KissMeData/013720/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	185600	921279579	1926	1926	1926	1926	1484
3	20230718	185500	921279579	1926	1926	1926	1926	0
4	20230718	185400	921279579	1926	1926	1926	1926	0
5	20230718	185300	921279579	1926	1926	1926	1926	0
6	20230718	185200	921279579	1926	1926	1926	1926	0
7	20230718	185100	921279579	1926	1926	1926	1926	0
8	20230718	185000	921279579	1926	1926	1926	1926	0
9	20230718	184900	921279579	1926	1926	1926	1926	0
10	20230718	184800	921279579	1926	1926	1926	1926	0
11	20230718	184700	921279579	1926	1926	1926	1926	0
12	20230718	184600	921279579	1926	1926	1926	1926	0
13	20230718	184500	921279579	1926	1926	1926	1926	0
14	20230718	184400	921279579	1926	1926	1926	1926	0
15	20230718	184300	921279579	1926	1926	1926	1926	0
16	20230718	184200	921279579	1926	1926	1926	1926	0
17	20230718	184100	921279579	1926	1926	1926	1926	0
18	20230718	184000	921279579	1926	1926	1926	1926	0
19	20230718	183900	921279579	1926	1926	1926	1926	0
20	20230718	183800	921279579	1926	1926	1926	1926	0
21	20230718	183700	921279579	1926	1926	1926	1926	0
22	20230718	183600	921279579	1926	1926	1926	1926	0
23	20230718	183500	921279579	1926	1926	1926	1926	0
24	20230718	183400	921279579	1926	1926	1926	1926	0
25	20230718	183300	921279579	1926	1926	1926	1926	0
26	20230718	183200	921279579	1926	1926	1926	1926	0
27	20230718	183100	921279579	1926	1926	1926	1926	0
28	20230718	183000	921279579	1926	1926	1926	1926	0
29	20230718	182900	921279579	1926	1926	1926	1926	0
30	20230718	182800	921279579	1926	1926	1926	1926	0
31	20230718	182700	921279579	1926	1926	1926	1926	0
32	20230718	182600	921279579	1926	1926	1926	1926	1484
33	20230718	182500	921279579	1926	1926	1926	1926	0
34	20230718	182400	921279579	1926	1926	1926	1926	0
35	20230718	182300	921279579	1926	1926	1926	1926	0
36	20230718	182200	921279579	1926	1926	1926	1926	0
37	20230718	182100	921279579	1926	1926	1926	1926	0
38	20230718	182000	921279579	1926	1926	1926	1926	0
39	20230718	181900	921279579	1926	1926	1926	1926	0
40	20230718	181800	921279579	1926	1926	1926	1926	0
41	20230718	181700	921279579	1926	1926	1926	1926	0
42	20230718	181600	921279579	1926	1926	1926	1926	0
43	20230718	181500	921279579	1926	1926	1926	1926	0
44	20230718	181400	921279579	1926	1926	1926	1926	0
45	20230718	181300	921279579	1926	1926	1926	1926	0
46	20230718	181200	921279579	1926	1926	1926	1926	0
47	20230718	181100	921279579	1926	1926	1926	1926	0
48	20230718	181000	921279579	1926	1926	1926	1926	0
49	20230718	180900	921279579	1926	1926	1926	1926	0
50	20230718	180800	921279579	1926	1926	1926	1926	0
51	20230718	180700	921279579	1926	1926	1926	1926	0
52	20230718	180600	921279579	1926	1926	1926	1926	0
53	20230718	180500	921279579	1926	1926	1926	1926	0
54	20230718	180400	921279579	1926	1926	1926	1926	0
55	20230718	180300	921279579	1926	1926	1926	1926	0
56	20230718	180200	921279579	1926	1926	1926	1926	0
57	20230718	180100	921279579	1926	1926	1926	1926	0
58	20230718	180000	921279579	1926	1926	1926	1926	0
59	20230718	175900	921279579	1926	1926	1926	1926	0
60	20230718	175800	921279579	1926	1926	1926	1926	0
61	20230718	175700	921279579	1926	1926	1926	1926	0
62	20230718	175600	921279579	1926	1926	1926	1926	1484
63	20230718	175500	921279579	1926	1926	1926	1926	0
64	20230718	175400	921279579	1926	1926	1926	1926	0
65	20230718	175300	921279579	1926	1926	1926	1926	0
66	20230718	175200	921279579	1926	1926	1926	1926	0
67	20230718	175100	921279579	1926	1926	1926	1926	0
68	20230718	175000	921279579	1926	1926	1926	1926	0
69	20230718	174900	921279579	1926	1926	1926	1926	0
70	20230718	174800	921279579	1926	1926	1926	1926	0
71	20230718	174700	921279579	1926	1926	1926	1926	0
72	20230718	174600	921279579	1926	1926	1926	1926	0
73	20230718	174500	921279579	1926	1926	1926	1926	0
74	20230718	174400	921279579	1926	1926	1926	1926	0
75	20230718	174300	921279579	1926	1926	1926	1926	0
76	20230718	174200	921279579	1926	1926	1926	1926	0
77	20230718	174100	921279579	1926	1926	1926	1926	0
78	20230718	174000	921279579	1926	1926	1926	1926	0
79	20230718	173900	921279579	1926	1926	1926	1926	0
80	20230718	173800	921279579	1926	1926	1926	1926	0
81	20230718	173700	921279579	1926	1926	1926	1926	0
82	20230718	173600	921279579	1926	1926	1926	1926	0
83	20230718	173500	921279579	1926	1926	1926	1926	0
84	20230718	173400	921279579	1926	1926	1926	1926	0
85	20230718	173300	921279579	1926	1926	1926	1926	0
86	20230718	173200	921279579	1926	1926	1926	1926	0
87	20230718	173100	921279579	1926	1926	1926	1926	0
88	20230718	173000	921279579	1926	1926	1926	1926	0
89	20230718	172900	921279579	1926	1926	1926	1926	0
90	20230718	172800	921279579	1926	1926	1926	1926	0
91	20230718	172700	921279579	1926	1926	1926	1926	0
92	20230718	172600	921279579	1926	1926	1926	1926	1484
93	20230718	172500	921279579	1926	1926	1926	1926	0
94	20230718	172400	921279579	1926	1926	1926	1926	0
95	20230718	172300	921279579	1926	1926	1926	1926	0
96	20230718	172200	921279579	1926	1926	1926	1926	0
97	20230718	172100	921279579	1926	1926	1926	1926	0
98	20230718	172000	921279579	1926	1926	1926	1926	0
99	20230718	171900	921279579	1926	1926	1926	1926	0
100	20230718	171800	921279579	1926	1926	1926	1926	0
101	20230718	171700	921279579	1926	1926	1926	1926	0
102	20230718	171600	921279579	1926	1926	1926	1926	0
103	20230718	171500	921279579	1926	1926	1926	1926	0
104	20230718	171400	921279579	1926	1926	1926	1926	0
105	20230718	171300	921279579	1926	1926	1926	1926	0
106	20230718	171200	921279579	1926	1926	1926	1926	0
107	20230718	171100	921279579	1926	1926	1926	1926	0
108	20230718	171000	921279579	1926	1926	1926	1926	0
109	20230718	170900	921279579	1926	1926	1926	1926	0
110	20230718	170800	921279579	1926	1926	1926	1926	0
111	20230718	170700	921279579	1926	1926	1926	1926	0
112	20230718	170600	921279579	1926	1926	1926	1926	0
113	20230718	170500	921279579	1926	1926	1926	1926	0
114	20230718	170400	921279579	1926	1926	1926	1926	0
115	20230718	170300	921279579	1926	1926	1926	1926	0
116	20230718	170200	921279579	1926	1926	1926	1926	0
117	20230718	170100	921279579	1926	1926	1926	1926	0
118	20230718	170000	921279579	1926	1926	1926	1926	0
119	20230718	165900	921279579	1926	1926	1926	1926	0
120	20230718	165800	921279579	1926	1926	1926	1926	0
121	20230718	165700	921279579	1926	1926	1926	1926	0
122	20230718	165600	921279579	1926	1926	1926	1926	1484
123	20230718	165500	921279579	1926	1926	1926	1926	0
124	20230718	165400	921279579	1926	1926	1926	1926	0
125	20230718	165300	921279579	1926	1926	1926	1926	0
126	20230718	165200	921279579	1926	1926	1926	1926	0
127	20230718	165100	921279579	1926	1926	1926	1926	0
128	20230718	165000	921279579	1926	1926	1926	1926	0
129	20230718	164900	921279579	1926	1926	1926	1926	0
130	20230718	164800	921279579	1926	1926	1926	1926	0
131	20230718	164700	921279579	1926	1926	1926	1926	0
132	20230718	164600	921279579	1926	1926	1926	1926	0
133	20230718	164500	921279579	1926	1926	1926	1926	0
134	20230718	164400	921279579	1926	1926	1926	1926	0
135	20230718	164300	921279579	1926	1926	1926	1926	0
136	20230718	164200	921279579	1926	1926	1926	1926	0
137	20230718	164100	921279579	1926	1926	1926	1926	0
138	20230718	164000	921279579	1926	1926	1926	1926	0
139	20230718	163900	921279579	1926	1926	1926	1926	0
140	20230718	163800	921279579	1926	1926	1926	1926	0
141	20230718	163700	921279579	1926	1926	1926	1926	0
142	20230718	163600	921279579	1926	1926	1926	1926	0
143	20230718	163500	921279579	1926	1926	1926	1926	0
144	20230718	163400	921279579	1926	1926	1926	1926	0
145	20230718	163300	921279579	1926	1926	1926	1926	0
146	20230718	163200	921279579	1926	1926	1926	1926	0
147	20230718	163100	921279579	1926	1926	1926	1926	0
148	20230718	163000	921279579	1926	1926	1926	1926	0
149	20230718	162900	921279579	1926	1926	1926	1926	0
150	20230718	162800	921279579	1926	1926	1926	1926	0
151	20230718	162700	921279579	1926	1926	1926	1926	0
152	20230718	162600	921279579	1926	1926	1926	1926	1484
153	20230718	162500	921279579	1926	1926	1926	1926	0
154	20230718	162400	921279579	1926	1926	1926	1926	0
155	20230718	162300	921279579	1926	1926	1926	1926	0
156	20230718	162200	921279579	1926	1926	1926	1926	0
157	20230718	162100	921279579	1926	1926	1926	1926	0
158	20230718	162000	921279579	1926	1926	1926	1926	0
159	20230718	161900	921279579	1926	1926	1926	1926	0
160	20230718	161800	921279579	1926	1926	1926	1926	0
161	20230718	161700	921279579	1926	1926	1926	1926	0
162	20230718	161600	921279579	1926	1926	1926	1926	0
163	20230718	161500	921279579	1926	1926	1926	1926	0
164	20230718	161400	921279579	1926	1926	1926	1926	0
165	20230718	161300	921279579	1926	1926	1926	1926	0
166	20230718	161200	921279579	1926	1926	1926	1926	0
167	20230718	161100	921279579	1926	1926	1926	1926	0
168	20230718	161000	921279579	1926	1926	1926	1926	0
169	20230718	160900	921279579	1926	1926	1926	1926	0
170	20230718	160800	921279579	1926	1926	1926	1926	0
171	20230718	160700	921279579	1926	1926	1926	1926	0
172	20230718	160600	921279579	1926	1926	1926	1926	0
173	20230718	160500	921279579	1926	1926	1926	1926	0
174	20230718	160400	921279579	1926	1926	1926	1926	0
175	20230718	160300	921279579	1926	1926	1926	1926	0
176	20230718	160200	921279579	1926	1926	1926	1926	0
177	20230718	160100	921279579	1926	1926	1926	1926	0
178	20230718	160000	921279579	1926	1926	1926	1926	0
179	20230718	155900	921279579	1926	1926	1926	1926	0
180	20230718	155800	921279579	1926	1926	1926	1926	0
181	20230718	155700	921279579	1926	1926	1926	1926	0
182	20230718	155600	921279579	1926	1926	1926	1926	1484
183	20230718	155500	921279579	1926	1926	1926	1926	0
184	20230718	155400	921279579	1926	1926	1926	1926	0
185	20230718	155300	921279579	1926	1926	1926	1926	0
186	20230718	155200	921279579	1926	1926	1926	1926	0
187	20230718	155100	921279579	1926	1926	1926	1926	0
188	20230718	155000	921279579	1926	1926	1926	1926	0
189	20230718	154900	921279579	1926	1926	1926	1926	0
190	20230718	154800	921279579	1926	1926	1926	1926	0
191	20230718	154700	921279579	1926	1926	1926	1926	0
192	20230718	154600	921279579	1926	1926	1926	1926	0
193	20230718	154500	921279579	1926	1926	1926	1926	0
194	20230718	154400	921279579	1926	1926	1926	1926	0
195	20230718	154300	921279579	1926	1926	1926	1926	0
196	20230718	154200	921279579	1926	1926	1926	1926	0
197	20230718	154100	921279579	1926	1926	1926	1926	0
198	20230718	154000	921279579	1926	1926	1926	1926	0
199	20230718	153900	921279579	1926	1926	1926	1926	0
200	20230718	153800	921279579	1926	1926	1926	1926	0
201	20230718	153700	921279579	1926	1926	1926	1926	0
202	20230718	153600	921279579	1926	1926	1926	1926	0
203	20230718	153500	921279579	1926	1926	1926	1926	0
204	20230718	153400	921279579	1926	1926	1926	1926	0
205	20230718	153300	921279579	1926	1926	1926	1926	0
206	20230718	153200	921279579	1926	1926	1926	1926	0
207	20230718	153100	921279579	1926	1926	1926	1926	0
208	20230718	153000	921279579	1926	1926	1926	1926	1484
209	20230718	152900	918421395	1913	1913	1913	1913	0
210	20230718	152800	918421395	1913	1913	1913	1913	0
211	20230718	152700	918421395	1913	1913	1913	1913	0
212	20230718	152600	918421395	1913	1913	1913	1913	0
213	20230718	152500	918421395	1913	1913	1913	1913	0
214	20230718	152400	918421395	1913	1913	1913	1913	0
215	20230718	152300	918421395	1913	1913	1913	1913	0
216	20230718	152200	918421395	1913	1913	1913	1913	0
217	20230718	152100	918421395	1913	1913	1913	1913	0
218	20230718	152000	918421395	1913	1913	1913	1913	0
219	20230718	151900	918421395	1913	1920	1920	1913	15
220	20230718	151800	918392665	1913	1920	1920	1912	188
221	20230718	151700	918033158	1912	1921	1921	1912	22
222	20230718	151600	917991022	1912	1921	1921	1912	203
223	20230718	151500	917602784	1912	1911	1921	1911	120
224	20230718	151400	917373200	1921	1912	1921	1911	34
225	20230718	151300	917308178	1911	1911	1911	1911	5
226	20230718	151200	917298623	1911	1910	1912	1909	9
227	20230718	151100	917281426	1909	1911	1912	1909	1985
228	20230718	151000	913489847	1912	1921	1921	1912	187
229	20230718	150900	913132294	1912	1920	1921	1912	156
230	20230718	150800	912832763	1911	1920	1920	1911	30
231	20230718	150700	912775197	1920	1922	1922	1911	242
232	20230718	150600	912310495	1922	1910	1922	1910	310
233	20230718	150500	911716305	1909	1910	1910	1909	31
234	20230718	150400	911657096	1910	1910	1910	1910	314
235	20230718	150300	911057356	1909	1910	1910	1909	507
236	20230718	150200	910088988	1910	1911	1911	1910	757
237	20230718	150100	908643067	1910	1912	1912	1910	1600
238	20230718	150000	905586558	1910	1911	1911	1910	657
239	20230718	145900	904331638	1911	1911	1911	1911	569
240	20230718	145800	903244279	1911	1911	1911	1911	14
241	20230718	145700	903217525	1910	1910	1910	1910	0
242	20230718	145600	903217525	1910	1914	1914	1910	4893
243	20230718	145500	893866792	1914	1913	1914	1913	168
244	20230718	145400	893545243	1914	1921	1921	1914	1876
245	20230718	145300	889953717	1916	1916	1916	1916	13
246	20230718	145200	889928809	1914	1914	1914	1914	0
247	20230718	145100	889928809	1914	1915	1915	1914	212
248	20230718	145000	889522934	1914	1921	1922	1914	1473
249	20230718	144900	886701958	1918	1919	1922	1918	89
250	20230718	144800	886531211	1918	1921	1921	1918	8592
251	20230718	144700	870043491	1921	1924	1924	1921	3281
252	20230718	144600	863739059	1924	1924	1924	1924	80
253	20230718	144500	863585139	1929	1929	1929	1929	60
254	20230718	144400	863469399	1929	1930	1930	1923	2261
255	20230718	144300	859121040	1932	1924	1932	1924	9
256	20230718	144200	859103705	1932	1923	1932	1923	2
257	20230718	144100	859099850	1923	1929	1932	1923	90
258	20230718	144000	858926585	1932	1932	1932	1923	29
259	20230718	143900	858870737	1921	1921	1921	1921	0
260	20230718	143800	858870737	1921	1922	1922	1921	3000
261	20230718	143700	853105542	1922	1933	1933	1922	5080
262	20230718	143600	843340121	1933	1924	1933	1924	169
263	20230718	143500	843014065	1924	1924	1924	1924	120
264	20230718	143400	842783185	1924	1924	1924	1923	820
265	20230718	143300	841205536	1924	1923	1924	1922	3364
266	20230718	143200	834733662	1924	1924	1924	1924	20
267	20230718	143100	834695182	1924	1924	1924	1924	192
268	20230718	143000	834325774	1923	1924	1924	1923	11
269	20230718	142900	834304613	1924	1924	1924	1924	600
270	20230718	142800	833150213	1924	1924	1924	1923	1657
271	20230718	142700	829962635	1924	1924	1924	1924	1
272	20230718	142600	829960711	1936	1936	1936	1936	0
273	20230718	142500	829960711	1936	1935	1936	1935	300
274	20230718	142400	829380104	1923	1924	1924	1923	1000
275	20230718	142300	827456958	1936	1936	1936	1936	0
276	20230718	142200	827456958	1936	1936	1936	1936	0
277	20230718	142100	827456958	1936	1934	1936	1934	500
278	20230718	142000	826488961	1933	1928	1933	1928	140
279	20230718	141900	826219036	1928	1926	1928	1926	263
280	20230718	141800	825711975	1922	1927	1928	1922	3082
281	20230718	141700	819787550	1928	1928	1928	1928	50
282	20230718	141600	819691150	1923	1924	1924	1923	770
283	20230718	141500	818210272	1928	1928	1928	1928	0
284	20230718	141400	818210272	1928	1924	1928	1924	323
285	20230718	141300	817588597	1921	1922	1922	1921	5000
286	20230718	141200	807979153	1927	1922	1927	1922	271
287	20230718	141100	807457721	1928	1925	1928	1922	3041
288	20230718	141000	801610567	1928	1928	1928	1925	432
289	20230718	140900	800778371	1928	1938	1938	1928	3506
290	20230718	140800	794009455	1941	1941	1941	1938	31
291	20230718	140700	793949317	1942	1941	1942	1941	50
292	20230718	140600	793852235	1942	1942	1942	1942	0
293	20230718	140500	793852235	1942	1942	1942	1942	1000
294	20230718	140400	791910235	1942	1942	1942	1933	108
295	20230718	140300	791701444	1932	1942	1942	1932	602
296	20230718	140200	790538360	1933	1933	1933	1933	811
297	20230718	140100	788970697	1933	1942	1942	1931	771
298	20230718	140000	787478465	1935	1942	1942	1935	1126
299	20230718	135900	785297875	1943	1942	1943	1942	3
300	20230718	135800	785292047	1942	1940	1942	1940	42
301	20230718	135700	785210505	1940	1940	1940	1940	40
302	20230718	135600	785132905	1940	1940	1940	1940	0
303	20230718	135500	785132905	1940	1940	1940	1940	3
304	20230718	135400	785127085	1940	1940	1940	1940	810
305	20230718	135300	783555685	1940	1940	1940	1940	100
306	20230718	135200	783361685	1942	1942	1942	1942	323
307	20230718	135100	782734419	1942	1942	1942	1942	360
308	20230718	135000	782035299	1935	1942	1942	1935	251
309	20230718	134900	781549607	1943	1943	1943	1943	6
310	20230718	134800	781537949	1943	1943	1943	1943	8
311	20230718	134700	781522405	1943	1943	1943	1943	1
312	20230718	134600	781520462	1945	1936	1945	1935	149
313	20230718	134500	781232033	1946	1946	1946	1946	0
314	20230718	134400	781232033	1946	1946	1946	1946	0
315	20230718	134300	781232033	1946	1946	1946	1946	0
316	20230718	134200	781232033	1946	1946	1946	1946	0
317	20230718	134100	781232033	1946	1946	1946	1946	0
318	20230718	134000	781232033	1946	1946	1946	1946	0
319	20230718	133900	781232033	1946	1946	1946	1946	1
320	20230718	133800	781230087	1946	1937	1946	1937	134
321	20230718	133700	780970421	1946	1946	1946	1946	100
322	20230718	133600	780775821	1948	1946	1948	1946	150
323	20230718	133500	780483667	1946	1946	1946	1946	50
324	20230718	133400	780386367	1948	1948	1948	1948	3
325	20230718	133300	780380523	1948	1948	1948	1948	2
326	20230718	133200	780376627	1950	1950	1950	1950	0
327	20230718	133100	780376627	1950	1950	1950	1950	0
328	20230718	133000	780376627	1950	1950	1950	1950	0
329	20230718	132900	780376627	1950	1950	1950	1950	1
330	20230718	132800	780374677	1951	1935	1951	1935	6
331	20230718	132700	780362988	1951	1951	1951	1951	1
332	20230718	132600	780361037	1952	1952	1952	1952	5
333	20230718	132500	780351277	1953	1953	1953	1953	500
334	20230718	132400	779374777	1954	1935	1954	1935	69
335	20230718	132300	779241056	1935	1936	1936	1935	42
336	20230718	132200	779159761	1936	1936	1936	1936	100
337	20230718	132100	778966161	1954	1954	1954	1936	3820
338	20230718	132000	771569314	1946	1953	1953	1946	1229
339	20230718	131900	769171713	1954	1954	1954	1954	37
340	20230718	131800	769099415	1954	1953	1954	1953	27
341	20230718	131700	769046683	1953	1953	1953	1953	2
342	20230718	131600	769042777	1951	1951	1951	1951	74
343	20230718	131500	768898403	1953	1953	1953	1953	2
344	20230718	131400	768894497	1951	1951	1951	1951	0
345	20230718	131300	768894497	1951	1948	1951	1947	276
346	20230718	131200	768356681	1948	1948	1948	1948	6
347	20230718	131100	768344993	1948	1948	1948	1948	3
348	20230718	131000	768339149	1951	1951	1951	1951	0
349	20230718	130900	768339149	1951	1951	1951	1951	10
350	20230718	130800	768319639	1951	1948	1951	1947	3
351	20230718	130700	768313793	1951	1951	1951	1951	0
352	20230718	130600	768313793	1951	1948	1951	1948	29
353	20230718	130500	768257295	1952	1952	1952	1952	706
354	20230718	130400	766879183	1952	1951	1952	1948	17
355	20230718	130300	766846025	1952	1952	1952	1952	0
356	20230718	130200	766846025	1952	1952	1954	1952	137
357	20230718	130100	766578597	1952	1948	1952	1948	34
358	20230718	130000	766512349	1952	1952	1952	1951	5
359	20230718	125900	766502591	1954	1951	1954	1947	62
360	20230718	125800	766381840	1954	1954	1954	1954	0
361	20230718	125700	766381840	1954	1954	1954	1951	758
362	20230718	125600	764902208	1954	1954	1954	1954	0
363	20230718	125500	764902208	1954	1954	1954	1954	10
364	20230718	125400	764882668	1954	1954	1954	1954	50
365	20230718	125300	764784968	1954	1954	1954	1954	500
366	20230718	125200	763807968	1954	1952	1954	1951	572
367	20230718	125100	762691371	1952	1950	1952	1950	81
368	20230718	125000	762533406	1950	1951	1952	1950	265
369	20230718	124900	762016400	1951	1950	1951	1949	474
370	20230718	124800	761091659	1951	1949	1951	1949	15
371	20230718	124700	761062418	1951	1951	1951	1944	303
372	20230718	124600	760473366	1944	1944	1944	1944	45
373	20230718	124500	760385886	1945	1945	1945	1945	0
374	20230718	124400	760385886	1945	1945	1945	1945	1
375	20230718	124300	760383941	1933	1933	1933	1933	0
376	20230718	124200	760383941	1933	1933	1933	1933	206
377	20230718	124100	759985743	1933	1950	1950	1933	750
378	20230718	124000	758531417	1952	1950	1952	1950	9
379	20230718	123900	758513865	1954	1953	1954	1953	14
380	20230718	123800	758486522	1954	1953	1954	1953	201
381	20230718	123700	758093968	1954	1952	1954	1952	159
382	20230718	123600	757783550	1953	1953	1953	1953	551
383	20230718	123500	756707447	1953	1953	1953	1953	22
384	20230718	123400	756664481	1932	1951	1951	1925	22945
385	20230718	123300	712220034	1953	1951	1953	1951	55
386	20230718	123200	712112621	1953	1953	1953	1953	11
387	20230718	123100	712091138	1953	1953	1953	1953	5
388	20230718	123000	712081373	1951	1951	1951	1951	0
389	20230718	122900	712081373	1951	1951	1951	1951	0
390	20230718	122800	712081373	1951	1951	1951	1950	1687
391	20230718	122700	708791338	1951	1951	1951	1951	252
392	20230718	122600	708299686	1951	1954	1955	1951	253
393	20230718	122500	707805312	1954	1954	1954	1954	925
394	20230718	122400	705997862	1954	1953	1960	1953	467
395	20230718	122300	705085344	1953	1953	1953	1953	0
396	20230718	122200	705085344	1953	1953	1953	1953	15
397	20230718	122100	705056049	1953	1952	1953	1951	380
398	20230718	122000	704313916	1953	1951	1953	1951	36
399	20230718	121900	704243666	1953	1951	1953	1951	21
400	20230718	121800	704202693	1951	1951	1951	1951	538
401	20230718	121700	703153055	1950	1950	1950	1950	0
402	20230718	121600	703153055	1950	1950	1950	1950	1
403	20230718	121500	703151105	1951	1951	1951	1951	4
404	20230718	121400	703143301	1950	1950	1950	1950	11
405	20230718	121300	703121851	1950	1951	1954	1950	304
406	20230718	121200	702528203	1950	1950	1950	1950	0
407	20230718	121100	702528203	1950	1950	1950	1950	7
408	20230718	121000	702514553	1950	1953	1954	1950	102
409	20230718	120900	702315345	1954	1954	1954	1950	102
410	20230718	120800	702116041	1954	1949	1954	1949	497
411	20230718	120700	701146844	1949	1951	1951	1949	370
412	20230718	120600	700425301	1951	1957	1957	1951	320
413	20230718	120500	699800331	1957	1958	1958	1957	9411
414	20230718	120400	681373632	1958	1958	1958	1958	2480
415	20230718	120300	676517792	1960	1960	1960	1960	4
416	20230718	120200	676509952	1960	1960	1960	1960	19
417	20230718	120100	676472712	1958	1958	1958	1958	18
418	20230718	120000	676437468	1958	1958	1958	1958	82
419	20230718	115900	676276912	1958	1958	1958	1958	428
420	20230718	115800	675438888	1958	1958	1958	1958	147
421	20230718	115700	675151062	1958	1959	1959	1958	1945
422	20230718	115600	671342712	1961	1960	1962	1960	2019
423	20230718	115500	667384234	1961	1962	1962	1961	10
424	20230718	115400	667364623	1962	1962	1962	1962	229
425	20230718	115300	666915325	1962	1962	1962	1962	0
426	20230718	115200	666915325	1962	1962	1962	1962	80
427	20230718	115100	666758365	1961	1961	1961	1961	7
428	20230718	115000	666744638	1960	1961	1961	1960	2746
429	20230718	114900	661362477	1961	1963	1963	1961	4157
430	20230718	114800	653208501	1962	1963	1963	1962	2030
431	20230718	114700	649223699	1963	1963	1963	1963	1
432	20230718	114600	649221736	1964	1964	1964	1964	20
433	20230718	114500	649182456	1964	1964	1964	1964	12
434	20230718	114400	649158888	1964	1964	1964	1964	0
435	20230718	114300	649158888	1964	1966	1966	1964	22
436	20230718	114200	649115648	1966	1966	1966	1966	5
437	20230718	114100	649105818	1970	1970	1970	1970	0
438	20230718	114000	649105818	1970	1970	1970	1970	150
439	20230718	113900	648810318	1970	1970	1970	1970	63
440	20230718	113800	648686208	1970	1970	1970	1970	0
441	20230718	113700	648686208	1970	1970	1971	1970	1010
442	20230718	113600	646696498	1970	1969	1970	1969	941
443	20230718	113500	644842869	1969	1969	1969	1969	159
444	20230718	113400	644529798	1969	1969	1969	1969	87
445	20230718	113300	644358495	1969	1969	1969	1969	213
446	20230718	113200	643939098	1969	1969	1969	1969	68
447	20230718	113100	643805206	1969	1970	1970	1969	933
448	20230718	113000	641968081	1970	1977	1978	1970	4
449	20230718	112900	641960186	1969	1969	1969	1969	257
450	20230718	112800	641454153	1969	1969	1969	1969	0
451	20230718	112700	641454153	1969	1969	1969	1969	1
452	20230718	112600	641452184	1969	1969	1969	1969	5
453	20230718	112500	641442339	1961	1961	1961	1961	0
454	20230718	112400	641442339	1961	1961	1961	1961	0
455	20230718	112300	641442339	1961	1961	1961	1961	0
456	20230718	112200	641442339	1961	1961	1961	1961	0
457	20230718	112100	641442339	1961	1961	1961	1961	0
458	20230718	112000	641442339	1961	1961	1961	1961	0
459	20230718	111900	641442339	1961	1961	1961	1961	0
460	20230718	111800	641442339	1961	1961	1961	1961	0
461	20230718	111700	641442339	1961	1961	1961	1961	0
462	20230718	111600	641442339	1961	1969	1969	1961	511
463	20230718	111500	640439394	1969	1977	1977	1969	110
464	20230718	111400	640222361	1968	1968	1968	1967	82
465	20230718	111300	640061007	1963	1977	1977	1963	400
466	20230718	111200	639273185	1977	1977	1977	1977	205
467	20230718	111100	638867900	1977	1977	1977	1977	1
468	20230718	111000	638865923	1978	1978	1978	1978	0
469	20230718	110900	638865923	1978	1978	1978	1978	0
470	20230718	110800	638865923	1978	1975	1978	1975	3000
471	20230718	110700	632931941	1978	1978	1978	1978	0
472	20230718	110600	632931941	1978	1978	1978	1978	0
473	20230718	110500	632931941	1978	1978	1979	1978	159
474	20230718	110400	632617305	1979	1979	1979	1979	0
475	20230718	110300	632617305	1979	1979	1979	1979	0
476	20230718	110200	632617305	1979	1971	1979	1971	200
477	20230718	110100	632222408	1970	1970	1970	1970	0
478	20230718	110000	632222408	1970	1975	1975	1970	53
479	20230718	105900	632117993	1970	1972	1975	1970	103
480	20230718	105800	631914950	1973	1974	1974	1973	14
481	20230718	105700	631887318	1974	1971	1974	1968	6107
482	20230718	105600	619861121	1971	1971	1971	1971	1
483	20230718	105500	619859150	1975	1973	1975	1971	13
484	20230718	105400	619833496	1974	1975	1975	1974	184
485	20230718	105300	619470097	1975	1980	1980	1975	13
486	20230718	105200	619444382	1980	1980	1980	1980	78
487	20230718	105100	619289942	1980	1975	1982	1975	2648
488	20230718	105000	614048601	1970	1960	1970	1959	2453
489	20230718	104900	609227768	1959	1970	1970	1959	257
490	20230718	104800	608724294	1958	1968	1970	1958	2766
491	20230718	104700	603303141	1961	1961	1961	1961	3
492	20230718	104600	603297258	1960	1959	1960	1959	1226
493	20230718	104500	600894326	1959	1958	1959	1958	319
494	20230718	104400	600269424	1958	1958	1959	1958	332
495	20230718	104300	599619268	1958	1958	1958	1958	0
496	20230718	104200	599619268	1958	1958	1958	1958	0
497	20230718	104100	599619268	1958	1958	1958	1958	10
498	20230718	104000	599599688	1957	1957	1957	1957	1
499	20230718	103900	599597731	1957	1957	1957	1948	289
500	20230718	103800	599033733	1957	1957	1957	1957	1
501	20230718	103700	599031776	1957	1958	1959	1957	40
502	20230718	103600	598953422	1959	1959	1959	1959	0
503	20230718	103500	598953422	1959	1958	1959	1958	8
504	20230718	103400	598937756	1958	1958	1958	1958	15
505	20230718	103300	598908386	1959	1959	1959	1959	199
506	20230718	103200	598518545	1959	1956	1959	1956	222
507	20230718	103100	598084256	1956	1956	1956	1956	0
508	20230718	103000	598084256	1956	1956	1956	1956	1
509	20230718	102900	598082300	1946	1946	1946	1946	91
510	20230718	102800	597905214	1945	1944	1945	1944	400
511	20230718	102700	597127217	1945	1943	1945	1942	601
512	20230718	102600	595958742	1944	1944	1944	1944	386
513	20230718	102500	595208358	1944	1944	1945	1935	2638
514	20230718	102400	590092753	1944	1944	1944	1944	83
515	20230718	102300	589931401	1934	1934	1934	1934	132
516	20230718	102200	589676113	1934	1936	1936	1934	2109
517	20230718	102100	585597287	1934	1936	1936	1934	1180
518	20230718	102000	583314310	1935	1935	1935	1935	0
519	20230718	101900	583314310	1935	1935	1935	1935	80
520	20230718	101800	583159510	1933	1954	1954	1933	3545
521	20230718	101700	576277122	1953	1954	1954	1953	11
522	20230718	101600	576255635	1954	1958	1958	1954	5162
523	20230718	101500	566166141	1958	1959	1959	1958	90
524	20230718	101400	565989920	1960	1962	1962	1960	1070
525	20230718	101300	563892635	1963	1963	1963	1963	304
526	20230718	101200	563295883	1963	1964	1964	1963	1000
527	20230718	101100	561332833	1964	1965	1965	1963	1716
528	20230718	101000	557962645	1964	1964	1964	1964	100
529	20230718	100900	557766245	1963	1963	1963	1963	2
530	20230718	100800	557762319	1963	1961	1963	1961	22
531	20230718	100700	557719137	1960	1960	1960	1960	0
532	20230718	100600	557719137	1960	1960	1960	1958	670
533	20230718	100500	556406109	1958	1958	1958	1958	13
534	20230718	100400	556380655	1958	1960	1960	1958	73
535	20230718	100300	556237621	1960	1961	1961	1959	2384
536	20230718	100200	551564911	1960	1965	1965	1960	2040
537	20230718	100100	547563986	1966	1966	1966	1966	100
538	20230718	100000	547367386	1962	1965	1965	1962	417
539	20230718	095900	546548515	1977	1977	1977	1977	0
540	20230718	095800	546548515	1977	1977	1977	1977	2
541	20230718	095700	546544561	1961	1969	1969	1961	2000
542	20230718	095600	542615522	1966	1977	1980	1966	3271
543	20230718	095500	536181045	1977	1961	1977	1960	775
544	20230718	095400	534651221	1961	1961	1961	1960	203
545	20230718	095300	534253337	1970	1967	1970	1960	3988
546	20230718	095200	526415309	1970	1971	1971	1970	124
547	20230718	095100	526171026	1970	1970	1970	1970	100
548	20230718	095000	525974026	1970	1970	1970	1970	0
549	20230718	094900	525974026	1970	1970	1970	1970	25
550	20230718	094800	525924776	1980	1970	1980	1970	7
551	20230718	094700	525910966	1969	1969	1969	1967	177
552	20230718	094600	525562491	1965	1982	1982	1965	1073
553	20230718	094500	523448494	1982	1980	1982	1979	995
554	20230718	094400	521478521	1980	1980	1981	1980	1024
555	20230718	094300	519450992	1980	1962	1980	1961	3160
556	20230718	094200	513247243	1961	1961	1961	1960	647
557	20230718	094100	511978676	1961	1959	1961	1958	2797
558	20230718	094000	506496968	1959	1960	1960	1959	106
559	20230718	093900	506289212	1959	1961	1961	1959	585
560	20230718	093800	505142061	1961	1961	1961	1961	67
561	20230718	093700	505010674	1961	1958	1961	1958	35
562	20230718	093600	504942045	1957	1961	1961	1957	1200
563	20230718	093500	502592845	1957	1957	1961	1957	553
564	20230718	093400	501509868	1948	1946	1950	1946	2340
565	20230718	093300	496949746	1948	1939	1948	1938	3678
566	20230718	093200	489809918	1939	1939	1939	1939	451
567	20230718	093100	488935429	1939	1929	1939	1928	382
568	20230718	093000	488198742	1929	1936	1936	1929	18015
569	20230718	092900	453444372	1949	1930	1949	1930	2390
570	20230718	092800	448793862	1929	1945	1945	1925	4615
571	20230718	092700	439828590	1945	1949	1949	1945	4665
572	20230718	092600	430751118	1949	1955	1955	1949	7187
573	20230718	092500	416735976	1955	1956	1956	1955	1553
574	20230718	092400	413699859	1955	1956	1956	1955	2197
575	20230718	092300	409402543	1956	1950	1968	1950	449
576	20230718	092200	408523529	1949	1960	1960	1948	1184
577	20230718	092100	406210846	1948	1960	1960	1947	3471
578	20230718	092000	399420017	1956	1986	1986	1945	13043
579	20230718	091900	373697021	1986	1999	1999	1986	6574
580	20230718	091800	360588898	1999	2005	2010	1994	2142
581	20230718	091700	356296440	2005	2035	2035	1994	17448
582	20230718	091600	321321075	2020	2030	2035	2010	15345
583	20230718	091500	290233115	2030	2010	2030	1996	11446
584	20230718	091400	267143414	2010	1994	2010	1990	16593
585	20230718	091300	234033029	1993	1997	2000	1993	5856
586	20230718	091200	222354303	1993	1992	2000	1991	11108
587	20230718	091100	200156204	1993	1985	1993	1985	6427
588	20230718	091000	187379027	1984	1989	1990	1980	1869
589	20230718	090900	183670900	1989	1981	1989	1980	8148
590	20230718	090800	167515480	1980	1980	1994	1977	5037
591	20230718	090700	157537313	1977	1956	1980	1956	6783
592	20230718	090600	144191538	1955	1946	1956	1945	8315
593	20230718	090500	127958038	1946	1934	1946	1929	5389
594	20230718	090400	117527670	1934	1935	1935	1921	7211
595	20230718	090300	103617818	1936	1934	1936	1934	3318
596	20230718	090200	97197962	1934	1922	1934	1921	14571
597	20230718	090100	69183074	1922	1923	1924	1921	6805
598	20230718	090000	56106984	1920	1947	1948	1919	19753