KissMeData/339950/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	204000	371802194	1932	1932	1932	1932	6047
3	20230720	203900	371802194	1932	1932	1932	1932	0
4	20230720	203800	371802194	1932	1932	1932	1932	0
5	20230720	203700	371802194	1932	1932	1932	1932	0
6	20230720	203600	371802194	1932	1932	1932	1932	0
7	20230720	203500	371802194	1932	1932	1932	1932	0
8	20230720	203400	371802194	1932	1932	1932	1932	0
9	20230720	203300	371802194	1932	1932	1932	1932	0
10	20230720	203200	371802194	1932	1932	1932	1932	0
11	20230720	203100	371802194	1932	1932	1932	1932	0
12	20230720	203000	371802194	1932	1932	1932	1932	0
13	20230720	202900	371802194	1932	1932	1932	1932	0
14	20230720	202800	371802194	1932	1932	1932	1932	0
15	20230720	202700	371802194	1932	1932	1932	1932	0
16	20230720	202600	371802194	1932	1932	1932	1932	0
17	20230720	202500	371802194	1932	1932	1932	1932	0
18	20230720	202400	371802194	1932	1932	1932	1932	0
19	20230720	202300	371802194	1932	1932	1932	1932	0
20	20230720	202200	371802194	1932	1932	1932	1932	0
21	20230720	202100	371802194	1932	1932	1932	1932	0
22	20230720	202000	371802194	1932	1932	1932	1932	0
23	20230720	201900	371802194	1932	1932	1932	1932	0
24	20230720	201800	371802194	1932	1932	1932	1932	0
25	20230720	201700	371802194	1932	1932	1932	1932	0
26	20230720	201600	371802194	1932	1932	1932	1932	0
27	20230720	201500	371802194	1932	1932	1932	1932	0
28	20230720	201400	371802194	1932	1932	1932	1932	0
29	20230720	201300	371802194	1932	1932	1932	1932	0
30	20230720	201200	371802194	1932	1932	1932	1932	0
31	20230720	201100	371802194	1932	1932	1932	1932	0
32	20230720	201000	371802194	1932	1932	1932	1932	6047
33	20230720	200900	371802194	1932	1932	1932	1932	0
34	20230720	200800	371802194	1932	1932	1932	1932	0
35	20230720	200700	371802194	1932	1932	1932	1932	0
36	20230720	200600	371802194	1932	1932	1932	1932	0
37	20230720	200500	371802194	1932	1932	1932	1932	0
38	20230720	200400	371802194	1932	1932	1932	1932	0
39	20230720	200300	371802194	1932	1932	1932	1932	0
40	20230720	200200	371802194	1932	1932	1932	1932	0
41	20230720	200100	371802194	1932	1932	1932	1932	0
42	20230720	200000	371802194	1932	1932	1932	1932	0
43	20230720	195900	371802194	1932	1932	1932	1932	0
44	20230720	195800	371802194	1932	1932	1932	1932	0
45	20230720	195700	371802194	1932	1932	1932	1932	0
46	20230720	195600	371802194	1932	1932	1932	1932	0
47	20230720	195500	371802194	1932	1932	1932	1932	0
48	20230720	195400	371802194	1932	1932	1932	1932	0
49	20230720	195300	371802194	1932	1932	1932	1932	0
50	20230720	195200	371802194	1932	1932	1932	1932	0
51	20230720	195100	371802194	1932	1932	1932	1932	0
52	20230720	195000	371802194	1932	1932	1932	1932	0
53	20230720	194900	371802194	1932	1932	1932	1932	0
54	20230720	194800	371802194	1932	1932	1932	1932	0
55	20230720	194700	371802194	1932	1932	1932	1932	0
56	20230720	194600	371802194	1932	1932	1932	1932	0
57	20230720	194500	371802194	1932	1932	1932	1932	0
58	20230720	194400	371802194	1932	1932	1932	1932	0
59	20230720	194300	371802194	1932	1932	1932	1932	0
60	20230720	194200	371802194	1932	1932	1932	1932	0
61	20230720	194100	371802194	1932	1932	1932	1932	0
62	20230720	194000	371802194	1932	1932	1932	1932	6047
63	20230720	193900	371802194	1932	1932	1932	1932	0
64	20230720	193800	371802194	1932	1932	1932	1932	0
65	20230720	193700	371802194	1932	1932	1932	1932	0
66	20230720	193600	371802194	1932	1932	1932	1932	0
67	20230720	193500	371802194	1932	1932	1932	1932	0
68	20230720	193400	371802194	1932	1932	1932	1932	0
69	20230720	193300	371802194	1932	1932	1932	1932	0
70	20230720	193200	371802194	1932	1932	1932	1932	0
71	20230720	193100	371802194	1932	1932	1932	1932	0
72	20230720	193000	371802194	1932	1932	1932	1932	0
73	20230720	192900	371802194	1932	1932	1932	1932	0
74	20230720	192800	371802194	1932	1932	1932	1932	0
75	20230720	192700	371802194	1932	1932	1932	1932	0
76	20230720	192600	371802194	1932	1932	1932	1932	0
77	20230720	192500	371802194	1932	1932	1932	1932	0
78	20230720	192400	371802194	1932	1932	1932	1932	0
79	20230720	192300	371802194	1932	1932	1932	1932	0
80	20230720	192200	371802194	1932	1932	1932	1932	0
81	20230720	192100	371802194	1932	1932	1932	1932	0
82	20230720	192000	371802194	1932	1932	1932	1932	0
83	20230720	191900	371802194	1932	1932	1932	1932	0
84	20230720	191800	371802194	1932	1932	1932	1932	0
85	20230720	191700	371802194	1932	1932	1932	1932	0
86	20230720	191600	371802194	1932	1932	1932	1932	0
87	20230720	191500	371802194	1932	1932	1932	1932	0
88	20230720	191400	371802194	1932	1932	1932	1932	0
89	20230720	191300	371802194	1932	1932	1932	1932	0
90	20230720	191200	371802194	1932	1932	1932	1932	0
91	20230720	191100	371802194	1932	1932	1932	1932	0
92	20230720	191000	371802194	1932	1932	1932	1932	6047
93	20230720	190900	371802194	1932	1932	1932	1932	0
94	20230720	190800	371802194	1932	1932	1932	1932	0
95	20230720	190700	371802194	1932	1932	1932	1932	0
96	20230720	190600	371802194	1932	1932	1932	1932	0
97	20230720	190500	371802194	1932	1932	1932	1932	0
98	20230720	190400	371802194	1932	1932	1932	1932	0
99	20230720	190300	371802194	1932	1932	1932	1932	0
100	20230720	190200	371802194	1932	1932	1932	1932	0
101	20230720	190100	371802194	1932	1932	1932	1932	0
102	20230720	190000	371802194	1932	1932	1932	1932	0
103	20230720	185900	371802194	1932	1932	1932	1932	0
104	20230720	185800	371802194	1932	1932	1932	1932	0
105	20230720	185700	371802194	1932	1932	1932	1932	0
106	20230720	185600	371802194	1932	1932	1932	1932	0
107	20230720	185500	371802194	1932	1932	1932	1932	0
108	20230720	185400	371802194	1932	1932	1932	1932	0
109	20230720	185300	371802194	1932	1932	1932	1932	0
110	20230720	185200	371802194	1932	1932	1932	1932	0
111	20230720	185100	371802194	1932	1932	1932	1932	0
112	20230720	185000	371802194	1932	1932	1932	1932	0
113	20230720	184900	371802194	1932	1932	1932	1932	0
114	20230720	184800	371802194	1932	1932	1932	1932	0
115	20230720	184700	371802194	1932	1932	1932	1932	0
116	20230720	184600	371802194	1932	1932	1932	1932	0
117	20230720	184500	371802194	1932	1932	1932	1932	0
118	20230720	184400	371802194	1932	1932	1932	1932	0
119	20230720	184300	371802194	1932	1932	1932	1932	0
120	20230720	184200	371802194	1932	1932	1932	1932	0
121	20230720	184100	371802194	1932	1932	1932	1932	0
122	20230720	184000	371802194	1932	1932	1932	1932	6047
123	20230720	183900	371802194	1932	1932	1932	1932	0
124	20230720	183800	371802194	1932	1932	1932	1932	0
125	20230720	183700	371802194	1932	1932	1932	1932	0
126	20230720	183600	371802194	1932	1932	1932	1932	0
127	20230720	183500	371802194	1932	1932	1932	1932	0
128	20230720	183400	371802194	1932	1932	1932	1932	0
129	20230720	183300	371802194	1932	1932	1932	1932	0
130	20230720	183200	371802194	1932	1932	1932	1932	0
131	20230720	183100	371802194	1932	1932	1932	1932	0
132	20230720	183000	371802194	1932	1932	1932	1932	0
133	20230720	182900	371802194	1932	1932	1932	1932	0
134	20230720	182800	371802194	1932	1932	1932	1932	0
135	20230720	182700	371802194	1932	1932	1932	1932	0
136	20230720	182600	371802194	1932	1932	1932	1932	0
137	20230720	182500	371802194	1932	1932	1932	1932	0
138	20230720	182400	371802194	1932	1932	1932	1932	0
139	20230720	182300	371802194	1932	1932	1932	1932	0
140	20230720	182200	371802194	1932	1932	1932	1932	0
141	20230720	182100	371802194	1932	1932	1932	1932	0
142	20230720	182000	371802194	1932	1932	1932	1932	0
143	20230720	181900	371802194	1932	1932	1932	1932	0
144	20230720	181800	371802194	1932	1932	1932	1932	0
145	20230720	181700	371802194	1932	1932	1932	1932	0
146	20230720	181600	371802194	1932	1932	1932	1932	0
147	20230720	181500	371802194	1932	1932	1932	1932	0
148	20230720	181400	371802194	1932	1932	1932	1932	0
149	20230720	181300	371802194	1932	1932	1932	1932	0
150	20230720	181200	371802194	1932	1932	1932	1932	0
151	20230720	181100	371802194	1932	1932	1932	1932	0
152	20230720	181000	371802194	1932	1932	1932	1932	6047
153	20230720	180900	371802194	1932	1932	1932	1932	0
154	20230720	180800	371802194	1932	1932	1932	1932	0
155	20230720	180700	371802194	1932	1932	1932	1932	0
156	20230720	180600	371802194	1932	1932	1932	1932	0
157	20230720	180500	371802194	1932	1932	1932	1932	0
158	20230720	180400	371802194	1932	1932	1932	1932	0
159	20230720	180300	371802194	1932	1932	1932	1932	0
160	20230720	180200	371802194	1932	1932	1932	1932	0
161	20230720	180100	371802194	1932	1932	1932	1932	0
162	20230720	180000	371802194	1932	1932	1932	1932	0
163	20230720	175900	371802194	1932	1932	1932	1932	0
164	20230720	175800	371802194	1932	1932	1932	1932	0
165	20230720	175700	371802194	1932	1932	1932	1932	0
166	20230720	175600	371802194	1932	1932	1932	1932	0
167	20230720	175500	371802194	1932	1932	1932	1932	0
168	20230720	175400	371802194	1932	1932	1932	1932	0
169	20230720	175300	371802194	1932	1932	1932	1932	0
170	20230720	175200	371802194	1932	1932	1932	1932	0
171	20230720	175100	371802194	1932	1932	1932	1932	0
172	20230720	175000	371802194	1932	1932	1932	1932	0
173	20230720	174900	371802194	1932	1932	1932	1932	0
174	20230720	174800	371802194	1932	1932	1932	1932	0
175	20230720	174700	371802194	1932	1932	1932	1932	0
176	20230720	174600	371802194	1932	1932	1932	1932	0
177	20230720	174500	371802194	1932	1932	1932	1932	0
178	20230720	174400	371802194	1932	1932	1932	1932	0
179	20230720	174300	371802194	1932	1932	1932	1932	0
180	20230720	174200	371802194	1932	1932	1932	1932	0
181	20230720	174100	371802194	1932	1932	1932	1932	0
182	20230720	174000	371802194	1932	1932	1932	1932	6047
183	20230720	173900	371802194	1932	1932	1932	1932	0
184	20230720	173800	371802194	1932	1932	1932	1932	0
185	20230720	173700	371802194	1932	1932	1932	1932	0
186	20230720	173600	371802194	1932	1932	1932	1932	0
187	20230720	173500	371802194	1932	1932	1932	1932	0
188	20230720	173400	371802194	1932	1932	1932	1932	0
189	20230720	173300	371802194	1932	1932	1932	1932	0
190	20230720	173200	371802194	1932	1932	1932	1932	0
191	20230720	173100	371802194	1932	1932	1932	1932	0
192	20230720	173000	371802194	1932	1932	1932	1932	0
193	20230720	172900	371802194	1932	1932	1932	1932	0
194	20230720	172800	371802194	1932	1932	1932	1932	0
195	20230720	172700	371802194	1932	1932	1932	1932	0
196	20230720	172600	371802194	1932	1932	1932	1932	0
197	20230720	172500	371802194	1932	1932	1932	1932	0
198	20230720	172400	371802194	1932	1932	1932	1932	0
199	20230720	172300	371802194	1932	1932	1932	1932	0
200	20230720	172200	371802194	1932	1932	1932	1932	0
201	20230720	172100	371802194	1932	1932	1932	1932	0
202	20230720	172000	371802194	1932	1932	1932	1932	0
203	20230720	171900	371802194	1932	1932	1932	1932	0
204	20230720	171800	371802194	1932	1932	1932	1932	0
205	20230720	171700	371802194	1932	1932	1932	1932	0
206	20230720	171600	371802194	1932	1932	1932	1932	0
207	20230720	171500	371802194	1932	1932	1932	1932	0
208	20230720	171400	371802194	1932	1932	1932	1932	0
209	20230720	171300	371802194	1932	1932	1932	1932	0
210	20230720	171200	371802194	1932	1932	1932	1932	0
211	20230720	171100	371802194	1932	1932	1932	1932	0
212	20230720	171000	371802194	1932	1932	1932	1932	6047
213	20230720	170900	371802194	1932	1932	1932	1932	0
214	20230720	170800	371802194	1932	1932	1932	1932	0
215	20230720	170700	371802194	1932	1932	1932	1932	0
216	20230720	170600	371802194	1932	1932	1932	1932	0
217	20230720	170500	371802194	1932	1932	1932	1932	0
218	20230720	170400	371802194	1932	1932	1932	1932	0
219	20230720	170300	371802194	1932	1932	1932	1932	0
220	20230720	170200	371802194	1932	1932	1932	1932	0
221	20230720	170100	371802194	1932	1932	1932	1932	0
222	20230720	170000	371802194	1932	1932	1932	1932	0
223	20230720	165900	371802194	1932	1932	1932	1932	0
224	20230720	165800	371802194	1932	1932	1932	1932	0
225	20230720	165700	371802194	1932	1932	1932	1932	0
226	20230720	165600	371802194	1932	1932	1932	1932	0
227	20230720	165500	371802194	1932	1932	1932	1932	0
228	20230720	165400	371802194	1932	1932	1932	1932	0
229	20230720	165300	371802194	1932	1932	1932	1932	0
230	20230720	165200	371802194	1932	1932	1932	1932	0
231	20230720	165100	371802194	1932	1932	1932	1932	0
232	20230720	165000	371802194	1932	1932	1932	1932	0
233	20230720	164900	371802194	1932	1932	1932	1932	0
234	20230720	164800	371802194	1932	1932	1932	1932	0
235	20230720	164700	371802194	1932	1932	1932	1932	0
236	20230720	164600	371802194	1932	1932	1932	1932	0
237	20230720	164500	371802194	1932	1932	1932	1932	0
238	20230720	164400	371802194	1932	1932	1932	1932	0
239	20230720	164300	371802194	1932	1932	1932	1932	0
240	20230720	164200	371802194	1932	1932	1932	1932	0
241	20230720	164100	371802194	1932	1932	1932	1932	0
242	20230720	164000	371802194	1932	1932	1932	1932	6047
243	20230720	163900	371802194	1932	1932	1932	1932	0
244	20230720	163800	371802194	1932	1932	1932	1932	0
245	20230720	163700	371802194	1932	1932	1932	1932	0
246	20230720	163600	371802194	1932	1932	1932	1932	0
247	20230720	163500	371802194	1932	1932	1932	1932	0
248	20230720	163400	371802194	1932	1932	1932	1932	0
249	20230720	163300	371802194	1932	1932	1932	1932	0
250	20230720	163200	371802194	1932	1932	1932	1932	0
251	20230720	163100	371802194	1932	1932	1932	1932	0
252	20230720	163000	371802194	1932	1932	1932	1932	0
253	20230720	162900	371802194	1932	1932	1932	1932	0
254	20230720	162800	371802194	1932	1932	1932	1932	0
255	20230720	162700	371802194	1932	1932	1932	1932	0
256	20230720	162600	371802194	1932	1932	1932	1932	0
257	20230720	162500	371802194	1932	1932	1932	1932	0
258	20230720	162400	371802194	1932	1932	1932	1932	0
259	20230720	162300	371802194	1932	1932	1932	1932	0
260	20230720	162200	371802194	1932	1932	1932	1932	0
261	20230720	162100	371802194	1932	1932	1932	1932	0
262	20230720	162000	371802194	1932	1932	1932	1932	0
263	20230720	161900	371802194	1932	1932	1932	1932	0
264	20230720	161800	371802194	1932	1932	1932	1932	0
265	20230720	161700	371802194	1932	1932	1932	1932	0
266	20230720	161600	371802194	1932	1932	1932	1932	0
267	20230720	161500	371802194	1932	1932	1932	1932	0
268	20230720	161400	371802194	1932	1932	1932	1932	0
269	20230720	161300	371802194	1932	1932	1932	1932	0
270	20230720	161200	371802194	1932	1932	1932	1932	0
271	20230720	161100	371802194	1932	1932	1932	1932	0
272	20230720	161000	371802194	1932	1932	1932	1932	6047
273	20230720	160900	371802194	1932	1932	1932	1932	0
274	20230720	160800	371802194	1932	1932	1932	1932	0
275	20230720	160700	371802194	1932	1932	1932	1932	0
276	20230720	160600	371802194	1932	1932	1932	1932	0
277	20230720	160500	371802194	1932	1932	1932	1932	0
278	20230720	160400	371802194	1932	1932	1932	1932	0
279	20230720	160300	371802194	1932	1932	1932	1932	0
280	20230720	160200	371802194	1932	1932	1932	1932	0
281	20230720	160100	371802194	1932	1932	1932	1932	0
282	20230720	160000	371802194	1932	1932	1932	1932	0
283	20230720	155900	371802194	1932	1932	1932	1932	0
284	20230720	155800	371802194	1932	1932	1932	1932	0
285	20230720	155700	371802194	1932	1932	1932	1932	0
286	20230720	155600	371802194	1932	1932	1932	1932	0
287	20230720	155500	371802194	1932	1932	1932	1932	0
288	20230720	155400	371802194	1932	1932	1932	1932	0
289	20230720	155300	371802194	1932	1932	1932	1932	0
290	20230720	155200	371802194	1932	1932	1932	1932	0
291	20230720	155100	371802194	1932	1932	1932	1932	0
292	20230720	155000	371802194	1932	1932	1932	1932	0
293	20230720	154900	371802194	1932	1932	1932	1932	0
294	20230720	154800	371802194	1932	1932	1932	1932	0
295	20230720	154700	371802194	1932	1932	1932	1932	0
296	20230720	154600	371802194	1932	1932	1932	1932	0
297	20230720	154500	371802194	1932	1932	1932	1932	0
298	20230720	154400	371802194	1932	1932	1932	1932	0
299	20230720	154300	371802194	1932	1932	1932	1932	0
300	20230720	154200	371802194	1932	1932	1932	1932	0
301	20230720	154100	371802194	1932	1932	1932	1932	0
302	20230720	154000	371802194	1932	1932	1932	1932	6047
303	20230720	153900	371802194	1932	1932	1932	1932	0
304	20230720	153800	371802194	1932	1932	1932	1932	0
305	20230720	153700	371802194	1932	1932	1932	1932	0
306	20230720	153600	371802194	1932	1932	1932	1932	0
307	20230720	153500	371802194	1932	1932	1932	1932	0
308	20230720	153400	371802194	1932	1932	1932	1932	0
309	20230720	153300	371802194	1932	1932	1932	1932	0
310	20230720	153200	371802194	1932	1932	1932	1932	0
311	20230720	153100	371802194	1932	1932	1932	1932	0
312	20230720	153000	371802194	1932	1932	1932	1932	6047
313	20230720	152900	360119390	1935	1935	1935	1935	0
314	20230720	152800	360119390	1935	1935	1935	1935	0
315	20230720	152700	360119390	1935	1935	1935	1935	0
316	20230720	152600	360119390	1935	1935	1935	1935	0
317	20230720	152500	360119390	1935	1935	1935	1935	0
318	20230720	152400	360119390	1935	1935	1935	1935	0
319	20230720	152300	360119390	1935	1935	1935	1935	0
320	20230720	152200	360119390	1935	1935	1935	1935	0
321	20230720	152100	360119390	1935	1935	1935	1935	0
322	20230720	152000	360119390	1935	1935	1935	1935	0
323	20230720	151900	360119390	1935	1938	1940	1935	315
324	20230720	151800	359509510	1940	1940	1940	1940	274
325	20230720	151700	358977950	1940	1942	1942	1940	1000
326	20230720	151600	357036784	1948	1948	1948	1948	300
327	20230720	151500	356452384	1950	1950	1950	1950	0
328	20230720	151400	356452384	1950	1950	1950	1950	39
329	20230720	151300	356376334	1950	1944	1950	1941	324
330	20230720	151200	355745757	1945	1945	1945	1945	329
331	20230720	151100	355105852	1946	1946	1946	1946	10
332	20230720	151000	355086392	1946	1946	1946	1946	0
333	20230720	150900	355086392	1946	1949	1950	1946	2220
334	20230720	150800	350758133	1947	1948	1948	1947	24
335	20230720	150700	350711404	1949	1950	1950	1949	314
336	20230720	150600	350099414	1950	1950	1950	1950	20
337	20230720	150500	350060414	1950	1949	1950	1949	40
338	20230720	150400	349982434	1949	1949	1949	1949	1
339	20230720	150300	349980485	1949	1949	1949	1949	0
340	20230720	150200	349980485	1949	1949	1949	1949	51
341	20230720	150100	349881086	1949	1949	1949	1949	24
342	20230720	150000	349834310	1949	1949	1949	1949	21
343	20230720	145900	349793381	1955	1955	1955	1955	1
344	20230720	145800	349791426	1949	1949	1949	1949	0
345	20230720	145700	349791426	1949	1949	1949	1949	1
346	20230720	145600	349789477	1948	1948	1948	1948	180
347	20230720	145500	349438837	1947	1947	1947	1947	0
348	20230720	145400	349438837	1947	1947	1947	1947	0
349	20230720	145300	349438837	1947	1947	1947	1947	78
350	20230720	145200	349286971	1948	1948	1948	1948	84
351	20230720	145100	349123339	1955	1955	1955	1955	0
352	20230720	145000	349123339	1955	1955	1955	1955	0
353	20230720	144900	349123339	1955	1955	1955	1955	0
354	20230720	144800	349123339	1955	1948	1955	1948	17
355	20230720	144700	349090216	1950	1953	1953	1950	450
356	20230720	144600	348211941	1959	1959	1959	1959	0
357	20230720	144500	348211941	1959	1959	1959	1959	0
358	20230720	144400	348211941	1959	1959	1959	1959	0
359	20230720	144300	348211941	1959	1959	1959	1959	0
360	20230720	144200	348211941	1959	1959	1959	1959	50
361	20230720	144100	348113991	1960	1960	1960	1960	0
362	20230720	144000	348113991	1960	1960	1960	1960	0
363	20230720	143900	348113991	1960	1960	1960	1960	0
364	20230720	143800	348113991	1960	1960	1960	1960	0
365	20230720	143700	348113991	1960	1960	1960	1960	0
366	20230720	143600	348113991	1960	1960	1960	1960	0
367	20230720	143500	348113991	1960	1960	1960	1960	35
368	20230720	143400	348045391	1960	1952	1960	1952	501
369	20230720	143300	347067431	1960	1960	1960	1960	0
370	20230720	143200	347067431	1960	1955	1960	1953	3075
371	20230720	143100	341056648	1955	1955	1955	1955	68
372	20230720	143000	340923708	1955	1955	1955	1955	647
373	20230720	142900	339658823	1955	1956	1956	1955	589
374	20230720	142800	338506799	1956	1956	1956	1956	500
375	20230720	142700	337528799	1956	1957	1957	1956	1166
376	20230720	142600	335247053	1958	1958	1958	1958	202
377	20230720	142500	334851537	1961	1961	1961	1960	1162
378	20230720	142400	332573867	1962	1962	1962	1962	20
379	20230720	142300	332534627	1962	1961	1962	1961	179
380	20230720	142200	332183524	1962	1962	1962	1962	11
381	20230720	142100	332161942	1961	1961	1961	1961	27
382	20230720	142000	332108995	1960	1960	1960	1960	0
383	20230720	141900	332108995	1960	1962	1962	1960	27
384	20230720	141800	332056073	1960	1960	1960	1960	147
385	20230720	141700	331767953	1960	1960	1960	1960	0
386	20230720	141600	331767953	1960	1960	1960	1960	5
387	20230720	141500	331758153	1959	1959	1959	1959	0
388	20230720	141400	331758153	1959	1959	1959	1959	90
389	20230720	141300	331581843	1960	1964	1964	1960	469
390	20230720	141200	330662599	1961	1961	1961	1961	500
391	20230720	141100	329682099	1961	1961	1961	1961	0
392	20230720	141000	329682099	1961	1961	1961	1961	100
393	20230720	140900	329485999	1964	1964	1964	1964	200
394	20230720	140800	329093199	1960	1960	1960	1960	20
395	20230720	140700	329053999	1964	1964	1964	1964	0
396	20230720	140600	329053999	1964	1964	1964	1964	0
397	20230720	140500	329053999	1964	1964	1964	1964	0
398	20230720	140400	329053999	1964	1964	1964	1964	0
399	20230720	140300	329053999	1964	1964	1964	1964	200
400	20230720	140200	328661199	1965	1965	1965	1965	0
401	20230720	140100	328661199	1965	1965	1965	1964	380
402	20230720	140000	327914577	1965	1965	1965	1965	120
403	20230720	135900	327678777	1965	1965	1965	1965	7
404	20230720	135800	327665022	1966	1966	1966	1966	0
405	20230720	135700	327665022	1966	1966	1966	1966	2
406	20230720	135600	327661090	1960	1960	1960	1960	0
407	20230720	135500	327661090	1960	1960	1960	1960	50
408	20230720	135400	327563090	1960	1960	1960	1960	14
409	20230720	135300	327535650	1967	1967	1967	1967	123
410	20230720	135200	327293709	1967	1968	1968	1967	3777
411	20230720	135100	319864300	1967	1967	1967	1967	0
412	20230720	135000	319864300	1967	1967	1967	1967	90
413	20230720	134900	319687270	1968	1968	1968	1968	0
414	20230720	134800	319687270	1968	1968	1968	1968	0
415	20230720	134700	319687270	1968	1958	1968	1957	123
416	20230720	134600	319446440	1956	1957	1957	1956	60
417	20230720	134500	319329060	1967	1967	1967	1967	0
418	20230720	134400	319329060	1967	1967	1967	1967	1
419	20230720	134300	319327093	1963	1963	1963	1963	0
420	20230720	134200	319327093	1963	1963	1963	1963	100
421	20230720	134100	319130793	1963	1969	1969	1963	43
422	20230720	134000	319046246	1970	1970	1970	1970	0
423	20230720	133900	319046246	1970	1969	1970	1969	550
424	20230720	133800	317962894	1970	1970	1970	1970	107
425	20230720	133700	317752104	1971	1971	1971	1971	24
426	20230720	133600	317704800	1973	1965	1973	1965	3123
427	20230720	133500	311550932	1965	1965	1965	1965	3
428	20230720	133400	311545037	1971	1971	1971	1971	0
429	20230720	133300	311545037	1971	1968	1971	1968	12
430	20230720	133200	311521396	1955	1965	1965	1955	4
431	20230720	133100	311513561	1962	1963	1983	1962	2701
432	20230720	133000	306195125	1954	1954	1954	1954	0
433	20230720	132900	306195125	1954	1954	1954	1954	0
434	20230720	132800	306195125	1954	1954	1954	1954	0
435	20230720	132700	306195125	1954	1954	1954	1954	25
436	20230720	132600	306146275	1954	1952	1954	1952	506
437	20230720	132500	305157612	1953	1953	1953	1953	0
438	20230720	132400	305157612	1953	1953	1953	1953	100
439	20230720	132300	304962312	1954	1954	1954	1954	2
440	20230720	132200	304958404	1954	1954	1954	1954	0
441	20230720	132100	304958404	1954	1954	1954	1954	48
442	20230720	132000	304864612	1952	1952	1952	1952	1
443	20230720	131900	304862660	1952	1953	1953	1952	569
444	20230720	131800	303751872	1952	1953	1953	1952	2
445	20230720	131700	303747967	1953	1959	1959	1953	3
446	20230720	131600	303742099	1960	1960	1960	1960	0
447	20230720	131500	303742099	1960	1960	1960	1960	0
448	20230720	131400	303742099	1960	1961	1961	1960	1500
449	20230720	131300	300802090	1961	1961	1961	1961	0
450	20230720	131200	300802090	1961	1961	1961	1961	0
451	20230720	131100	300802090	1961	1961	1961	1961	230
452	20230720	131000	300351060	1961	1961	1961	1961	0
453	20230720	130900	300351060	1961	1960	1961	1960	268
454	20230720	130800	299825767	1961	1960	1961	1960	236
455	20230720	130700	299363105	1962	1968	1968	1962	5
456	20230720	130600	299353280	1971	1961	1990	1961	7991
457	20230720	130500	283543270	1960	1960	1960	1960	0
458	20230720	130400	283543270	1960	1960	1960	1960	0
459	20230720	130300	283543270	1960	1960	1960	1960	0
460	20230720	130200	283543270	1960	1960	1960	1960	0
461	20230720	130100	283543270	1960	1956	1960	1956	1078
462	20230720	130000	281431272	1952	1952	1955	1952	1396
463	20230720	125900	278704407	1949	1949	1949	1949	0
464	20230720	125800	278704407	1949	1951	1951	1949	1431
465	20230720	125700	275915027	1950	1949	1950	1949	549
466	20230720	125600	274844778	1945	1945	1945	1945	0
467	20230720	125500	274844778	1945	1945	1945	1945	0
468	20230720	125400	274844778	1945	1946	1946	1945	300
469	20230720	125300	274261048	1950	1950	1950	1950	10
470	20230720	125200	274241548	1950	1950	1950	1950	0
471	20230720	125100	274241548	1950	1950	1950	1950	0
472	20230720	125000	274241548	1950	1950	1950	1950	0
473	20230720	124900	274241548	1950	1950	1950	1950	0
474	20230720	124800	274241548	1950	1950	1950	1950	0
475	20230720	124700	274241548	1950	1950	1950	1950	0
476	20230720	124600	274241548	1950	1950	1950	1950	0
477	20230720	124500	274241548	1950	1950	1950	1950	0
478	20230720	124400	274241548	1950	1950	1950	1950	100
479	20230720	124300	274046548	1950	1950	1950	1950	0
480	20230720	124200	274046548	1950	1950	1950	1950	1
481	20230720	124100	274044598	1946	1946	1946	1946	0
482	20230720	124000	274044598	1946	1946	1946	1946	0
483	20230720	123900	274044598	1946	1946	1946	1946	9
484	20230720	123800	274027084	1946	1947	1947	1946	1606
485	20230720	123700	270900936	1947	1949	1949	1947	500
486	20230720	123600	269926836	1948	1948	1948	1948	0
487	20230720	123500	269926836	1948	1948	1948	1948	5
488	20230720	123400	269917096	1951	1951	1951	1951	2
489	20230720	123300	269913194	1950	1950	1950	1950	7
490	20230720	123200	269899544	1950	1950	1950	1950	0
491	20230720	123100	269899544	1950	1950	1950	1950	0
492	20230720	123000	269899544	1950	1950	1950	1950	6
493	20230720	122900	269887844	1954	1954	1954	1954	0
494	20230720	122800	269887844	1954	1954	1954	1954	0
495	20230720	122700	269887844	1954	1954	1954	1954	53
496	20230720	122600	269784282	1954	1951	1954	1951	100
497	20230720	122500	269588893	1955	1955	1955	1955	0
498	20230720	122400	269588893	1955	1955	1955	1955	0
499	20230720	122300	269588893	1955	1955	1955	1955	9
500	20230720	122200	269571298	1950	1950	1950	1950	0
501	20230720	122100	269571298	1950	1950	1950	1950	0
502	20230720	122000	269571298	1950	1950	1950	1950	0
503	20230720	121900	269571298	1950	1950	1950	1950	0
504	20230720	121800	269571298	1950	1950	1950	1950	0
505	20230720	121700	269571298	1950	1950	1950	1950	0
506	20230720	121600	269571298	1950	1950	1950	1950	201
507	20230720	121500	269179348	1955	1955	1955	1955	1885
508	20230720	121400	265494173	1955	1955	1955	1955	500
509	20230720	121300	264516673	1955	1955	1955	1955	296
510	20230720	121200	263937993	1956	1956	1956	1956	108
511	20230720	121100	263726745	1956	1956	1956	1956	92
512	20230720	121000	263546793	1959	1959	1959	1959	0
513	20230720	120900	263546793	1959	1959	1959	1959	0
514	20230720	120800	263546793	1959	1958	1959	1958	72
515	20230720	120700	263405756	1959	1959	1959	1959	0
516	20230720	120600	263405756	1959	1959	1959	1959	0
517	20230720	120500	263405756	1959	1959	1959	1959	0
518	20230720	120400	263405756	1959	1959	1959	1959	0
519	20230720	120300	263405756	1959	1959	1959	1959	0
520	20230720	120200	263405756	1959	1959	1959	1959	10
521	20230720	120100	263386166	1959	1959	1959	1959	0
522	20230720	120000	263386166	1959	1959	1959	1959	1
523	20230720	115900	263384207	1955	1955	1955	1955	500
524	20230720	115800	262406707	1959	1958	1959	1958	50
525	20230720	115700	262308769	1959	1949	1959	1949	7147
526	20230720	115600	248341309	1949	1949	1949	1949	0
527	20230720	115500	248341309	1949	1949	1949	1949	19
528	20230720	115400	248304278	1949	1949	1949	1949	45
529	20230720	115300	248216573	1946	1946	1946	1946	0
530	20230720	115200	248216573	1946	1946	1946	1946	500
531	20230720	115100	247243573	1949	1949	1949	1949	0
532	20230720	115000	247243573	1949	1949	1949	1949	0
533	20230720	114900	247243573	1949	1949	1949	1949	0
534	20230720	114800	247243573	1949	1946	1949	1946	330
535	20230720	114700	246601304	1946	1946	1946	1946	650
536	20230720	114600	245336404	1946	1946	1946	1946	35
537	20230720	114500	245268294	1946	1946	1946	1946	0
538	20230720	114400	245268294	1946	1946	1946	1946	0
539	20230720	114300	245268294	1946	1946	1946	1946	500
540	20230720	114200	244295294	1946	1946	1946	1946	500
541	20230720	114100	243322294	1946	1946	1946	1946	433
542	20230720	114000	242479676	1947	1947	1947	1947	5
543	20230720	113900	242469941	1948	1948	1948	1948	0
544	20230720	113800	242469941	1948	1948	1948	1948	0
545	20230720	113700	242469941	1948	1948	1948	1948	0
546	20230720	113600	242469941	1948	1948	1948	1948	0
547	20230720	113500	242469941	1948	1948	1948	1948	0
548	20230720	113400	242469941	1948	1948	1948	1948	0
549	20230720	113300	242469941	1948	1948	1948	1948	0
550	20230720	113200	242469941	1948	1948	1948	1948	1
551	20230720	113100	242467993	1948	1948	1948	1948	735
552	20230720	113000	241036213	1949	1949	1949	1949	0
553	20230720	112900	241036213	1949	1949	1949	1949	0
554	20230720	112800	241036213	1949	1949	1949	1949	0
555	20230720	112700	241036213	1949	1949	1949	1949	0
556	20230720	112600	241036213	1949	1949	1949	1949	15
557	20230720	112500	241006978	1948	1948	1948	1948	205
558	20230720	112400	240607638	1948	1948	1948	1948	0
559	20230720	112300	240607638	1948	1948	1948	1948	10
560	20230720	112200	240588158	1947	1947	1947	1947	0
561	20230720	112100	240588158	1947	1945	1947	1945	92
562	20230720	112000	240409206	1945	1946	1946	1945	8
563	20230720	111900	240393644	1947	1947	1947	1947	0
564	20230720	111800	240393644	1947	1946	1947	1946	20
565	20230720	111700	240354714	1949	1949	1949	1949	0
566	20230720	111600	240354714	1949	1949	1949	1949	0
567	20230720	111500	240354714	1949	1951	1951	1949	490
568	20230720	111400	239399149	1951	1953	1953	1951	150
569	20230720	111300	239106299	1955	1955	1955	1955	0
570	20230720	111200	239106299	1955	1955	1955	1955	70
571	20230720	111100	238969449	1955	1959	1959	1955	2970
572	20230720	111000	233162987	1955	1955	1955	1955	500
573	20230720	110900	232185487	1959	1958	1959	1958	21
574	20230720	110800	232144359	1958	1958	1958	1958	1
575	20230720	110700	232142401	1960	1960	1960	1960	0
576	20230720	110600	232142401	1960	1960	1960	1960	1
577	20230720	110500	232140441	1959	1956	1959	1956	9
578	20230720	110400	232122822	1953	1953	1955	1953	285
579	20230720	110300	231565979	1955	1953	1955	1953	441
580	20230720	110200	230704581	1953	1955	1955	1953	43
581	20230720	110100	230620542	1955	1948	1955	1948	487
582	20230720	110000	229670644	1948	1943	1948	1943	1690
583	20230720	105900	226381250	1942	1942	1942	1942	0
584	20230720	105800	226381250	1942	1942	1942	1942	0
585	20230720	105700	226381250	1942	1942	1942	1942	10
586	20230720	105600	226361830	1943	1943	1943	1943	149
587	20230720	105500	226072323	1942	1943	1943	1942	65
588	20230720	105400	225946092	1944	1942	1944	1942	132
589	20230720	105300	225689745	1942	1942	1944	1942	410
590	20230720	105200	224893426	1942	1939	1942	1939	3448
591	20230720	105100	218201290	1939	1936	1939	1936	13
592	20230720	105000	218176119	1930	1930	1930	1930	0
593	20230720	104900	218176119	1930	1930	1930	1930	112
594	20230720	104800	217959959	1930	1932	1932	1930	500
595	20230720	104700	216994952	1931	1932	1932	1931	47
596	20230720	104600	216904183	1930	1930	1930	1930	0
597	20230720	104500	216904183	1930	1930	1930	1930	242
598	20230720	104400	216437123	1930	1930	1930	1930	100
599	20230720	104300	216244123	1931	1930	1931	1930	218
600	20230720	104200	215823265	1931	1931	1931	1931	102
601	20230720	104100	215626303	1938	1938	1938	1938	2
602	20230720	104000	215622427	1931	1939	1939	1931	313
603	20230720	103900	215017943	1939	1939	1939	1939	10
604	20230720	103800	214998553	1940	1939	1940	1939	1000
605	20230720	103700	213059063	1939	1939	1939	1939	0
606	20230720	103600	213059063	1939	1939	1939	1939	519
607	20230720	103500	212052722	1940	1940	1940	1940	0
608	20230720	103400	212052722	1940	1940	1940	1940	3620
609	20230720	103300	205029922	1942	1940	1942	1940	810
610	20230720	103200	203458519	1939	1935	1939	1935	959
611	20230720	103100	201602218	1935	1935	1936	1935	1365
612	20230720	103000	198960903	1939	1936	1939	1935	141
613	20230720	102900	198687978	1937	1937	1937	1937	223
614	20230720	102800	198256027	1936	1934	1936	1934	3928
615	20230720	102700	190656619	1934	1934	1934	1934	50
616	20230720	102600	190559919	1934	1934	1934	1934	54
617	20230720	102500	190455483	1934	1934	1934	1934	1978
618	20230720	102400	186630031	1924	1925	1925	1924	10000
619	20230720	102300	167389067	1925	1935	1935	1925	55
620	20230720	102200	167282692	1935	1935	1935	1935	0
621	20230720	102100	167282692	1935	1937	1937	1935	28
622	20230720	102000	167228458	1936	1936	1936	1936	100
623	20230720	101900	167034858	1935	1935	1935	1935	100
624	20230720	101800	166841358	1937	1937	1937	1937	0
625	20230720	101700	166841358	1937	1937	1937	1937	0
626	20230720	101600	166841358	1937	1935	1937	1935	602
627	20230720	101500	165676286	1926	1926	1926	1926	45
628	20230720	101400	165589616	1935	1930	1935	1930	1245
629	20230720	101300	163184608	1924	1924	1924	1924	0
630	20230720	101200	163184608	1924	1924	1924	1924	0
631	20230720	101100	163184608	1924	1924	1932	1924	7007
632	20230720	101000	149703100	1924	1924	1924	1924	2034
633	20230720	100900	145789684	1924	1923	1924	1923	506
634	20230720	100800	144816540	1923	1923	1923	1923	7000
635	20230720	100700	131355540	1923	1922	1923	1922	2614
636	20230720	100600	126328819	1923	1932	1932	1923	130
637	20230720	100500	126078739	1933	1933	1933	1933	0
638	20230720	100400	126078739	1933	1933	1933	1933	795
639	20230720	100300	124542004	1933	1932	1933	1932	1791
640	20230720	100200	121080263	1933	1933	1933	1933	10
641	20230720	100100	121060933	1934	1934	1934	1934	10
642	20230720	100000	121041593	1936	1936	1936	1936	20
643	20230720	095900	121002873	1940	1940	1940	1940	0
644	20230720	095800	121002873	1940	1935	1940	1935	100
645	20230720	095700	120809032	1935	1937	1940	1935	4712
646	20230720	095600	111689439	1936	1936	1936	1936	0
647	20230720	095500	111689439	1936	1933	1936	1933	7472
648	20230720	095400	97234004	1935	1935	1935	1935	0
649	20230720	095300	97234004	1935	1930	1935	1930	6495
650	20230720	095200	84681845	1930	1921	1930	1921	200
651	20230720	095100	84295900	1920	1920	1920	1920	687
652	20230720	095000	82976860	1916	1916	1916	1916	0
653	20230720	094900	82976860	1916	1916	1916	1916	0
654	20230720	094800	82976860	1916	1916	1916	1916	0
655	20230720	094700	82976860	1916	1916	1916	1916	0
656	20230720	094600	82976860	1916	1916	1916	1916	0
657	20230720	094500	82976860	1916	1918	1918	1916	975
658	20230720	094400	81108754	1919	1925	1926	1919	6932
659	20230720	094300	67765186	1925	1925	1925	1925	1664
660	20230720	094200	64561986	1926	1926	1926	1926	103
661	20230720	094100	64363608	1925	1925	1925	1925	924
662	20230720	094000	62584908	1926	1926	1926	1926	1002
663	20230720	093900	60655056	1925	1925	1925	1925	10
664	20230720	093800	60635806	1925	1928	1928	1925	601
665	20230720	093700	59478878	1925	1925	1925	1925	0
666	20230720	093600	59478878	1925	1925	1925	1925	132
667	20230720	093500	59224778	1925	1925	1925	1925	20
668	20230720	093400	59186278	1920	1920	1920	1920	0
669	20230720	093300	59186278	1920	1920	1920	1920	300
670	20230720	093200	58610278	1915	1915	1915	1915	285
671	20230720	093100	58064503	1915	1909	1915	1909	2
672	20230720	093000	58060679	1910	1910	1910	1910	600
673	20230720	092900	56914679	1910	1911	1911	1910	38
674	20230720	092800	56842098	1910	1910	1910	1910	2
675	20230720	092700	56838278	1909	1905	1909	1905	2050
676	20230720	092600	52925088	1909	1915	1915	1908	3683
677	20230720	092500	45875057	1915	1915	1915	1915	787
678	20230720	092400	44367952	1915	1915	1915	1915	11
679	20230720	092300	44346887	1908	1908	1908	1908	1036
680	20230720	092200	42370199	1916	1916	1916	1908	6
681	20230720	092100	42358735	1908	1917	1917	1908	4356
682	20230720	092000	34031209	1927	1927	1927	1927	16
683	20230720	091900	34000377	1932	1932	1932	1932	0
684	20230720	091800	34000377	1932	1932	1932	1932	1652
685	20230720	091700	30808713	1932	1932	1932	1932	50
686	20230720	091600	30712113	1916	1931	1931	1916	51
687	20230720	091500	30613647	1931	1910	1934	1909	842
688	20230720	091400	29002039	1909	1909	1909	1909	801
689	20230720	091300	27472930	1909	1905	1909	1905	395
690	20230720	091200	26719971	1905	1905	1905	1905	159
691	20230720	091100	26417076	1905	1905	1905	1905	10
692	20230720	091000	26398026	1905	1905	1905	1905	50
693	20230720	090900	26302776	1906	1895	1906	1895	52
694	20230720	090800	26204225	1895	1895	1895	1895	700
695	20230720	090700	24877725	1894	1897	1897	1893	2711
696	20230720	090600	19745751	1897	1910	1910	1897	351
697	20230720	090500	19079891	1909	1893	1909	1893	2966
698	20230720	090400	13464737	1893	1894	1894	1890	639
699	20230720	090300	12256806	1895	1908	1908	1895	1846
700	20230720	090200	8758584	1895	1897	1897	1895	264
701	20230720	090100	8258001	1898	1910	1910	1897	3667
702	20230720	090000	1273970	1910	1910	1910	1910	667