KissMeData/226340/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	202600	795438426	1934	1934	1934	1934	13697
3	20230718	202500	795438426	1934	1934	1934	1934	0
4	20230718	202400	795438426	1934	1934	1934	1934	0
5	20230718	202300	795438426	1934	1934	1934	1934	0
6	20230718	202200	795438426	1934	1934	1934	1934	0
7	20230718	202100	795438426	1934	1934	1934	1934	0
8	20230718	202000	795438426	1934	1934	1934	1934	0
9	20230718	201900	795438426	1934	1934	1934	1934	0
10	20230718	201800	795438426	1934	1934	1934	1934	0
11	20230718	201700	795438426	1934	1934	1934	1934	0
12	20230718	201600	795438426	1934	1934	1934	1934	0
13	20230718	201500	795438426	1934	1934	1934	1934	0
14	20230718	201400	795438426	1934	1934	1934	1934	0
15	20230718	201300	795438426	1934	1934	1934	1934	0
16	20230718	201200	795438426	1934	1934	1934	1934	0
17	20230718	201100	795438426	1934	1934	1934	1934	0
18	20230718	201000	795438426	1934	1934	1934	1934	0
19	20230718	200900	795438426	1934	1934	1934	1934	0
20	20230718	200800	795438426	1934	1934	1934	1934	0
21	20230718	200700	795438426	1934	1934	1934	1934	0
22	20230718	200600	795438426	1934	1934	1934	1934	0
23	20230718	200500	795438426	1934	1934	1934	1934	0
24	20230718	200400	795438426	1934	1934	1934	1934	0
25	20230718	200300	795438426	1934	1934	1934	1934	0
26	20230718	200200	795438426	1934	1934	1934	1934	0
27	20230718	200100	795438426	1934	1934	1934	1934	0
28	20230718	200000	795438426	1934	1934	1934	1934	0
29	20230718	195900	795438426	1934	1934	1934	1934	0
30	20230718	195800	795438426	1934	1934	1934	1934	0
31	20230718	195700	795438426	1934	1934	1934	1934	0
32	20230718	195600	795438426	1934	1934	1934	1934	13697
33	20230718	195500	795438426	1934	1934	1934	1934	0
34	20230718	195400	795438426	1934	1934	1934	1934	0
35	20230718	195300	795438426	1934	1934	1934	1934	0
36	20230718	195200	795438426	1934	1934	1934	1934	0
37	20230718	195100	795438426	1934	1934	1934	1934	0
38	20230718	195000	795438426	1934	1934	1934	1934	0
39	20230718	194900	795438426	1934	1934	1934	1934	0
40	20230718	194800	795438426	1934	1934	1934	1934	0
41	20230718	194700	795438426	1934	1934	1934	1934	0
42	20230718	194600	795438426	1934	1934	1934	1934	0
43	20230718	194500	795438426	1934	1934	1934	1934	0
44	20230718	194400	795438426	1934	1934	1934	1934	0
45	20230718	194300	795438426	1934	1934	1934	1934	0
46	20230718	194200	795438426	1934	1934	1934	1934	0
47	20230718	194100	795438426	1934	1934	1934	1934	0
48	20230718	194000	795438426	1934	1934	1934	1934	0
49	20230718	193900	795438426	1934	1934	1934	1934	0
50	20230718	193800	795438426	1934	1934	1934	1934	0
51	20230718	193700	795438426	1934	1934	1934	1934	0
52	20230718	193600	795438426	1934	1934	1934	1934	0
53	20230718	193500	795438426	1934	1934	1934	1934	0
54	20230718	193400	795438426	1934	1934	1934	1934	0
55	20230718	193300	795438426	1934	1934	1934	1934	0
56	20230718	193200	795438426	1934	1934	1934	1934	0
57	20230718	193100	795438426	1934	1934	1934	1934	0
58	20230718	193000	795438426	1934	1934	1934	1934	0
59	20230718	192900	795438426	1934	1934	1934	1934	0
60	20230718	192800	795438426	1934	1934	1934	1934	0
61	20230718	192700	795438426	1934	1934	1934	1934	0
62	20230718	192600	795438426	1934	1934	1934	1934	13697
63	20230718	192500	795438426	1934	1934	1934	1934	0
64	20230718	192400	795438426	1934	1934	1934	1934	0
65	20230718	192300	795438426	1934	1934	1934	1934	0
66	20230718	192200	795438426	1934	1934	1934	1934	0
67	20230718	192100	795438426	1934	1934	1934	1934	0
68	20230718	192000	795438426	1934	1934	1934	1934	0
69	20230718	191900	795438426	1934	1934	1934	1934	0
70	20230718	191800	795438426	1934	1934	1934	1934	0
71	20230718	191700	795438426	1934	1934	1934	1934	0
72	20230718	191600	795438426	1934	1934	1934	1934	0
73	20230718	191500	795438426	1934	1934	1934	1934	0
74	20230718	191400	795438426	1934	1934	1934	1934	0
75	20230718	191300	795438426	1934	1934	1934	1934	0
76	20230718	191200	795438426	1934	1934	1934	1934	0
77	20230718	191100	795438426	1934	1934	1934	1934	0
78	20230718	191000	795438426	1934	1934	1934	1934	0
79	20230718	190900	795438426	1934	1934	1934	1934	0
80	20230718	190800	795438426	1934	1934	1934	1934	0
81	20230718	190700	795438426	1934	1934	1934	1934	0
82	20230718	190600	795438426	1934	1934	1934	1934	0
83	20230718	190500	795438426	1934	1934	1934	1934	0
84	20230718	190400	795438426	1934	1934	1934	1934	0
85	20230718	190300	795438426	1934	1934	1934	1934	0
86	20230718	190200	795438426	1934	1934	1934	1934	0
87	20230718	190100	795438426	1934	1934	1934	1934	0
88	20230718	190000	795438426	1934	1934	1934	1934	0
89	20230718	185900	795438426	1934	1934	1934	1934	0
90	20230718	185800	795438426	1934	1934	1934	1934	0
91	20230718	185700	795438426	1934	1934	1934	1934	0
92	20230718	185600	795438426	1934	1934	1934	1934	13697
93	20230718	185500	795438426	1934	1934	1934	1934	0
94	20230718	185400	795438426	1934	1934	1934	1934	0
95	20230718	185300	795438426	1934	1934	1934	1934	0
96	20230718	185200	795438426	1934	1934	1934	1934	0
97	20230718	185100	795438426	1934	1934	1934	1934	0
98	20230718	185000	795438426	1934	1934	1934	1934	0
99	20230718	184900	795438426	1934	1934	1934	1934	0
100	20230718	184800	795438426	1934	1934	1934	1934	0
101	20230718	184700	795438426	1934	1934	1934	1934	0
102	20230718	184600	795438426	1934	1934	1934	1934	0
103	20230718	184500	795438426	1934	1934	1934	1934	0
104	20230718	184400	795438426	1934	1934	1934	1934	0
105	20230718	184300	795438426	1934	1934	1934	1934	0
106	20230718	184200	795438426	1934	1934	1934	1934	0
107	20230718	184100	795438426	1934	1934	1934	1934	0
108	20230718	184000	795438426	1934	1934	1934	1934	0
109	20230718	183900	795438426	1934	1934	1934	1934	0
110	20230718	183800	795438426	1934	1934	1934	1934	0
111	20230718	183700	795438426	1934	1934	1934	1934	0
112	20230718	183600	795438426	1934	1934	1934	1934	0
113	20230718	183500	795438426	1934	1934	1934	1934	0
114	20230718	183400	795438426	1934	1934	1934	1934	0
115	20230718	183300	795438426	1934	1934	1934	1934	0
116	20230718	183200	795438426	1934	1934	1934	1934	0
117	20230718	183100	795438426	1934	1934	1934	1934	0
118	20230718	183000	795438426	1934	1934	1934	1934	0
119	20230718	182900	795438426	1934	1934	1934	1934	0
120	20230718	182800	795438426	1934	1934	1934	1934	0
121	20230718	182700	795438426	1934	1934	1934	1934	0
122	20230718	182600	795438426	1934	1934	1934	1934	13697
123	20230718	182500	795438426	1934	1934	1934	1934	0
124	20230718	182400	795438426	1934	1934	1934	1934	0
125	20230718	182300	795438426	1934	1934	1934	1934	0
126	20230718	182200	795438426	1934	1934	1934	1934	0
127	20230718	182100	795438426	1934	1934	1934	1934	0
128	20230718	182000	795438426	1934	1934	1934	1934	0
129	20230718	181900	795438426	1934	1934	1934	1934	0
130	20230718	181800	795438426	1934	1934	1934	1934	0
131	20230718	181700	795438426	1934	1934	1934	1934	0
132	20230718	181600	795438426	1934	1934	1934	1934	0
133	20230718	181500	795438426	1934	1934	1934	1934	0
134	20230718	181400	795438426	1934	1934	1934	1934	0
135	20230718	181300	795438426	1934	1934	1934	1934	0
136	20230718	181200	795438426	1934	1934	1934	1934	0
137	20230718	181100	795438426	1934	1934	1934	1934	0
138	20230718	181000	795438426	1934	1934	1934	1934	0
139	20230718	180900	795438426	1934	1934	1934	1934	0
140	20230718	180800	795438426	1934	1934	1934	1934	0
141	20230718	180700	795438426	1934	1934	1934	1934	0
142	20230718	180600	795438426	1934	1934	1934	1934	0
143	20230718	180500	795438426	1934	1934	1934	1934	0
144	20230718	180400	795438426	1934	1934	1934	1934	0
145	20230718	180300	795438426	1934	1934	1934	1934	0
146	20230718	180200	795438426	1934	1934	1934	1934	0
147	20230718	180100	795438426	1934	1934	1934	1934	0
148	20230718	180000	795438426	1934	1934	1934	1934	0
149	20230718	175900	795438426	1934	1934	1934	1934	0
150	20230718	175800	795438426	1934	1934	1934	1934	0
151	20230718	175700	795438426	1934	1934	1934	1934	0
152	20230718	175600	795438426	1934	1934	1934	1934	13697
153	20230718	175500	795438426	1934	1934	1934	1934	0
154	20230718	175400	795438426	1934	1934	1934	1934	0
155	20230718	175300	795438426	1934	1934	1934	1934	0
156	20230718	175200	795438426	1934	1934	1934	1934	0
157	20230718	175100	795438426	1934	1934	1934	1934	0
158	20230718	175000	795438426	1934	1934	1934	1934	0
159	20230718	174900	795438426	1934	1934	1934	1934	0
160	20230718	174800	795438426	1934	1934	1934	1934	0
161	20230718	174700	795438426	1934	1934	1934	1934	0
162	20230718	174600	795438426	1934	1934	1934	1934	0
163	20230718	174500	795438426	1934	1934	1934	1934	0
164	20230718	174400	795438426	1934	1934	1934	1934	0
165	20230718	174300	795438426	1934	1934	1934	1934	0
166	20230718	174200	795438426	1934	1934	1934	1934	0
167	20230718	174100	795438426	1934	1934	1934	1934	0
168	20230718	174000	795438426	1934	1934	1934	1934	0
169	20230718	173900	795438426	1934	1934	1934	1934	0
170	20230718	173800	795438426	1934	1934	1934	1934	0
171	20230718	173700	795438426	1934	1934	1934	1934	0
172	20230718	173600	795438426	1934	1934	1934	1934	0
173	20230718	173500	795438426	1934	1934	1934	1934	0
174	20230718	173400	795438426	1934	1934	1934	1934	0
175	20230718	173300	795438426	1934	1934	1934	1934	0
176	20230718	173200	795438426	1934	1934	1934	1934	0
177	20230718	173100	795438426	1934	1934	1934	1934	0
178	20230718	173000	795438426	1934	1934	1934	1934	0
179	20230718	172900	795438426	1934	1934	1934	1934	0
180	20230718	172800	795438426	1934	1934	1934	1934	0
181	20230718	172700	795438426	1934	1934	1934	1934	0
182	20230718	172600	795438426	1934	1934	1934	1934	13697
183	20230718	172500	795438426	1934	1934	1934	1934	0
184	20230718	172400	795438426	1934	1934	1934	1934	0
185	20230718	172300	795438426	1934	1934	1934	1934	0
186	20230718	172200	795438426	1934	1934	1934	1934	0
187	20230718	172100	795438426	1934	1934	1934	1934	0
188	20230718	172000	795438426	1934	1934	1934	1934	0
189	20230718	171900	795438426	1934	1934	1934	1934	0
190	20230718	171800	795438426	1934	1934	1934	1934	0
191	20230718	171700	795438426	1934	1934	1934	1934	0
192	20230718	171600	795438426	1934	1934	1934	1934	0
193	20230718	171500	795438426	1934	1934	1934	1934	0
194	20230718	171400	795438426	1934	1934	1934	1934	0
195	20230718	171300	795438426	1934	1934	1934	1934	0
196	20230718	171200	795438426	1934	1934	1934	1934	0
197	20230718	171100	795438426	1934	1934	1934	1934	0
198	20230718	171000	795438426	1934	1934	1934	1934	0
199	20230718	170900	795438426	1934	1934	1934	1934	0
200	20230718	170800	795438426	1934	1934	1934	1934	0
201	20230718	170700	795438426	1934	1934	1934	1934	0
202	20230718	170600	795438426	1934	1934	1934	1934	0
203	20230718	170500	795438426	1934	1934	1934	1934	0
204	20230718	170400	795438426	1934	1934	1934	1934	0
205	20230718	170300	795438426	1934	1934	1934	1934	0
206	20230718	170200	795438426	1934	1934	1934	1934	0
207	20230718	170100	795438426	1934	1934	1934	1934	0
208	20230718	170000	795438426	1934	1934	1934	1934	0
209	20230718	165900	795438426	1934	1934	1934	1934	0
210	20230718	165800	795438426	1934	1934	1934	1934	0
211	20230718	165700	795438426	1934	1934	1934	1934	0
212	20230718	165600	795438426	1934	1934	1934	1934	13697
213	20230718	165500	795438426	1934	1934	1934	1934	0
214	20230718	165400	795438426	1934	1934	1934	1934	0
215	20230718	165300	795438426	1934	1934	1934	1934	0
216	20230718	165200	795438426	1934	1934	1934	1934	0
217	20230718	165100	795438426	1934	1934	1934	1934	0
218	20230718	165000	795438426	1934	1934	1934	1934	0
219	20230718	164900	795438426	1934	1934	1934	1934	0
220	20230718	164800	795438426	1934	1934	1934	1934	0
221	20230718	164700	795438426	1934	1934	1934	1934	0
222	20230718	164600	795438426	1934	1934	1934	1934	0
223	20230718	164500	795438426	1934	1934	1934	1934	0
224	20230718	164400	795438426	1934	1934	1934	1934	0
225	20230718	164300	795438426	1934	1934	1934	1934	0
226	20230718	164200	795438426	1934	1934	1934	1934	0
227	20230718	164100	795438426	1934	1934	1934	1934	0
228	20230718	164000	795438426	1934	1934	1934	1934	0
229	20230718	163900	795438426	1934	1934	1934	1934	0
230	20230718	163800	795438426	1934	1934	1934	1934	0
231	20230718	163700	795438426	1934	1934	1934	1934	0
232	20230718	163600	795438426	1934	1934	1934	1934	0
233	20230718	163500	795438426	1934	1934	1934	1934	0
234	20230718	163400	795438426	1934	1934	1934	1934	0
235	20230718	163300	795438426	1934	1934	1934	1934	0
236	20230718	163200	795438426	1934	1934	1934	1934	0
237	20230718	163100	795438426	1934	1934	1934	1934	0
238	20230718	163000	795438426	1934	1934	1934	1934	0
239	20230718	162900	795438426	1934	1934	1934	1934	0
240	20230718	162800	795438426	1934	1934	1934	1934	0
241	20230718	162700	795438426	1934	1934	1934	1934	0
242	20230718	162600	795438426	1934	1934	1934	1934	13697
243	20230718	162500	795438426	1934	1934	1934	1934	0
244	20230718	162400	795438426	1934	1934	1934	1934	0
245	20230718	162300	795438426	1934	1934	1934	1934	0
246	20230718	162200	795438426	1934	1934	1934	1934	0
247	20230718	162100	795438426	1934	1934	1934	1934	0
248	20230718	162000	795438426	1934	1934	1934	1934	0
249	20230718	161900	795438426	1934	1934	1934	1934	0
250	20230718	161800	795438426	1934	1934	1934	1934	0
251	20230718	161700	795438426	1934	1934	1934	1934	0
252	20230718	161600	795438426	1934	1934	1934	1934	0
253	20230718	161500	795438426	1934	1934	1934	1934	0
254	20230718	161400	795438426	1934	1934	1934	1934	0
255	20230718	161300	795438426	1934	1934	1934	1934	0
256	20230718	161200	795438426	1934	1934	1934	1934	0
257	20230718	161100	795438426	1934	1934	1934	1934	0
258	20230718	161000	795438426	1934	1934	1934	1934	0
259	20230718	160900	795438426	1934	1934	1934	1934	0
260	20230718	160800	795438426	1934	1934	1934	1934	0
261	20230718	160700	795438426	1934	1934	1934	1934	0
262	20230718	160600	795438426	1934	1934	1934	1934	0
263	20230718	160500	795438426	1934	1934	1934	1934	0
264	20230718	160400	795438426	1934	1934	1934	1934	0
265	20230718	160300	795438426	1934	1934	1934	1934	0
266	20230718	160200	795438426	1934	1934	1934	1934	0
267	20230718	160100	795438426	1934	1934	1934	1934	0
268	20230718	160000	795438426	1934	1934	1934	1934	0
269	20230718	155900	795438426	1934	1934	1934	1934	0
270	20230718	155800	795438426	1934	1934	1934	1934	0
271	20230718	155700	795438426	1934	1934	1934	1934	0
272	20230718	155600	795438426	1934	1934	1934	1934	13697
273	20230718	155500	795438426	1934	1934	1934	1934	0
274	20230718	155400	795438426	1934	1934	1934	1934	0
275	20230718	155300	795438426	1934	1934	1934	1934	0
276	20230718	155200	795438426	1934	1934	1934	1934	0
277	20230718	155100	795438426	1934	1934	1934	1934	0
278	20230718	155000	795438426	1934	1934	1934	1934	0
279	20230718	154900	795438426	1934	1934	1934	1934	0
280	20230718	154800	795438426	1934	1934	1934	1934	0
281	20230718	154700	795438426	1934	1934	1934	1934	0
282	20230718	154600	795438426	1934	1934	1934	1934	0
283	20230718	154500	795438426	1934	1934	1934	1934	0
284	20230718	154400	795438426	1934	1934	1934	1934	0
285	20230718	154300	795438426	1934	1934	1934	1934	0
286	20230718	154200	795438426	1934	1934	1934	1934	0
287	20230718	154100	795438426	1934	1934	1934	1934	0
288	20230718	154000	795438426	1934	1934	1934	1934	0
289	20230718	153900	795438426	1934	1934	1934	1934	0
290	20230718	153800	795438426	1934	1934	1934	1934	0
291	20230718	153700	795438426	1934	1934	1934	1934	0
292	20230718	153600	795438426	1934	1934	1934	1934	0
293	20230718	153500	795438426	1934	1934	1934	1934	0
294	20230718	153400	795438426	1934	1934	1934	1934	0
295	20230718	153300	795438426	1934	1934	1934	1934	0
296	20230718	153200	795438426	1934	1934	1934	1934	0
297	20230718	153100	795438426	1934	1934	1934	1934	0
298	20230718	153000	795438426	1934	1934	1934	1934	13697
299	20230718	152900	768948428	1930	1930	1930	1930	0
300	20230718	152800	768948428	1930	1930	1930	1930	0
301	20230718	152700	768948428	1930	1930	1930	1930	0
302	20230718	152600	768948428	1930	1930	1930	1930	0
303	20230718	152500	768948428	1930	1930	1930	1930	0
304	20230718	152400	768948428	1930	1930	1930	1930	0
305	20230718	152300	768948428	1930	1930	1930	1930	0
306	20230718	152200	768948428	1930	1930	1930	1930	0
307	20230718	152100	768948428	1930	1930	1930	1930	0
308	20230718	152000	768948428	1930	1930	1930	1930	0
309	20230718	151900	768948428	1930	1925	1930	1925	656
310	20230718	151800	767685265	1925	1918	1925	1913	1344
311	20230718	151700	765111025	1914	1920	1920	1914	5099
312	20230718	151600	755339659	1918	1920	1920	1918	3829
313	20230718	151500	747988619	1920	1925	1925	1920	8837
314	20230718	151400	731006373	1925	1928	1928	1925	2892
315	20230718	151300	725435507	1928	1928	1928	1928	9
316	20230718	151200	725418155	1928	1929	1929	1927	889
317	20230718	151100	723704524	1930	1929	1930	1929	758
318	20230718	151000	722242340	1930	1931	1931	1930	1507
319	20230718	150900	719333206	1931	1931	1932	1931	1195
320	20230718	150800	717025411	1933	1926	1933	1926	596
321	20230718	150700	715876605	1926	1926	1926	1926	183
322	20230718	150600	715524147	1919	1926	1926	1919	152
323	20230718	150500	715232410	1926	1925	1926	1910	25805
324	20230718	150400	665702815	1926	1926	1939	1926	3501
325	20230718	150300	658959866	1926	1943	1943	1924	16177
326	20230718	150200	627682661	1946	1946	1946	1946	0
327	20230718	150100	627682661	1946	1947	1947	1946	883
328	20230718	150000	625964328	1948	1946	1948	1946	180
329	20230718	145900	625613728	1946	1946	1946	1946	0
330	20230718	145800	625613728	1946	1946	1946	1946	0
331	20230718	145700	625613728	1946	1946	1946	1946	0
332	20230718	145600	625613728	1946	1951	1951	1946	2651
333	20230718	145500	620448319	1951	1951	1951	1951	0
334	20230718	145400	620448319	1951	1951	1951	1951	0
335	20230718	145300	620448319	1951	1952	1952	1951	200
336	20230718	145200	620057936	1955	1954	1955	1952	1247
337	20230718	145100	617621866	1955	1960	1960	1955	229
338	20230718	145000	617174045	1961	1961	1961	1961	0
339	20230718	144900	617174045	1961	1961	1961	1961	1232
340	20230718	144800	614758093	1955	1953	1955	1953	834
341	20230718	144700	613128223	1953	1953	1953	1953	11
342	20230718	144600	613106740	1954	1954	1954	1954	38
343	20230718	144500	613032488	1954	1954	1954	1954	0
344	20230718	144400	613032488	1954	1954	1954	1954	0
345	20230718	144300	613032488	1954	1954	1954	1954	25
346	20230718	144200	612983638	1954	1954	1954	1954	0
347	20230718	144100	612983638	1954	1965	1968	1954	2010
348	20230718	144000	609031974	1960	1958	1960	1958	207
349	20230718	143900	608626262	1959	1958	1959	1951	376
350	20230718	143800	607889912	1958	1958	1958	1958	134
351	20230718	143700	607627540	1958	1958	1958	1958	0
352	20230718	143600	607627540	1958	1958	1958	1958	0
353	20230718	143500	607627540	1958	1958	1958	1958	24
354	20230718	143400	607580548	1950	1950	1950	1950	0
355	20230718	143300	607580548	1950	1958	1958	1950	842
356	20230718	143200	605938387	1959	1959	1959	1959	0
357	20230718	143100	605938387	1959	1959	1959	1959	8
358	20230718	143000	605922715	1950	1950	1950	1950	108
359	20230718	142900	605712115	1950	1956	1956	1950	321
360	20230718	142800	605084455	1956	1951	1956	1950	314
361	20230718	142700	604470869	1955	1955	1955	1955	2
362	20230718	142600	604466959	1950	1951	1951	1950	811
363	20230718	142500	602885508	1950	1950	1950	1950	83
364	20230718	142400	602723658	1950	1955	1955	1950	328
365	20230718	142300	602082558	1955	1955	1955	1955	24
366	20230718	142200	602035638	1947	1947	1947	1947	0
367	20230718	142100	602035638	1947	1947	1947	1947	895
368	20230718	142000	600293073	1955	1955	1955	1955	136
369	20230718	141900	600027193	1955	1943	1955	1943	1026
370	20230718	141800	598031095	1954	1954	1954	1950	10483
371	20230718	141700	577547513	1941	1945	1945	1940	510
372	20230718	141600	576557056	1945	1951	1951	1945	227
373	20230718	141500	576114385	1958	1958	1958	1958	8
374	20230718	141400	576098721	1958	1950	1958	1942	632
375	20230718	141300	574868956	1942	1959	1959	1942	364
376	20230718	141200	574161034	1959	1943	1959	1941	362
377	20230718	141100	573454783	1964	1950	1964	1950	33
378	20230718	141000	573390243	1943	1943	1943	1943	105
379	20230718	140900	573186228	1943	1943	1943	1943	3
380	20230718	140800	573180399	1940	1940	1940	1940	100
381	20230718	140700	572986399	1940	1940	1940	1940	0
382	20230718	140600	572986399	1940	1940	1940	1940	0
383	20230718	140500	572986399	1940	1940	1940	1940	0
384	20230718	140400	572986399	1940	1942	1942	1940	1228
385	20230718	140300	570603049	1941	1944	1944	1941	530
386	20230718	140200	569573407	1943	1943	1943	1943	0
387	20230718	140100	569573407	1943	1943	1943	1943	20
388	20230718	140000	569534547	1943	1943	1943	1943	0
389	20230718	135900	569534547	1943	1943	1943	1943	0
390	20230718	135800	569534547	1943	1943	1943	1943	0
391	20230718	135700	569534547	1943	1952	1952	1943	2400
392	20230718	135600	564858232	1952	1952	1952	1952	0
393	20230718	135500	564858232	1952	1952	1952	1952	5
394	20230718	135400	564848472	1952	1953	1953	1952	112
395	20230718	135300	564629748	1953	1953	1953	1953	4
396	20230718	135200	564621936	1954	1954	1954	1954	100
397	20230718	135100	564426536	1957	1955	1958	1953	812
398	20230718	135000	562839659	1965	1965	1965	1965	15
399	20230718	134900	562810184	1965	1965	1965	1965	0
400	20230718	134800	562810184	1965	1965	1965	1965	0
401	20230718	134700	562810184	1965	1965	1965	1965	0
402	20230718	134600	562810184	1965	1954	1965	1954	67
403	20230718	134500	562678936	1954	1955	1955	1954	1000
404	20230718	134400	560724752	1965	1965	1965	1965	8
405	20230718	134300	560709032	1965	1965	1965	1965	0
406	20230718	134200	560709032	1965	1965	1965	1965	80
407	20230718	134100	560551832	1965	1965	1965	1965	22
408	20230718	134000	560508602	1954	1954	1954	1954	0
409	20230718	133900	560508602	1954	1954	1954	1954	0
410	20230718	133800	560508602	1954	1954	1954	1954	0
411	20230718	133700	560508602	1954	1954	1954	1954	298
412	20230718	133600	559926310	1954	1954	1954	1954	194
413	20230718	133500	559547234	1954	1954	1954	1954	233
414	20230718	133400	559091952	1951	1951	1951	1951	0
415	20230718	133300	559091952	1951	1951	1951	1951	0
416	20230718	133200	559091952	1951	1951	1951	1951	0
417	20230718	133100	559091952	1951	1960	1960	1951	500
418	20230718	133000	558115596	1968	1968	1968	1968	600
419	20230718	132900	556934796	1969	1969	1969	1969	1
420	20230718	132800	556932827	1969	1969	1969	1969	200
421	20230718	132700	556539027	1969	1970	1970	1969	114
422	20230718	132600	556314458	1970	1970	1971	1970	196
423	20230718	132500	555928335	1970	1971	1971	1970	450
424	20230718	132400	555041735	1971	1970	1971	1960	803
425	20230718	132300	553459810	1970	1967	1971	1967	5895
426	20230718	132200	541848243	1968	1967	1968	1967	100
427	20230718	132100	541651541	1968	1968	1968	1968	300
428	20230718	132000	541061141	1968	1968	1968	1968	90
429	20230718	131900	540884021	1968	1968	1968	1968	400
430	20230718	131800	540096821	1969	1960	1969	1960	1449
431	20230718	131700	537247033	1960	1959	1960	1959	1907
432	20230718	131600	533510384	1959	1959	1959	1959	3
433	20230718	131500	533504507	1952	1954	1954	1952	350
434	20230718	131400	532821095	1955	1955	1955	1955	500
435	20230718	131300	531843595	1955	1956	1956	1955	210
436	20230718	131200	531432935	1960	1960	1960	1960	0
437	20230718	131100	531432935	1960	1960	1960	1960	1
438	20230718	131000	531430975	1966	1966	1966	1966	100
439	20230718	130900	531234375	1966	1966	1966	1966	250
440	20230718	130800	530742875	1966	1966	1967	1966	15016
441	20230718	130700	501221369	1966	1966	1966	1966	150
442	20230718	130600	500926469	1964	1964	1964	1964	0
443	20230718	130500	500926469	1964	1968	1969	1964	1280
444	20230718	130400	498409707	1968	1965	1968	1965	655
445	20230718	130300	497122032	1964	1963	1964	1963	1442
446	20230718	130200	494290344	1962	1962	1962	1962	800
447	20230718	130100	492720744	1962	1962	1962	1962	100
448	20230718	130000	492524544	1963	1963	1963	1963	200
449	20230718	125900	492131944	1964	1964	1964	1964	500
450	20230718	125800	491149944	1964	1964	1966	1962	1401
451	20230718	125700	488397382	1966	1966	1966	1966	1
452	20230718	125600	488395416	1968	1968	1968	1968	1
453	20230718	125500	488393448	1968	1967	1968	1967	600
454	20230718	125400	487213148	1968	1959	1969	1959	1257
455	20230718	125300	484744271	1958	1951	1959	1951	498
456	20230718	125200	483772002	1951	1950	1951	1950	501
457	20230718	125100	482794909	1950	1950	1950	1950	474
458	20230718	125000	481870609	1950	1950	1950	1950	1400
459	20230718	124900	479140609	1950	1950	1950	1950	100
460	20230718	124800	478945609	1950	1950	1950	1950	96
461	20230718	124700	478758409	1950	1950	1950	1950	200
462	20230718	124600	478368409	1950	1949	1950	1949	4564
463	20230718	124500	469469083	1949	1946	1950	1946	502
464	20230718	124400	468490795	1947	1947	1947	1947	1
465	20230718	124300	468488848	1940	1945	1945	1940	110
466	20230718	124200	468275419	1945	1945	1945	1945	6
467	20230718	124100	468263749	1950	1950	1950	1950	240
468	20230718	124000	467795749	1944	1945	1945	1944	403
469	20230718	123900	467011963	1950	1950	1950	1950	24
470	20230718	123800	466965163	1950	1950	1950	1950	10
471	20230718	123700	466945663	1950	1949	1950	1949	160
472	20230718	123600	466633738	1948	1946	1949	1945	82
473	20230718	123500	466473983	1937	1948	1949	1937	47
474	20230718	123400	466382605	1950	1950	1950	1950	250
475	20230718	123300	465895105	1954	1954	1954	1954	0
476	20230718	123200	465895105	1954	1952	1954	1950	69
477	20230718	123100	465760313	1952	1952	1952	1951	225
478	20230718	123000	465321138	1952	1952	1952	1952	1
479	20230718	122900	465319186	1950	1949	1956	1949	409
480	20230718	122800	464521886	1949	1949	1949	1949	50
481	20230718	122700	464424436	1950	1945	1950	1945	3400
482	20230718	122600	457799536	1936	1936	1936	1936	0
483	20230718	122500	457799536	1936	1936	1936	1936	0
484	20230718	122400	457799536	1936	1941	1941	1936	2449
485	20230718	122300	453056784	1941	1941	1941	1941	0
486	20230718	122200	453056784	1941	1941	1941	1941	1
487	20230718	122100	453054843	1937	1937	1937	1937	0
488	20230718	122000	453054843	1937	1939	1941	1937	212
489	20230718	121900	452643775	1939	1939	1939	1939	0
490	20230718	121800	452643775	1939	1940	1940	1939	3
491	20230718	121700	452637956	1943	1940	1943	1940	14
492	20230718	121600	452610793	1943	1940	1943	1940	53
493	20230718	121500	452507949	1940	1941	1941	1940	305
494	20230718	121400	451916248	1943	1943	1943	1943	1
495	20230718	121300	451914305	1941	1948	1948	1941	12
496	20230718	121200	451890977	1947	1949	1949	1947	195
497	20230718	121100	451511310	1949	1935	1949	1935	1517
498	20230718	121000	448575803	1952	1952	1952	1952	2
499	20230718	120900	448571899	1935	1945	1945	1932	3104
500	20230718	120800	442565589	1930	1961	1961	1930	10041
501	20230718	120700	423123651	1963	1963	1963	1963	1
502	20230718	120600	423121688	1965	1977	1977	1956	174
503	20230718	120500	422779925	1990	1945	1990	1945	11024
504	20230718	120400	401069222	1946	1946	1946	1946	0
505	20230718	120300	401069222	1946	1946	1946	1946	0
506	20230718	120200	401069222	1946	1946	1946	1946	0
507	20230718	120100	401069222	1946	1940	1946	1934	2428
508	20230718	120000	396357252	1934	1936	1940	1930	5772
509	20230718	115900	385214936	1939	1939	1939	1939	0
510	20230718	115800	385214936	1939	1939	1939	1939	0
511	20230718	115700	385214936	1939	1939	1939	1939	3
512	20230718	115600	385209119	1946	1946	1946	1946	0
513	20230718	115500	385209119	1946	1946	1946	1946	0
514	20230718	115400	385209119	1946	1946	1946	1946	865
515	20230718	115300	383525829	1946	1948	1948	1946	135
516	20230718	115200	383262999	1947	1946	1948	1946	201
517	20230718	115100	382871751	1946	1946	1946	1946	686
518	20230718	115000	381536795	1946	1944	1946	1944	4789
519	20230718	114900	372217996	1942	1942	1942	1942	11
520	20230718	114800	372196634	1942	1942	1942	1942	1639
521	20230718	114700	369013696	1942	1942	1942	1942	362
522	20230718	114600	368310692	1942	1942	1942	1942	0
523	20230718	114500	368310692	1942	1940	1942	1939	4678
524	20230718	114400	359227198	1940	1940	1940	1940	4
525	20230718	114300	359219438	1939	1939	1939	1939	602
526	20230718	114200	358052160	1940	1940	1940	1940	0
527	20230718	114100	358052160	1940	1926	1940	1926	806
528	20230718	114000	356489598	1926	1928	1928	1926	3394
529	20230718	113900	349950559	1928	1928	1928	1928	0
530	20230718	113800	349950559	1928	1938	1938	1928	40
531	20230718	113700	349873429	1928	1929	1929	1927	7206
532	20230718	113600	335984136	1929	1929	1929	1929	0
533	20230718	113500	335984136	1929	1929	1929	1929	0
534	20230718	113400	335984136	1929	1939	1939	1929	2
535	20230718	113300	335980268	1939	1939	1939	1939	0
536	20230718	113200	335980268	1939	1939	1939	1939	0
537	20230718	113100	335980268	1939	1936	1939	1936	200
538	20230718	113000	335592486	1936	1936	1936	1936	1
539	20230718	112900	335590550	1925	1925	1925	1925	0
540	20230718	112800	335590550	1925	1927	1927	1925	1024
541	20230718	112700	333618284	1927	1927	1928	1927	361
542	20230718	112600	332922636	1927	1928	1928	1927	6544
543	20230718	112500	320310769	1934	1934	1934	1934	2
544	20230718	112400	320306901	1934	1934	1934	1934	2
545	20230718	112300	320303033	1928	1928	1928	1928	0
546	20230718	112200	320303033	1928	1928	1928	1928	0
547	20230718	112100	320303033	1928	1934	1934	1928	1113
548	20230718	112000	318154099	1935	1935	1935	1935	326
549	20230718	111900	317523289	1935	1936	1936	1935	8
550	20230718	111800	317507802	1936	1936	1936	1936	0
551	20230718	111700	317507802	1936	1936	1936	1936	55
552	20230718	111600	317401322	1936	1936	1936	1936	0
553	20230718	111500	317401322	1936	1936	1936	1936	1665
554	20230718	111400	314177882	1936	1936	1936	1936	1
555	20230718	111300	314175946	1936	1936	1936	1936	200
556	20230718	111200	313788746	1935	1938	1938	1935	54
557	20230718	111100	313684241	1938	1938	1938	1938	45
558	20230718	111000	313597031	1937	1936	1937	1936	100
559	20230718	110900	313403381	1935	1935	1935	1935	0
560	20230718	110800	313403381	1935	1936	1936	1935	52
561	20230718	110700	313302759	1933	1934	1934	1932	205
562	20230718	110600	312906434	1934	1935	1935	1934	50
563	20230718	110500	312809733	1935	1937	1937	1935	40
564	20230718	110400	312732293	1938	1938	1939	1936	395
565	20230718	110300	311967183	1939	1940	1940	1939	83
566	20230718	110200	311806173	1941	1941	1941	1940	334
567	20230718	110100	311157989	1941	1941	1941	1941	5
568	20230718	110000	311148284	1941	1934	1941	1934	149
569	20230718	105900	310859935	1934	1934	1934	1934	8
570	20230718	105800	310844463	1934	1933	1934	1933	54
571	20230718	105700	310740069	1933	1933	1933	1933	0
572	20230718	105600	310740069	1933	1933	1933	1933	8
573	20230718	105500	310724605	1934	1934	1934	1934	1
574	20230718	105400	310722671	1934	1934	1934	1934	6
575	20230718	105300	310711067	1934	1934	1934	1934	0
576	20230718	105200	310711067	1934	1934	1934	1934	2
577	20230718	105100	310707199	1926	1930	1930	1926	2360
578	20230718	105000	306159084	1934	1928	1934	1928	26
579	20230718	104900	306108950	1934	1934	1934	1934	250
580	20230718	104800	305625450	1934	1934	1934	1934	101
581	20230718	104700	305430116	1925	1925	1925	1925	3
582	20230718	104600	305424341	1925	1925	1925	1925	20
583	20230718	104500	305385841	1935	1935	1935	1935	20
584	20230718	104400	305347141	1935	1925	1935	1925	1088
585	20230718	104300	303252721	1926	1926	1926	1926	200
586	20230718	104200	302867521	1926	1925	1926	1924	1141
587	20230718	104100	300670488	1923	1923	1923	1923	150
588	20230718	104000	300382038	1923	1925	1925	1923	100
589	20230718	103900	300189671	1926	1929	1929	1926	3372
590	20230718	103800	293693106	1929	1930	1930	1929	705
591	20230718	103700	292332611	1940	1940	1940	1940	10
592	20230718	103600	292313211	1940	1932	1940	1930	4143
593	20230718	103500	284313150	1932	1932	1932	1932	0
594	20230718	103400	284313150	1932	1932	1932	1932	586
595	20230718	103300	283180998	1932	1932	1932	1932	155
596	20230718	103200	282881538	1933	1933	1933	1933	854
597	20230718	103100	281230756	1933	1940	1940	1933	927
598	20230718	103000	279436741	1939	1939	1939	1939	5
599	20230718	102900	279427046	1939	1939	1939	1939	1
600	20230718	102800	279425107	1939	1939	1939	1939	53
601	20230718	102700	279322340	1939	1939	1939	1939	245
602	20230718	102600	278847285	1938	1940	1940	1938	310
603	20230718	102500	278246195	1940	1936	1940	1933	905
604	20230718	102400	276496292	1935	1935	1935	1935	0
605	20230718	102300	276496292	1935	1935	1935	1935	0
606	20230718	102200	276496292	1935	1935	1935	1935	343
607	20230718	102100	275832587	1944	1944	1944	1944	0
608	20230718	102000	275832587	1944	1944	1944	1944	0
609	20230718	101900	275832587	1944	1943	1944	1943	195
610	20230718	101800	275453607	1935	1936	1936	1935	15
611	20230718	101700	275424570	1934	1934	1934	1934	0
612	20230718	101600	275424570	1934	1934	1934	1934	0
613	20230718	101500	275424570	1934	1934	1934	1934	300
614	20230718	101400	274844370	1934	1939	1939	1934	1145
615	20230718	101300	272624331	1944	1944	1944	1944	0
616	20230718	101200	272624331	1944	1944	1944	1944	20
617	20230718	101100	272585451	1944	1945	1945	1944	1336
618	20230718	101000	269988216	1945	1945	1945	1945	80
619	20230718	100900	269832616	1945	1945	1945	1945	0
620	20230718	100800	269832616	1945	1944	1945	1944	816
621	20230718	100700	268245498	1945	1945	1945	1942	83
622	20230718	100600	268084123	1945	1946	1946	1945	546
623	20230718	100500	267022145	1946	1942	1946	1942	568
624	20230718	100400	265918573	1937	1937	1937	1937	0
625	20230718	100300	265918573	1937	1937	1937	1937	9
626	20230718	100200	265901140	1928	1928	1928	1928	0
627	20230718	100100	265901140	1928	1928	1928	1928	0
628	20230718	100000	265901140	1928	1932	1932	1928	1400
629	20230718	095900	263200694	1928	1928	1928	1928	0
630	20230718	095800	263200694	1928	1929	1931	1928	5251
631	20230718	095700	253066280	1922	1922	1923	1922	274
632	20230718	095600	252539637	1920	1930	1930	1920	4207
633	20230718	095500	244423895	1930	1931	1931	1930	444
634	20230718	095400	243566887	1930	1927	1930	1927	1001
635	20230718	095300	241635760	1920	1920	1920	1920	540
636	20230718	095200	240598960	1920	1937	1937	1920	29389
637	20230718	095100	183801156	1937	1937	1937	1937	1330
638	20230718	095000	181224946	1937	1940	1940	1937	3824
639	20230718	094900	173815118	1940	1942	1942	1940	205
640	20230718	094800	173417368	1946	1940	1946	1940	200
641	20230718	094700	173029248	1946	1944	1946	1939	2014
642	20230718	094600	169121799	1947	1947	1947	1947	132
643	20230718	094500	168864795	1948	1949	1949	1948	163
644	20230718	094400	168547208	1949	1950	1950	1949	1107
645	20230718	094300	166389658	1950	1941	1950	1941	2801
646	20230718	094200	160952908	1940	1947	1947	1940	2019
647	20230718	094100	157035175	1948	1951	1951	1948	117
648	20230718	094000	156807213	1953	1953	1953	1953	10
649	20230718	093900	156787683	1954	1954	1954	1954	0
650	20230718	093800	156787683	1954	1954	1954	1954	20
651	20230718	093700	156748603	1954	1941	1954	1941	709
652	20230718	093600	155368161	1940	1946	1946	1940	5936
653	20230718	093500	143826214	1947	1947	1948	1947	2130
654	20230718	093400	139679053	1947	1952	1952	1947	11290
655	20230718	093300	117661303	1952	1952	1959	1952	450
656	20230718	093200	116782322	1959	1959	1959	1952	5320
657	20230718	093100	106391990	1959	1957	1959	1957	120
658	20230718	093000	106157130	1959	1959	1959	1959	162
659	20230718	092900	105839772	1959	1959	1959	1959	17
660	20230718	092800	105806469	1955	1959	1959	1955	2509
661	20230718	092700	100899439	1958	1960	1962	1958	3311
662	20230718	092600	94411700	1961	1963	1963	1961	2135
663	20230718	092500	90223516	1965	1965	1965	1965	732
664	20230718	092400	88785136	1963	1963	1963	1963	50
665	20230718	092300	88686986	1962	1963	1963	1962	21
666	20230718	092200	88645765	1963	1964	1964	1963	311
667	20230718	092100	88035070	1964	1964	1964	1964	3
668	20230718	092000	88029178	1964	1964	1964	1964	26
669	20230718	091900	87978114	1964	1961	1964	1961	13
670	20230718	091800	87952618	1961	1965	1965	1961	115
671	20230718	091700	87727086	1965	1961	1965	1960	2478
672	20230718	091600	82862905	1961	1966	1973	1960	5362
673	20230718	091500	72335715	1973	1975	1975	1973	85
674	20230718	091400	72167887	1975	1975	1977	1975	1432
675	20230718	091300	69339488	1975	1974	1976	1974	3816
676	20230718	091200	61802200	1974	1966	1974	1964	10560
677	20230718	091100	41036585	1967	1967	1967	1967	616
678	20230718	091000	39824913	1967	1967	1967	1967	157
679	20230718	090900	39516094	1974	1974	1974	1974	2
680	20230718	090800	39512146	1964	1964	1974	1964	2315
681	20230718	090700	34955794	1963	1963	1963	1963	250
682	20230718	090600	34465044	1963	1963	1963	1963	1003
683	20230718	090500	32496155	1963	1964	1964	1963	536
684	20230718	090400	31443888	1964	1955	1964	1955	6
685	20230718	090300	31432149	1953	1964	1964	1953	1010
686	20230718	090200	29459233	1960	1955	1960	1951	4584
687	20230718	090100	20508181	1956	1963	1963	1956	2437
688	20230718	090000	15732487	1963	1968	1968	1963	7995