KissMeData/286750/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	203200	388166858	1997	1997	1997	1997	2599
3	20230707	203100	388166858	1997	1997	1997	1997	0
4	20230707	203000	388166858	1997	1997	1997	1997	0
5	20230707	202900	388166858	1997	1997	1997	1997	0
6	20230707	202800	388166858	1997	1997	1997	1997	0
7	20230707	202700	388166858	1997	1997	1997	1997	0
8	20230707	202600	388166858	1997	1997	1997	1997	0
9	20230707	202500	388166858	1997	1997	1997	1997	0
10	20230707	202400	388166858	1997	1997	1997	1997	0
11	20230707	202300	388166858	1997	1997	1997	1997	0
12	20230707	202200	388166858	1997	1997	1997	1997	0
13	20230707	202100	388166858	1997	1997	1997	1997	0
14	20230707	202000	388166858	1997	1997	1997	1997	0
15	20230707	201900	388166858	1997	1997	1997	1997	0
16	20230707	201800	388166858	1997	1997	1997	1997	0
17	20230707	201700	388166858	1997	1997	1997	1997	0
18	20230707	201600	388166858	1997	1997	1997	1997	0
19	20230707	201500	388166858	1997	1997	1997	1997	0
20	20230707	201400	388166858	1997	1997	1997	1997	0
21	20230707	201300	388166858	1997	1997	1997	1997	0
22	20230707	201200	388166858	1997	1997	1997	1997	0
23	20230707	201100	388166858	1997	1997	1997	1997	0
24	20230707	201000	388166858	1997	1997	1997	1997	0
25	20230707	200900	388166858	1997	1997	1997	1997	0
26	20230707	200800	388166858	1997	1997	1997	1997	0
27	20230707	200700	388166858	1997	1997	1997	1997	0
28	20230707	200600	388166858	1997	1997	1997	1997	0
29	20230707	200500	388166858	1997	1997	1997	1997	0
30	20230707	200400	388166858	1997	1997	1997	1997	0
31	20230707	200300	388166858	1997	1997	1997	1997	0
32	20230707	200200	388166858	1997	1997	1997	1997	2599
33	20230707	200100	388166858	1997	1997	1997	1997	0
34	20230707	200000	388166858	1997	1997	1997	1997	0
35	20230707	195900	388166858	1997	1997	1997	1997	0
36	20230707	195800	388166858	1997	1997	1997	1997	0
37	20230707	195700	388166858	1997	1997	1997	1997	0
38	20230707	195600	388166858	1997	1997	1997	1997	0
39	20230707	195500	388166858	1997	1997	1997	1997	0
40	20230707	195400	388166858	1997	1997	1997	1997	0
41	20230707	195300	388166858	1997	1997	1997	1997	0
42	20230707	195200	388166858	1997	1997	1997	1997	0
43	20230707	195100	388166858	1997	1997	1997	1997	0
44	20230707	195000	388166858	1997	1997	1997	1997	0
45	20230707	194900	388166858	1997	1997	1997	1997	0
46	20230707	194800	388166858	1997	1997	1997	1997	0
47	20230707	194700	388166858	1997	1997	1997	1997	0
48	20230707	194600	388166858	1997	1997	1997	1997	0
49	20230707	194500	388166858	1997	1997	1997	1997	0
50	20230707	194400	388166858	1997	1997	1997	1997	0
51	20230707	194300	388166858	1997	1997	1997	1997	0
52	20230707	194200	388166858	1997	1997	1997	1997	0
53	20230707	194100	388166858	1997	1997	1997	1997	0
54	20230707	194000	388166858	1997	1997	1997	1997	0
55	20230707	193900	388166858	1997	1997	1997	1997	0
56	20230707	193800	388166858	1997	1997	1997	1997	0
57	20230707	193700	388166858	1997	1997	1997	1997	0
58	20230707	193600	388166858	1997	1997	1997	1997	0
59	20230707	193500	388166858	1997	1997	1997	1997	0
60	20230707	193400	388166858	1997	1997	1997	1997	0
61	20230707	193300	388166858	1997	1997	1997	1997	0
62	20230707	193200	388166858	1997	1997	1997	1997	2599
63	20230707	193100	388166858	1997	1997	1997	1997	0
64	20230707	193000	388166858	1997	1997	1997	1997	0
65	20230707	192900	388166858	1997	1997	1997	1997	0
66	20230707	192800	388166858	1997	1997	1997	1997	0
67	20230707	192700	388166858	1997	1997	1997	1997	0
68	20230707	192600	388166858	1997	1997	1997	1997	0
69	20230707	192500	388166858	1997	1997	1997	1997	0
70	20230707	192400	388166858	1997	1997	1997	1997	0
71	20230707	192300	388166858	1997	1997	1997	1997	0
72	20230707	192200	388166858	1997	1997	1997	1997	0
73	20230707	192100	388166858	1997	1997	1997	1997	0
74	20230707	192000	388166858	1997	1997	1997	1997	0
75	20230707	191900	388166858	1997	1997	1997	1997	0
76	20230707	191800	388166858	1997	1997	1997	1997	0
77	20230707	191700	388166858	1997	1997	1997	1997	0
78	20230707	191600	388166858	1997	1997	1997	1997	0
79	20230707	191500	388166858	1997	1997	1997	1997	0
80	20230707	191400	388166858	1997	1997	1997	1997	0
81	20230707	191300	388166858	1997	1997	1997	1997	0
82	20230707	191200	388166858	1997	1997	1997	1997	0
83	20230707	191100	388166858	1997	1997	1997	1997	0
84	20230707	191000	388166858	1997	1997	1997	1997	0
85	20230707	190900	388166858	1997	1997	1997	1997	0
86	20230707	190800	388166858	1997	1997	1997	1997	0
87	20230707	190700	388166858	1997	1997	1997	1997	0
88	20230707	190600	388166858	1997	1997	1997	1997	0
89	20230707	190500	388166858	1997	1997	1997	1997	0
90	20230707	190400	388166858	1997	1997	1997	1997	0
91	20230707	190300	388166858	1997	1997	1997	1997	0
92	20230707	190200	388166858	1997	1997	1997	1997	2599
93	20230707	190100	388166858	1997	1997	1997	1997	0
94	20230707	190000	388166858	1997	1997	1997	1997	0
95	20230707	185900	388166858	1997	1997	1997	1997	0
96	20230707	185800	388166858	1997	1997	1997	1997	0
97	20230707	185700	388166858	1997	1997	1997	1997	0
98	20230707	185600	388166858	1997	1997	1997	1997	0
99	20230707	185500	388166858	1997	1997	1997	1997	0
100	20230707	185400	388166858	1997	1997	1997	1997	0
101	20230707	185300	388166858	1997	1997	1997	1997	0
102	20230707	185200	388166858	1997	1997	1997	1997	0
103	20230707	185100	388166858	1997	1997	1997	1997	0
104	20230707	185000	388166858	1997	1997	1997	1997	0
105	20230707	184900	388166858	1997	1997	1997	1997	0
106	20230707	184800	388166858	1997	1997	1997	1997	0
107	20230707	184700	388166858	1997	1997	1997	1997	0
108	20230707	184600	388166858	1997	1997	1997	1997	0
109	20230707	184500	388166858	1997	1997	1997	1997	0
110	20230707	184400	388166858	1997	1997	1997	1997	0
111	20230707	184300	388166858	1997	1997	1997	1997	0
112	20230707	184200	388166858	1997	1997	1997	1997	0
113	20230707	184100	388166858	1997	1997	1997	1997	0
114	20230707	184000	388166858	1997	1997	1997	1997	0
115	20230707	183900	388166858	1997	1997	1997	1997	0
116	20230707	183800	388166858	1997	1997	1997	1997	0
117	20230707	183700	388166858	1997	1997	1997	1997	0
118	20230707	183600	388166858	1997	1997	1997	1997	0
119	20230707	183500	388166858	1997	1997	1997	1997	0
120	20230707	183400	388166858	1997	1997	1997	1997	0
121	20230707	183300	388166858	1997	1997	1997	1997	0
122	20230707	183200	388166858	1997	1997	1997	1997	2599
123	20230707	183100	388166858	1997	1997	1997	1997	0
124	20230707	183000	388166858	1997	1997	1997	1997	0
125	20230707	182900	388166858	1997	1997	1997	1997	0
126	20230707	182800	388166858	1997	1997	1997	1997	0
127	20230707	182700	388166858	1997	1997	1997	1997	0
128	20230707	182600	388166858	1997	1997	1997	1997	0
129	20230707	182500	388166858	1997	1997	1997	1997	0
130	20230707	182400	388166858	1997	1997	1997	1997	0
131	20230707	182300	388166858	1997	1997	1997	1997	0
132	20230707	182200	388166858	1997	1997	1997	1997	0
133	20230707	182100	388166858	1997	1997	1997	1997	0
134	20230707	182000	388166858	1997	1997	1997	1997	0
135	20230707	181900	388166858	1997	1997	1997	1997	0
136	20230707	181800	388166858	1997	1997	1997	1997	0
137	20230707	181700	388166858	1997	1997	1997	1997	0
138	20230707	181600	388166858	1997	1997	1997	1997	0
139	20230707	181500	388166858	1997	1997	1997	1997	0
140	20230707	181400	388166858	1997	1997	1997	1997	0
141	20230707	181300	388166858	1997	1997	1997	1997	0
142	20230707	181200	388166858	1997	1997	1997	1997	0
143	20230707	181100	388166858	1997	1997	1997	1997	0
144	20230707	181000	388166858	1997	1997	1997	1997	0
145	20230707	180900	388166858	1997	1997	1997	1997	0
146	20230707	180800	388166858	1997	1997	1997	1997	0
147	20230707	180700	388166858	1997	1997	1997	1997	0
148	20230707	180600	388166858	1997	1997	1997	1997	0
149	20230707	180500	388166858	1997	1997	1997	1997	0
150	20230707	180400	388166858	1997	1997	1997	1997	0
151	20230707	180300	388166858	1997	1997	1997	1997	0
152	20230707	180200	388166858	1997	1997	1997	1997	2599
153	20230707	180100	388166858	1997	1997	1997	1997	0
154	20230707	180000	388166858	1997	1997	1997	1997	0
155	20230707	175900	388166858	1997	1997	1997	1997	0
156	20230707	175800	388166858	1997	1997	1997	1997	0
157	20230707	175700	388166858	1997	1997	1997	1997	0
158	20230707	175600	388166858	1997	1997	1997	1997	0
159	20230707	175500	388166858	1997	1997	1997	1997	0
160	20230707	175400	388166858	1997	1997	1997	1997	0
161	20230707	175300	388166858	1997	1997	1997	1997	0
162	20230707	175200	388166858	1997	1997	1997	1997	0
163	20230707	175100	388166858	1997	1997	1997	1997	0
164	20230707	175000	388166858	1997	1997	1997	1997	0
165	20230707	174900	388166858	1997	1997	1997	1997	0
166	20230707	174800	388166858	1997	1997	1997	1997	0
167	20230707	174700	388166858	1997	1997	1997	1997	0
168	20230707	174600	388166858	1997	1997	1997	1997	0
169	20230707	174500	388166858	1997	1997	1997	1997	0
170	20230707	174400	388166858	1997	1997	1997	1997	0
171	20230707	174300	388166858	1997	1997	1997	1997	0
172	20230707	174200	388166858	1997	1997	1997	1997	0
173	20230707	174100	388166858	1997	1997	1997	1997	0
174	20230707	174000	388166858	1997	1997	1997	1997	0
175	20230707	173900	388166858	1997	1997	1997	1997	0
176	20230707	173800	388166858	1997	1997	1997	1997	0
177	20230707	173700	388166858	1997	1997	1997	1997	0
178	20230707	173600	388166858	1997	1997	1997	1997	0
179	20230707	173500	388166858	1997	1997	1997	1997	0
180	20230707	173400	388166858	1997	1997	1997	1997	0
181	20230707	173300	388166858	1997	1997	1997	1997	0
182	20230707	173200	388166858	1997	1997	1997	1997	2599
183	20230707	173100	388166858	1997	1997	1997	1997	0
184	20230707	173000	388166858	1997	1997	1997	1997	0
185	20230707	172900	388166858	1997	1997	1997	1997	0
186	20230707	172800	388166858	1997	1997	1997	1997	0
187	20230707	172700	388166858	1997	1997	1997	1997	0
188	20230707	172600	388166858	1997	1997	1997	1997	0
189	20230707	172500	388166858	1997	1997	1997	1997	0
190	20230707	172400	388166858	1997	1997	1997	1997	0
191	20230707	172300	388166858	1997	1997	1997	1997	0
192	20230707	172200	388166858	1997	1997	1997	1997	0
193	20230707	172100	388166858	1997	1997	1997	1997	0
194	20230707	172000	388166858	1997	1997	1997	1997	0
195	20230707	171900	388166858	1997	1997	1997	1997	0
196	20230707	171800	388166858	1997	1997	1997	1997	0
197	20230707	171700	388166858	1997	1997	1997	1997	0
198	20230707	171600	388166858	1997	1997	1997	1997	0
199	20230707	171500	388166858	1997	1997	1997	1997	0
200	20230707	171400	388166858	1997	1997	1997	1997	0
201	20230707	171300	388166858	1997	1997	1997	1997	0
202	20230707	171200	388166858	1997	1997	1997	1997	0
203	20230707	171100	388166858	1997	1997	1997	1997	0
204	20230707	171000	388166858	1997	1997	1997	1997	0
205	20230707	170900	388166858	1997	1997	1997	1997	0
206	20230707	170800	388166858	1997	1997	1997	1997	0
207	20230707	170700	388166858	1997	1997	1997	1997	0
208	20230707	170600	388166858	1997	1997	1997	1997	0
209	20230707	170500	388166858	1997	1997	1997	1997	0
210	20230707	170400	388166858	1997	1997	1997	1997	0
211	20230707	170300	388166858	1997	1997	1997	1997	0
212	20230707	170200	388166858	1997	1997	1997	1997	2599
213	20230707	170100	388166858	1997	1997	1997	1997	0
214	20230707	170000	388166858	1997	1997	1997	1997	0
215	20230707	165900	388166858	1997	1997	1997	1997	0
216	20230707	165800	388166858	1997	1997	1997	1997	0
217	20230707	165700	388166858	1997	1997	1997	1997	0
218	20230707	165600	388166858	1997	1997	1997	1997	0
219	20230707	165500	388166858	1997	1997	1997	1997	0
220	20230707	165400	388166858	1997	1997	1997	1997	0
221	20230707	165300	388166858	1997	1997	1997	1997	0
222	20230707	165200	388166858	1997	1997	1997	1997	0
223	20230707	165100	388166858	1997	1997	1997	1997	0
224	20230707	165000	388166858	1997	1997	1997	1997	0
225	20230707	164900	388166858	1997	1997	1997	1997	0
226	20230707	164800	388166858	1997	1997	1997	1997	0
227	20230707	164700	388166858	1997	1997	1997	1997	0
228	20230707	164600	388166858	1997	1997	1997	1997	0
229	20230707	164500	388166858	1997	1997	1997	1997	0
230	20230707	164400	388166858	1997	1997	1997	1997	0
231	20230707	164300	388166858	1997	1997	1997	1997	0
232	20230707	164200	388166858	1997	1997	1997	1997	0
233	20230707	164100	388166858	1997	1997	1997	1997	0
234	20230707	164000	388166858	1997	1997	1997	1997	0
235	20230707	163900	388166858	1997	1997	1997	1997	0
236	20230707	163800	388166858	1997	1997	1997	1997	0
237	20230707	163700	388166858	1997	1997	1997	1997	0
238	20230707	163600	388166858	1997	1997	1997	1997	0
239	20230707	163500	388166858	1997	1997	1997	1997	0
240	20230707	163400	388166858	1997	1997	1997	1997	0
241	20230707	163300	388166858	1997	1997	1997	1997	0
242	20230707	163200	388166858	1997	1997	1997	1997	2599
243	20230707	163100	388166858	1997	1997	1997	1997	0
244	20230707	163000	388166858	1997	1997	1997	1997	0
245	20230707	162900	388166858	1997	1997	1997	1997	0
246	20230707	162800	388166858	1997	1997	1997	1997	0
247	20230707	162700	388166858	1997	1997	1997	1997	0
248	20230707	162600	388166858	1997	1997	1997	1997	0
249	20230707	162500	388166858	1997	1997	1997	1997	0
250	20230707	162400	388166858	1997	1997	1997	1997	0
251	20230707	162300	388166858	1997	1997	1997	1997	0
252	20230707	162200	388166858	1997	1997	1997	1997	0
253	20230707	162100	388166858	1997	1997	1997	1997	0
254	20230707	162000	388166858	1997	1997	1997	1997	0
255	20230707	161900	388166858	1997	1997	1997	1997	0
256	20230707	161800	388166858	1997	1997	1997	1997	0
257	20230707	161700	388166858	1997	1997	1997	1997	0
258	20230707	161600	388166858	1997	1997	1997	1997	0
259	20230707	161500	388166858	1997	1997	1997	1997	0
260	20230707	161400	388166858	1997	1997	1997	1997	0
261	20230707	161300	388166858	1997	1997	1997	1997	0
262	20230707	161200	388166858	1997	1997	1997	1997	0
263	20230707	161100	388166858	1997	1997	1997	1997	0
264	20230707	161000	388166858	1997	1997	1997	1997	0
265	20230707	160900	388166858	1997	1997	1997	1997	0
266	20230707	160800	388166858	1997	1997	1997	1997	0
267	20230707	160700	388166858	1997	1997	1997	1997	0
268	20230707	160600	388166858	1997	1997	1997	1997	0
269	20230707	160500	388166858	1997	1997	1997	1997	0
270	20230707	160400	388166858	1997	1997	1997	1997	0
271	20230707	160300	388166858	1997	1997	1997	1997	0
272	20230707	160200	388166858	1997	1997	1997	1997	2599
273	20230707	160100	388166858	1997	1997	1997	1997	0
274	20230707	160000	388166858	1997	1997	1997	1997	0
275	20230707	155900	388166858	1997	1997	1997	1997	0
276	20230707	155800	388166858	1997	1997	1997	1997	0
277	20230707	155700	388166858	1997	1997	1997	1997	0
278	20230707	155600	388166858	1997	1997	1997	1997	0
279	20230707	155500	388166858	1997	1997	1997	1997	0
280	20230707	155400	388166858	1997	1997	1997	1997	0
281	20230707	155300	388166858	1997	1997	1997	1997	0
282	20230707	155200	388166858	1997	1997	1997	1997	0
283	20230707	155100	388166858	1997	1997	1997	1997	0
284	20230707	155000	388166858	1997	1997	1997	1997	0
285	20230707	154900	388166858	1997	1997	1997	1997	0
286	20230707	154800	388166858	1997	1997	1997	1997	0
287	20230707	154700	388166858	1997	1997	1997	1997	0
288	20230707	154600	388166858	1997	1997	1997	1997	0
289	20230707	154500	388166858	1997	1997	1997	1997	0
290	20230707	154400	388166858	1997	1997	1997	1997	0
291	20230707	154300	388166858	1997	1997	1997	1997	0
292	20230707	154200	388166858	1997	1997	1997	1997	0
293	20230707	154100	388166858	1997	1997	1997	1997	0
294	20230707	154000	388166858	1997	1997	1997	1997	0
295	20230707	153900	388166858	1997	1997	1997	1997	0
296	20230707	153800	388166858	1997	1997	1997	1997	0
297	20230707	153700	388166858	1997	1997	1997	1997	0
298	20230707	153600	388166858	1997	1997	1997	1997	0
299	20230707	153500	388166858	1997	1997	1997	1997	0
300	20230707	153400	388166858	1997	1997	1997	1997	0
301	20230707	153300	388166858	1997	1997	1997	1997	0
302	20230707	153200	388166858	1997	1997	1997	1997	2599
303	20230707	153100	388166858	1997	1997	1997	1997	0
304	20230707	153000	388166858	1997	1997	1997	1997	2599
305	20230707	152900	382976655	1997	1997	1997	1997	0
306	20230707	152800	382976655	1997	1997	1997	1997	0
307	20230707	152700	382976655	1997	1997	1997	1997	0
308	20230707	152600	382976655	1997	1997	1997	1997	0
309	20230707	152500	382976655	1997	1997	1997	1997	0
310	20230707	152400	382976655	1997	1997	1997	1997	0
311	20230707	152300	382976655	1997	1997	1997	1997	0
312	20230707	152200	382976655	1997	1997	1997	1997	0
313	20230707	152100	382976655	1997	1997	1997	1997	0
314	20230707	152000	382976655	1997	1997	1997	1997	0
315	20230707	151900	382976655	1997	1990	1997	1984	173
316	20230707	151800	382632259	1991	1986	1991	1985	1112
317	20230707	151700	380419051	1988	1987	1988	1987	3504
318	20230707	151600	373453101	1988	1987	1988	1987	203
319	20230707	151500	373049702	1986	1986	1987	1982	46
320	20230707	151400	372958383	1982	1979	1982	1979	167
321	20230707	151300	372627635	1979	1980	1980	1978	56
322	20230707	151200	372516811	1980	1980	1980	1979	9
323	20230707	151100	372498992	1979	1978	1980	1978	131
324	20230707	151000	372239861	1980	1980	1980	1980	54
325	20230707	150900	372132941	1977	1978	1980	1977	16
326	20230707	150800	372101288	1977	1977	1980	1977	155
327	20230707	150700	371794443	1977	1978	1980	1974	327
328	20230707	150600	371147372	1976	1979	1980	1976	30
329	20230707	150500	371088022	1980	1974	1980	1973	228
330	20230707	150400	370637504	1975	1970	1975	1970	21
331	20230707	150300	370596095	1970	1968	1972	1966	220
332	20230707	150200	370163111	1969	1969	1969	1969	0
333	20230707	150100	370163111	1969	1967	1969	1954	106
334	20230707	150000	369955108	1967	1969	1969	1967	6
335	20230707	145900	369943296	1971	1961	1972	1960	94
336	20230707	145800	369758932	1961	1959	1961	1958	1107
337	20230707	145700	367589279	1960	1959	1960	1954	22
338	20230707	145600	367546184	1960	1959	1960	1959	525
339	20230707	145500	366517284	1960	1952	1960	1952	3
340	20230707	145400	366511412	1961	1961	1961	1961	0
341	20230707	145300	366511412	1961	1953	1961	1952	619
342	20230707	145200	365302466	1955	1955	1955	1955	9
343	20230707	145100	365284871	1955	1959	1961	1955	638
344	20230707	145000	364036947	1961	1969	1969	1961	527
345	20230707	144900	363003452	1960	1960	1960	1960	20
346	20230707	144800	362964252	1960	1960	1960	1960	1
347	20230707	144700	362962292	1969	1958	1979	1958	42
348	20230707	144600	362879803	1950	1944	1950	1944	2171
349	20230707	144500	358646359	1944	1944	1944	1944	0
350	20230707	144400	358646359	1944	1944	1944	1944	1
351	20230707	144300	358644415	1950	1943	1950	1943	1812
352	20230707	144200	355118694	1950	1943	1950	1943	1444
353	20230707	144100	352302901	1950	1950	1950	1950	672
354	20230707	144000	350992501	1954	1947	1954	1942	6461
355	20230707	143900	338392739	1947	1947	1947	1947	433
356	20230707	143800	337549688	1941	1941	1941	1941	171
357	20230707	143700	337217777	1947	1947	1947	1947	31
358	20230707	143600	337157420	1947	1940	1947	1940	3
359	20230707	143500	337151592	1939	1945	1945	1939	1000
360	20230707	143400	335208184	1945	1945	1945	1945	1
361	20230707	143300	335206239	1948	1948	1948	1948	0
362	20230707	143200	335206239	1948	1943	1948	1943	1001
363	20230707	143100	333256796	1946	1946	1946	1946	0
364	20230707	143000	333256796	1946	1946	1946	1943	225
365	20230707	142900	332819555	1943	1943	1946	1943	1288
366	20230707	142800	330316965	1943	1943	1943	1943	1
367	20230707	142700	330315022	1947	1947	1947	1947	0
368	20230707	142600	330315022	1947	1943	1947	1943	2
369	20230707	142500	330311132	1947	1947	1947	1947	1
370	20230707	142400	330309185	1943	1947	1947	1943	2
371	20230707	142300	330305295	1942	1942	1947	1942	502
372	20230707	142200	329330406	1942	1942	1942	1942	0
373	20230707	142100	329330406	1942	1942	1942	1942	1
374	20230707	142000	329328464	1942	1944	1944	1942	737
375	20230707	141900	327895960	1944	1944	1944	1944	1
376	20230707	141800	327894016	1942	1942	1942	1942	2000
377	20230707	141700	324010016	1942	1952	1952	1942	26
378	20230707	141600	323959274	1952	1945	1952	1945	483
379	20230707	141500	323019832	1939	1939	1939	1939	1
380	20230707	141400	323017893	1945	1945	1945	1945	673
381	20230707	141300	321708908	1939	1939	1939	1939	1
382	20230707	141200	321706969	1945	1945	1945	1945	10
383	20230707	141100	321687519	1945	1939	1945	1939	2
384	20230707	141000	321683635	1940	1940	1940	1940	0
385	20230707	140900	321683635	1940	1943	1945	1940	1016
386	20230707	140800	319710707	1945	1945	1945	1945	100
387	20230707	140700	319516207	1945	1943	1945	1943	21
388	20230707	140600	319475364	1945	1945	1945	1945	1
389	20230707	140500	319473419	1944	1944	1944	1944	6
390	20230707	140400	319461755	1945	1944	1945	1944	5
391	20230707	140300	319452032	1945	1945	1945	1944	4
392	20230707	140200	319444253	1945	1945	1945	1945	1
393	20230707	140100	319442308	1941	1941	1941	1941	1
394	20230707	140000	319440367	1945	1945	1945	1945	1
395	20230707	135900	319438422	1941	1941	1941	1941	1
396	20230707	135800	319436481	1941	1941	1941	1941	10
397	20230707	135700	319417071	1941	1941	1941	1941	2042
398	20230707	135600	315453549	1941	1941	1942	1941	2251
399	20230707	135500	311084258	1941	1943	1943	1941	1049
400	20230707	135400	309048102	1944	1944	1944	1944	2
401	20230707	135300	309044214	1949	1949	1949	1949	210
402	20230707	135200	308634924	1941	1950	1950	1941	2
403	20230707	135100	308631033	1950	1950	1950	1950	6
404	20230707	135000	308619333	1950	1941	1950	1941	5
405	20230707	134900	308609592	1941	1941	1941	1941	100
406	20230707	134800	308415492	1941	1950	1950	1941	31
407	20230707	134700	308355051	1952	1948	1952	1942	2265
408	20230707	134600	303948373	1943	1948	1948	1943	167
409	20230707	134500	303623627	1949	1949	1949	1949	5
410	20230707	134400	303613882	1942	1942	1942	1942	1
411	20230707	134300	303611940	1943	1943	1943	1943	0
412	20230707	134200	303611940	1943	1943	1943	1943	1
413	20230707	134100	303609997	1942	1942	1942	1942	0
414	20230707	134000	303609997	1942	1946	1946	1942	565
415	20230707	133900	302510511	1946	1946	1946	1946	1
416	20230707	133800	302508565	1942	1942	1946	1942	20
417	20230707	133700	302469709	1945	1945	1945	1945	105
418	20230707	133600	302265484	1941	1941	1941	1941	21
419	20230707	133500	302224723	1942	1942	1942	1942	2857
420	20230707	133400	296676429	1942	1942	1942	1942	1
421	20230707	133300	296674487	1942	1942	1942	1942	693
422	20230707	133200	295328681	1942	1946	1946	1942	560
423	20230707	133100	294238925	1946	1946	1946	1946	118
424	20230707	133000	294009297	1946	1946	1946	1946	5
425	20230707	132900	293999567	1946	1946	1947	1941	488
426	20230707	132800	293051794	1943	1948	1948	1943	2
427	20230707	132700	293047903	1942	1942	1942	1942	23
428	20230707	132600	293003237	1948	1943	1948	1942	509
429	20230707	132500	292014712	1947	1942	1948	1942	205
430	20230707	132400	291616591	1951	1942	1951	1942	66
431	20230707	132300	291488403	1950	1942	1950	1942	5
432	20230707	132200	291478661	1942	1942	1942	1942	0
433	20230707	132100	291478661	1942	1942	1942	1942	1
434	20230707	132000	291476719	1950	1950	1950	1950	18
435	20230707	131900	291441619	1942	1942	1942	1942	1
436	20230707	131800	291439677	1942	1943	1943	1942	1000
437	20230707	131700	289496766	1943	1943	1943	1943	1
438	20230707	131600	289494823	1943	1943	1943	1943	0
439	20230707	131500	289494823	1943	1943	1943	1943	1
440	20230707	131400	289492880	1951	1951	1951	1951	1
441	20230707	131300	289490929	1943	1943	1943	1943	1
442	20230707	131200	289488986	1943	1943	1943	1943	0
443	20230707	131100	289488986	1943	1943	1943	1943	1
444	20230707	131000	289487043	1952	1951	1952	1951	14
445	20230707	130900	289459716	1952	1946	1952	1943	181
446	20230707	130800	289107309	1941	1941	1941	1941	0
447	20230707	130700	289107309	1941	1942	1942	1941	10
448	20230707	130600	289087890	1941	1948	1948	1941	253
449	20230707	130500	288596707	1943	1943	1943	1943	1
450	20230707	130400	288594764	1950	1951	1951	1944	2857
451	20230707	130300	283036027	1951	1952	1952	1951	2
452	20230707	130200	283032124	1952	1952	1952	1952	1
453	20230707	130100	283030172	1954	1954	1954	1954	0
454	20230707	130000	283030172	1954	1954	1954	1954	1
455	20230707	125900	283028218	1967	1967	1967	1967	1
456	20230707	125800	283026251	1955	1955	1955	1955	207
457	20230707	125700	282621566	1954	1957	1957	1954	2440
458	20230707	125600	277851165	1957	1959	1959	1957	2801
459	20230707	125500	272368760	1959	1959	1959	1959	0
460	20230707	125400	272368760	1959	1959	1959	1959	1
461	20230707	125300	272366801	1968	1968	1968	1968	0
462	20230707	125200	272366801	1968	1968	1968	1958	3
463	20230707	125100	272360907	1958	1958	1958	1958	0
464	20230707	125000	272360907	1958	1958	1958	1958	1
465	20230707	124900	272358949	1968	1968	1968	1968	1
466	20230707	124800	272356981	1957	1957	1957	1957	1
467	20230707	124700	272355024	1957	1961	1961	1957	211
468	20230707	124600	271941993	1968	1961	1970	1957	1220
469	20230707	124500	269549897	1973	1972	1973	1972	6
470	20230707	124400	269538064	1961	1961	1961	1961	1
471	20230707	124300	269536103	1973	1972	1973	1972	9
472	20230707	124200	269518352	1961	1964	1973	1961	128
473	20230707	124100	269266676	1964	1972	1973	1964	47
474	20230707	124000	269174311	1962	1973	1973	1962	138
475	20230707	123900	268902081	1973	1969	1973	1969	17
476	20230707	123800	268868580	1960	1960	1960	1960	1
477	20230707	123700	268866620	1960	1960	1960	1960	0
478	20230707	123600	268866620	1960	1960	1960	1960	1
479	20230707	123500	268864660	1957	1960	1960	1957	179
480	20230707	123400	268513823	1959	1959	1959	1959	0
481	20230707	123300	268513823	1959	1960	1960	1955	1112
482	20230707	123200	266335320	1960	1960	1960	1960	62
483	20230707	123100	266213800	1960	1960	1960	1960	1
484	20230707	123000	266211840	1971	1971	1971	1971	0
485	20230707	122900	266211840	1971	1960	1971	1960	11
486	20230707	122800	266190170	1974	1974	1974	1974	0
487	20230707	122700	266190170	1974	1960	1974	1960	2
488	20230707	122600	266186236	1977	1977	1977	1977	0
489	20230707	122500	266186236	1977	1961	1978	1961	281
490	20230707	122400	265635162	1979	1979	1979	1979	50
491	20230707	122300	265536212	1977	1974	1977	1960	106
492	20230707	122200	265326896	1974	1974	1974	1974	1
493	20230707	122100	265324922	1958	1973	1974	1958	330
494	20230707	122000	264673846	1961	1961	1961	1961	0
495	20230707	121900	264673846	1961	1961	1961	1961	1
496	20230707	121800	264671885	1976	1976	1976	1976	50
497	20230707	121700	264573085	1963	1973	1976	1963	108
498	20230707	121600	264360415	1972	1964	1972	1963	149
499	20230707	121500	264067233	1965	1965	1967	1964	67
500	20230707	121400	263935544	1971	1971	1971	1971	11
501	20230707	121300	263913863	1960	1967	1967	1960	481
502	20230707	121200	262967743	1965	1965	1965	1965	1170
503	20230707	121100	260668693	1958	1965	1965	1958	90
504	20230707	121000	260491850	1965	1964	1965	1964	1641
505	20230707	120900	257268556	1964	1953	1964	1953	560
506	20230707	120800	256174644	1964	1953	1964	1953	70
507	20230707	120700	256037183	1952	1952	1952	1950	1400
508	20230707	120600	253307113	1951	1951	1951	1951	301
509	20230707	120500	252719862	1951	1951	1951	1951	0
510	20230707	120400	252719862	1951	1951	1951	1951	1
511	20230707	120300	252717911	1960	1960	1960	1960	123
512	20230707	120200	252476831	1950	1950	1950	1950	1
513	20230707	120100	252474881	1950	1950	1950	1950	0
514	20230707	120000	252474881	1950	1951	1951	1950	501
515	20230707	115900	251497889	1963	1961	1963	1961	86
516	20230707	115800	251329217	1951	1951	1951	1951	1
517	20230707	115700	251327266	1951	1951	1951	1951	0
518	20230707	115600	251327266	1951	1951	1951	1951	1
519	20230707	115500	251325315	1960	1959	1960	1959	7
520	20230707	115400	251311601	1950	1954	1954	1950	601
521	20230707	115300	250139127	1962	1962	1962	1962	1
522	20230707	115200	250137165	1954	1954	1954	1954	1
523	20230707	115100	250135211	1954	1954	1954	1954	0
524	20230707	115000	250135211	1954	1954	1954	1954	1
525	20230707	114900	250133257	1962	1962	1962	1962	3
526	20230707	114800	250127371	1954	1954	1954	1954	1
527	20230707	114700	250125417	1962	1962	1962	1962	20
528	20230707	114600	250086177	1962	1954	1962	1954	6
529	20230707	114500	250074413	1956	1956	1956	1956	1042
530	20230707	114400	248036261	1956	1956	1956	1956	1
531	20230707	114300	248034305	1962	1962	1962	1962	1
532	20230707	114200	248032343	1956	1956	1956	1956	1
533	20230707	114100	248030387	1956	1963	1963	1956	5
534	20230707	114000	248020579	1963	1963	1963	1963	2
535	20230707	113900	248016653	1956	1959	1959	1956	108
536	20230707	113800	247805084	1959	1959	1959	1959	1
537	20230707	113700	247803125	1956	1956	1956	1956	1
538	20230707	113600	247801169	1955	1955	1955	1955	140
539	20230707	113500	247527469	1955	1955	1955	1955	521
540	20230707	113400	246508914	1955	1955	1955	1955	600
541	20230707	113300	245335914	1955	1955	1955	1955	1
542	20230707	113200	245333959	1958	1958	1958	1958	1
543	20230707	113100	245332001	1954	1955	1955	1954	2
544	20230707	113000	245328092	1955	1955	1955	1955	0
545	20230707	112900	245328092	1955	1955	1955	1955	18
546	20230707	112800	245292902	1951	1951	1951	1951	501
547	20230707	112700	244315451	1950	1954	1955	1950	10
548	20230707	112600	244295911	1953	1959	1959	1952	185
549	20230707	112500	243934670	1952	1951	1952	1950	71
550	20230707	112400	243796197	1950	1957	1957	1950	552
551	20230707	112300	242717858	1957	1949	1957	1949	221
552	20230707	112200	242286889	1949	1949	1949	1949	0
553	20230707	112100	242286889	1949	1949	1949	1949	1
554	20230707	112000	242284940	1950	1950	1950	1950	2
555	20230707	111900	242281040	1948	1948	1949	1948	103
556	20230707	111800	242080296	1941	1941	1941	1941	0
557	20230707	111700	242080296	1941	1949	1949	1941	100
558	20230707	111600	241885404	1949	1949	1949	1949	1
559	20230707	111500	241883455	1935	1935	1935	1935	1
560	20230707	111400	241881520	1950	1949	1950	1933	20
561	20230707	111300	241842555	1949	1949	1949	1949	0
562	20230707	111200	241842555	1949	1950	1950	1931	6986
563	20230707	111100	228320172	1950	1939	1950	1939	8159
564	20230707	111000	212498897	1939	1945	1945	1939	31
565	20230707	110900	212438608	1945	1945	1945	1945	4
566	20230707	110800	212430828	1945	1939	1945	1939	6
567	20230707	110700	212419164	1936	1936	1936	1936	0
568	20230707	110600	212419164	1936	1936	1936	1936	703
569	20230707	110500	211058156	1936	1940	1940	1936	1348
570	20230707	110400	208444008	1940	1941	1941	1940	850
571	20230707	110300	206794860	1941	1945	1945	1941	128
572	20230707	110200	206545988	1945	1951	1951	1945	1599
573	20230707	110100	203430285	1951	1951	1951	1951	0
574	20230707	110000	203430285	1951	1951	1951	1951	1
575	20230707	105900	203428334	1959	1959	1959	1959	0
576	20230707	105800	203428334	1959	1950	1959	1950	7
577	20230707	105700	203414630	1950	1950	1950	1950	0
578	20230707	105600	203414630	1950	1950	1950	1950	401
579	20230707	105500	202632680	1959	1959	1959	1959	0
580	20230707	105400	202632680	1959	1950	1959	1950	82
581	20230707	105300	202472771	1960	1960	1960	1960	1
582	20230707	105200	202470811	1950	1950	1950	1950	151
583	20230707	105100	202176361	1953	1954	1954	1953	2343
584	20230707	105000	197600421	1954	1954	1954	1954	119
585	20230707	104900	197367895	1954	1954	1954	1954	1
586	20230707	104800	197365941	1954	1954	1954	1954	1
587	20230707	104700	197363987	1954	1954	1954	1954	1
588	20230707	104600	197362033	1961	1961	1961	1961	0
589	20230707	104500	197362033	1961	1954	1961	1953	1635
590	20230707	104400	194167881	1961	1955	1961	1954	748
591	20230707	104300	192705937	1954	1954	1954	1954	1
592	20230707	104200	192703983	1954	1953	1954	1953	120
593	20230707	104100	192469523	1953	1960	1960	1953	1088
594	20230707	104000	190340061	1962	1962	1962	1962	100
595	20230707	103900	190143861	1955	1963	1963	1955	151
596	20230707	103800	189847856	1963	1963	1963	1963	0
597	20230707	103700	189847856	1963	1951	1963	1951	3
598	20230707	103600	189841980	1963	1964	1964	1958	267
599	20230707	103500	189318311	1963	1964	1964	1963	3
600	20230707	103400	189312421	1965	1966	1966	1965	192
601	20230707	103300	188935140	1965	1970	1970	1965	4665
602	20230707	103200	179753918	1978	1978	1978	1978	0
603	20230707	103100	179753918	1978	1970	1978	1970	2
604	20230707	103000	179749970	1970	1970	1970	1970	2
605	20230707	102900	179746030	1970	1978	1978	1970	2
606	20230707	102800	179742082	1970	1970	1970	1970	1
607	20230707	102700	179740112	1970	1970	1970	1970	1
608	20230707	102600	179738142	1978	1972	1978	1970	186
609	20230707	102500	179371487	1978	1968	1978	1968	28
610	20230707	102400	179316363	1968	1970	1970	1968	1401
611	20230707	102300	176556671	1970	1970	1970	1970	1
612	20230707	102200	176554701	1970	1970	1970	1970	11
613	20230707	102100	176533031	1968	1968	1968	1968	14
614	20230707	102000	176505479	1968	1973	1974	1968	13
615	20230707	101900	176479830	1974	1973	1974	1973	192
616	20230707	101800	176100823	1968	1968	1968	1968	1
617	20230707	101700	176098855	1966	1966	1966	1966	0
618	20230707	101600	176098855	1966	1965	1967	1965	406
619	20230707	101500	175300655	1966	1966	1966	1966	0
620	20230707	101400	175300655	1966	1970	1980	1966	752
621	20230707	101300	173819209	1970	1982	1982	1970	260
622	20230707	101200	173306895	1981	1962	1981	1962	30
623	20230707	101100	173247484	1981	1981	1981	1981	1
624	20230707	101000	173245503	1958	1948	1958	1948	603
625	20230707	100900	172068291	1948	1946	1948	1946	31
626	20230707	100800	172007915	1948	1947	1948	1946	239
627	20230707	100700	171542563	1947	1946	1947	1946	1204
628	20230707	100600	169198378	1945	1946	1947	1945	1063
629	20230707	100500	167128735	1947	1947	1947	1946	427
630	20230707	100400	166297375	1947	1947	1947	1940	154
631	20230707	100300	165997546	1941	1942	1942	1941	1240
632	20230707	100200	163590681	1941	1943	1951	1941	8964
633	20230707	100100	146169134	1942	1945	1945	1942	1800
634	20230707	100000	142670290	1945	1947	1947	1945	5919
635	20230707	095900	131157098	1946	1946	1946	1946	0
636	20230707	095800	131157098	1946	1951	1951	1946	5
637	20230707	095700	131147348	1952	1947	1952	1947	227
638	20230707	095600	130705184	1952	1953	1953	1948	13
639	20230707	095500	130679824	1947	1947	1947	1947	1335
640	20230707	095400	128080579	1947	1948	1948	1946	3057
641	20230707	095300	122127856	1948	1949	1949	1948	1786
642	20230707	095200	118648535	1949	1950	1950	1949	1221
643	20230707	095100	116267791	1949	1949	1949	1949	1
644	20230707	095000	116265842	1949	1952	1952	1949	1217
645	20230707	094900	113892050	1953	1959	1959	1953	2247
646	20230707	094800	109499635	1955	1965	1967	1955	5327
647	20230707	094700	99080084	1973	1960	1974	1960	191
648	20230707	094600	98704489	1960	1960	1960	1955	2452
649	20230707	094500	93904769	1965	1966	1966	1960	624
650	20230707	094400	92681167	1964	1979	1979	1964	921
651	20230707	094300	90869423	1979	1968	1979	1968	3
652	20230707	094200	90863497	1980	1973	1980	1973	2000
653	20230707	094100	86907601	1963	1966	1966	1963	1191
654	20230707	094000	84569372	1965	1965	1965	1965	0
655	20230707	093900	84569372	1965	1976	1976	1964	52
656	20230707	093800	84466643	1977	1973	1977	1973	223
657	20230707	093700	84026193	1970	1961	1973	1960	646
658	20230707	093600	82759233	1973	1973	1973	1972	301
659	20230707	093500	82165378	1973	1974	1975	1960	875
660	20230707	093400	80449304	1975	1975	1975	1975	11
661	20230707	093300	80427579	1975	1976	1976	1962	3520
662	20230707	093200	73517358	1965	1965	1965	1964	151
663	20230707	093100	73220653	1965	1965	1965	1964	10
664	20230707	093000	73201004	1965	1965	1965	1965	50
665	20230707	092900	73102754	1964	1977	1978	1964	62
666	20230707	092800	72980192	1977	1963	1977	1963	147
667	20230707	092700	72691604	1963	1963	1963	1963	1
668	20230707	092600	72689641	1977	1959	1977	1959	13
669	20230707	092500	72664136	1959	1960	1960	1959	1000
670	20230707	092400	70704967	1960	1965	1965	1960	3640
671	20230707	092300	63568615	1966	1968	1969	1966	256
672	20230707	092200	63064966	1973	1979	1979	1969	1722
673	20230707	092100	59670642	1979	1984	1986	1974	1709
674	20230707	092000	56287089	1986	1986	1986	1980	175
675	20230707	091900	55940547	1980	1986	1986	1980	16
676	20230707	091800	55908855	1980	1986	1987	1980	676
677	20230707	091700	54566984	1987	1987	1988	1977	649
678	20230707	091600	53283728	1986	1986	1990	1986	370
679	20230707	091500	52548466	1988	1988	1988	1988	2
680	20230707	091400	52544490	1990	1972	1990	1971	192
681	20230707	091300	52164438	1971	1972	1972	1971	118
682	20230707	091200	51931744	1972	1983	1983	1972	911
683	20230707	091100	50129708	1984	1984	1984	1984	500
684	20230707	091000	49137708	1984	1970	1985	1967	397
685	20230707	090900	48352757	1970	1966	1970	1966	192
686	20230707	090800	47975203	1957	1963	1966	1956	485
687	20230707	090700	47025239	1963	1962	1963	1962	54
688	20230707	090600	46919265	1963	1955	1963	1955	83
689	20230707	090500	46756344	1953	1954	1954	1953	709
690	20230707	090400	45371030	1954	1953	1966	1953	326
691	20230707	090300	44734204	1967	1953	1967	1953	2
692	20230707	090200	44730284	1952	1951	1952	1950	8206
693	20230707	090100	28718252	1951	1951	1951	1951	500
694	20230707	090000	27742752	1970	1966	1990	1930	14203