KissMeData/011420/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	185100	557868411	1980	1980	1980	1980	4821
3	20230724	185000	557868411	1980	1980	1980	1980	0
4	20230724	184900	557868411	1980	1980	1980	1980	0
5	20230724	184800	557868411	1980	1980	1980	1980	0
6	20230724	184700	557868411	1980	1980	1980	1980	0
7	20230724	184600	557868411	1980	1980	1980	1980	0
8	20230724	184500	557868411	1980	1980	1980	1980	0
9	20230724	184400	557868411	1980	1980	1980	1980	0
10	20230724	184300	557868411	1980	1980	1980	1980	0
11	20230724	184200	557868411	1980	1980	1980	1980	0
12	20230724	184100	557868411	1980	1980	1980	1980	0
13	20230724	184000	557868411	1980	1980	1980	1980	0
14	20230724	183900	557868411	1980	1980	1980	1980	0
15	20230724	183800	557868411	1980	1980	1980	1980	0
16	20230724	183700	557868411	1980	1980	1980	1980	0
17	20230724	183600	557868411	1980	1980	1980	1980	0
18	20230724	183500	557868411	1980	1980	1980	1980	0
19	20230724	183400	557868411	1980	1980	1980	1980	0
20	20230724	183300	557868411	1980	1980	1980	1980	0
21	20230724	183200	557868411	1980	1980	1980	1980	0
22	20230724	183100	557868411	1980	1980	1980	1980	0
23	20230724	183000	557868411	1980	1980	1980	1980	0
24	20230724	182900	557868411	1980	1980	1980	1980	0
25	20230724	182800	557868411	1980	1980	1980	1980	0
26	20230724	182700	557868411	1980	1980	1980	1980	0
27	20230724	182600	557868411	1980	1980	1980	1980	0
28	20230724	182500	557868411	1980	1980	1980	1980	0
29	20230724	182400	557868411	1980	1980	1980	1980	0
30	20230724	182300	557868411	1980	1980	1980	1980	0
31	20230724	182200	557868411	1980	1980	1980	1980	0
32	20230724	182100	557868411	1980	1980	1980	1980	4821
33	20230724	182000	557868411	1980	1980	1980	1980	0
34	20230724	181900	557868411	1980	1980	1980	1980	0
35	20230724	181800	557868411	1980	1980	1980	1980	0
36	20230724	181700	557868411	1980	1980	1980	1980	0
37	20230724	181600	557868411	1980	1980	1980	1980	0
38	20230724	181500	557868411	1980	1980	1980	1980	0
39	20230724	181400	557868411	1980	1980	1980	1980	0
40	20230724	181300	557868411	1980	1980	1980	1980	0
41	20230724	181200	557868411	1980	1980	1980	1980	0
42	20230724	181100	557868411	1980	1980	1980	1980	0
43	20230724	181000	557868411	1980	1980	1980	1980	0
44	20230724	180900	557868411	1980	1980	1980	1980	0
45	20230724	180800	557868411	1980	1980	1980	1980	0
46	20230724	180700	557868411	1980	1980	1980	1980	0
47	20230724	180600	557868411	1980	1980	1980	1980	0
48	20230724	180500	557868411	1980	1980	1980	1980	0
49	20230724	180400	557868411	1980	1980	1980	1980	0
50	20230724	180300	557868411	1980	1980	1980	1980	0
51	20230724	180200	557868411	1980	1980	1980	1980	0
52	20230724	180100	557868411	1980	1980	1980	1980	0
53	20230724	180000	557868411	1980	1980	1980	1980	0
54	20230724	175900	557868411	1980	1980	1980	1980	0
55	20230724	175800	557868411	1980	1980	1980	1980	0
56	20230724	175700	557868411	1980	1980	1980	1980	0
57	20230724	175600	557868411	1980	1980	1980	1980	0
58	20230724	175500	557868411	1980	1980	1980	1980	0
59	20230724	175400	557868411	1980	1980	1980	1980	0
60	20230724	175300	557868411	1980	1980	1980	1980	0
61	20230724	175200	557868411	1980	1980	1980	1980	0
62	20230724	175100	557868411	1980	1980	1980	1980	4821
63	20230724	175000	557868411	1980	1980	1980	1980	0
64	20230724	174900	557868411	1980	1980	1980	1980	0
65	20230724	174800	557868411	1980	1980	1980	1980	0
66	20230724	174700	557868411	1980	1980	1980	1980	0
67	20230724	174600	557868411	1980	1980	1980	1980	0
68	20230724	174500	557868411	1980	1980	1980	1980	0
69	20230724	174400	557868411	1980	1980	1980	1980	0
70	20230724	174300	557868411	1980	1980	1980	1980	0
71	20230724	174200	557868411	1980	1980	1980	1980	0
72	20230724	174100	557868411	1980	1980	1980	1980	0
73	20230724	174000	557868411	1980	1980	1980	1980	0
74	20230724	173900	557868411	1980	1980	1980	1980	0
75	20230724	173800	557868411	1980	1980	1980	1980	0
76	20230724	173700	557868411	1980	1980	1980	1980	0
77	20230724	173600	557868411	1980	1980	1980	1980	0
78	20230724	173500	557868411	1980	1980	1980	1980	0
79	20230724	173400	557868411	1980	1980	1980	1980	0
80	20230724	173300	557868411	1980	1980	1980	1980	0
81	20230724	173200	557868411	1980	1980	1980	1980	0
82	20230724	173100	557868411	1980	1980	1980	1980	0
83	20230724	173000	557868411	1980	1980	1980	1980	0
84	20230724	172900	557868411	1980	1980	1980	1980	0
85	20230724	172800	557868411	1980	1980	1980	1980	0
86	20230724	172700	557868411	1980	1980	1980	1980	0
87	20230724	172600	557868411	1980	1980	1980	1980	0
88	20230724	172500	557868411	1980	1980	1980	1980	0
89	20230724	172400	557868411	1980	1980	1980	1980	0
90	20230724	172300	557868411	1980	1980	1980	1980	0
91	20230724	172200	557868411	1980	1980	1980	1980	0
92	20230724	172100	557868411	1980	1980	1980	1980	4821
93	20230724	172000	557868411	1980	1980	1980	1980	0
94	20230724	171900	557868411	1980	1980	1980	1980	0
95	20230724	171800	557868411	1980	1980	1980	1980	0
96	20230724	171700	557868411	1980	1980	1980	1980	0
97	20230724	171600	557868411	1980	1980	1980	1980	0
98	20230724	171500	557868411	1980	1980	1980	1980	0
99	20230724	171400	557868411	1980	1980	1980	1980	0
100	20230724	171300	557868411	1980	1980	1980	1980	0
101	20230724	171200	557868411	1980	1980	1980	1980	0
102	20230724	171100	557868411	1980	1980	1980	1980	0
103	20230724	171000	557868411	1980	1980	1980	1980	0
104	20230724	170900	557868411	1980	1980	1980	1980	0
105	20230724	170800	557868411	1980	1980	1980	1980	0
106	20230724	170700	557868411	1980	1980	1980	1980	0
107	20230724	170600	557868411	1980	1980	1980	1980	0
108	20230724	170500	557868411	1980	1980	1980	1980	0
109	20230724	170400	557868411	1980	1980	1980	1980	0
110	20230724	170300	557868411	1980	1980	1980	1980	0
111	20230724	170200	557868411	1980	1980	1980	1980	0
112	20230724	170100	557868411	1980	1980	1980	1980	0
113	20230724	170000	557868411	1980	1980	1980	1980	0
114	20230724	165900	557868411	1980	1980	1980	1980	0
115	20230724	165800	557868411	1980	1980	1980	1980	0
116	20230724	165700	557868411	1980	1980	1980	1980	0
117	20230724	165600	557868411	1980	1980	1980	1980	0
118	20230724	165500	557868411	1980	1980	1980	1980	0
119	20230724	165400	557868411	1980	1980	1980	1980	0
120	20230724	165300	557868411	1980	1980	1980	1980	0
121	20230724	165200	557868411	1980	1980	1980	1980	0
122	20230724	165100	557868411	1980	1980	1980	1980	4821
123	20230724	165000	557868411	1980	1980	1980	1980	0
124	20230724	164900	557868411	1980	1980	1980	1980	0
125	20230724	164800	557868411	1980	1980	1980	1980	0
126	20230724	164700	557868411	1980	1980	1980	1980	0
127	20230724	164600	557868411	1980	1980	1980	1980	0
128	20230724	164500	557868411	1980	1980	1980	1980	0
129	20230724	164400	557868411	1980	1980	1980	1980	0
130	20230724	164300	557868411	1980	1980	1980	1980	0
131	20230724	164200	557868411	1980	1980	1980	1980	0
132	20230724	164100	557868411	1980	1980	1980	1980	0
133	20230724	164000	557868411	1980	1980	1980	1980	0
134	20230724	163900	557868411	1980	1980	1980	1980	0
135	20230724	163800	557868411	1980	1980	1980	1980	0
136	20230724	163700	557868411	1980	1980	1980	1980	0
137	20230724	163600	557868411	1980	1980	1980	1980	0
138	20230724	163500	557868411	1980	1980	1980	1980	0
139	20230724	163400	557868411	1980	1980	1980	1980	0
140	20230724	163300	557868411	1980	1980	1980	1980	0
141	20230724	163200	557868411	1980	1980	1980	1980	0
142	20230724	163100	557868411	1980	1980	1980	1980	0
143	20230724	163000	557868411	1980	1980	1980	1980	0
144	20230724	162900	557868411	1980	1980	1980	1980	0
145	20230724	162800	557868411	1980	1980	1980	1980	0
146	20230724	162700	557868411	1980	1980	1980	1980	0
147	20230724	162600	557868411	1980	1980	1980	1980	0
148	20230724	162500	557868411	1980	1980	1980	1980	0
149	20230724	162400	557868411	1980	1980	1980	1980	0
150	20230724	162300	557868411	1980	1980	1980	1980	0
151	20230724	162200	557868411	1980	1980	1980	1980	0
152	20230724	162100	557868411	1980	1980	1980	1980	4821
153	20230724	162000	557868411	1980	1980	1980	1980	0
154	20230724	161900	557868411	1980	1980	1980	1980	0
155	20230724	161800	557868411	1980	1980	1980	1980	0
156	20230724	161700	557868411	1980	1980	1980	1980	0
157	20230724	161600	557868411	1980	1980	1980	1980	0
158	20230724	161500	557868411	1980	1980	1980	1980	0
159	20230724	161400	557868411	1980	1980	1980	1980	0
160	20230724	161300	557868411	1980	1980	1980	1980	0
161	20230724	161200	557868411	1980	1980	1980	1980	0
162	20230724	161100	557868411	1980	1980	1980	1980	0
163	20230724	161000	557868411	1980	1980	1980	1980	0
164	20230724	160900	557868411	1980	1980	1980	1980	0
165	20230724	160800	557868411	1980	1980	1980	1980	0
166	20230724	160700	557868411	1980	1980	1980	1980	0
167	20230724	160600	557868411	1980	1980	1980	1980	0
168	20230724	160500	557868411	1980	1980	1980	1980	0
169	20230724	160400	557868411	1980	1980	1980	1980	0
170	20230724	160300	557868411	1980	1980	1980	1980	0
171	20230724	160200	557868411	1980	1980	1980	1980	0
172	20230724	160100	557868411	1980	1980	1980	1980	0
173	20230724	160000	557868411	1980	1980	1980	1980	0
174	20230724	155900	557868411	1980	1980	1980	1980	0
175	20230724	155800	557868411	1980	1980	1980	1980	0
176	20230724	155700	557868411	1980	1980	1980	1980	0
177	20230724	155600	557868411	1980	1980	1980	1980	0
178	20230724	155500	557868411	1980	1980	1980	1980	0
179	20230724	155400	557868411	1980	1980	1980	1980	0
180	20230724	155300	557868411	1980	1980	1980	1980	0
181	20230724	155200	557868411	1980	1980	1980	1980	0
182	20230724	155100	557868411	1980	1980	1980	1980	4821
183	20230724	155000	557868411	1980	1980	1980	1980	0
184	20230724	154900	557868411	1980	1980	1980	1980	0
185	20230724	154800	557868411	1980	1980	1980	1980	0
186	20230724	154700	557868411	1980	1980	1980	1980	0
187	20230724	154600	557868411	1980	1980	1980	1980	0
188	20230724	154500	557868411	1980	1980	1980	1980	0
189	20230724	154400	557868411	1980	1980	1980	1980	0
190	20230724	154300	557868411	1980	1980	1980	1980	0
191	20230724	154200	557868411	1980	1980	1980	1980	0
192	20230724	154100	557868411	1980	1980	1980	1980	0
193	20230724	154000	557868411	1980	1980	1980	1980	0
194	20230724	153900	557868411	1980	1980	1980	1980	0
195	20230724	153800	557868411	1980	1980	1980	1980	0
196	20230724	153700	557868411	1980	1980	1980	1980	0
197	20230724	153600	557868411	1980	1980	1980	1980	0
198	20230724	153500	557868411	1980	1980	1980	1980	0
199	20230724	153400	557868411	1980	1980	1980	1980	0
200	20230724	153300	557868411	1980	1980	1980	1980	0
201	20230724	153200	557868411	1980	1980	1980	1980	0
202	20230724	153100	557868411	1980	1980	1980	1980	0
203	20230724	153000	557868411	1980	1980	1980	1980	4821
204	20230724	152900	548322831	1980	1980	1980	1980	0
205	20230724	152800	548322831	1980	1980	1980	1980	0
206	20230724	152700	548322831	1980	1980	1980	1980	0
207	20230724	152600	548322831	1980	1980	1980	1980	0
208	20230724	152500	548322831	1980	1980	1980	1980	0
209	20230724	152400	548322831	1980	1980	1980	1980	0
210	20230724	152300	548322831	1980	1980	1980	1980	0
211	20230724	152200	548322831	1980	1980	1980	1980	0
212	20230724	152100	548322831	1980	1980	1980	1980	0
213	20230724	152000	548322831	1980	1980	1980	1980	0
214	20230724	151900	548322831	1980	1970	1982	1966	3933
215	20230724	151800	540550910	1976	1976	1976	1976	1
216	20230724	151700	540548934	1964	1977	1977	1964	3353
217	20230724	151600	533941364	1977	1975	1977	1974	811
218	20230724	151500	532339253	1974	1972	1974	1972	1439
219	20230724	151400	529499166	1974	1975	1975	1974	3
220	20230724	151300	529493242	1976	1968	1977	1968	2775
221	20230724	151200	524020818	1967	1966	1968	1966	636
222	20230724	151100	522769793	1958	1967	1967	1958	1004
223	20230724	151000	520799597	1967	1967	1967	1967	347
224	20230724	150900	520117048	1967	1968	1968	1967	180
225	20230724	150800	519762868	1968	1968	1968	1968	448
226	20230724	150700	518881204	1968	1968	1968	1968	750
227	20230724	150600	517405204	1968	1968	1968	1968	332
228	20230724	150500	516751828	1969	1969	1969	1969	664
229	20230724	150400	515444412	1969	1970	1970	1969	355
230	20230724	150300	514745068	1970	1970	1970	1970	22
231	20230724	150200	514701728	1970	1970	1970	1970	754
232	20230724	150100	513216348	1970	1969	1970	1969	194
233	20230724	150000	512834361	1959	1960	1960	1959	225
234	20230724	145900	512393415	1969	1961	1969	1961	55
235	20230724	145800	512285520	1961	1962	1962	1961	220
236	20230724	145700	511854080	1961	1962	1962	1961	521
237	20230724	145600	510832103	1975	1975	1975	1975	5
238	20230724	145500	510822228	1963	1966	1977	1963	3385
239	20230724	145400	504159042	1966	1954	1966	1954	1235
240	20230724	145300	501733822	1954	1954	1954	1954	86
241	20230724	145200	501565778	1954	1954	1954	1954	300
242	20230724	145100	500979578	1954	1955	1955	1954	396
243	20230724	145000	500205739	1955	1955	1955	1955	112
244	20230724	144900	499986779	1955	1954	1955	1954	87
245	20230724	144800	499816695	1955	1955	1955	1955	166
246	20230724	144700	499492165	1954	1954	1954	1954	115
247	20230724	144600	499267455	1953	1953	1953	1953	0
248	20230724	144500	499267455	1953	1953	1953	1953	2
249	20230724	144400	499263549	1953	1955	1955	1953	942
250	20230724	144300	497422299	1955	1955	1955	1955	147
251	20230724	144200	497134914	1967	1957	1967	1955	1139
252	20230724	144100	494903423	1970	1951	1970	1950	852
253	20230724	144000	493233144	1958	1958	1959	1958	601
254	20230724	143900	492055986	1958	1958	1959	1958	1438
255	20230724	143800	489240179	1958	1958	1958	1958	0
256	20230724	143700	489240179	1958	1958	1958	1958	336
257	20230724	143600	488582291	1958	1957	1958	1957	11
258	20230724	143500	488560763	1958	1958	1958	1958	0
259	20230724	143400	488560763	1958	1957	1958	1957	412
260	20230724	143300	487754120	1957	1957	1957	1957	2
261	20230724	143200	487750206	1957	1956	1957	1956	540
262	20230724	143100	486693965	1956	1955	1956	1955	472
263	20230724	143000	485771203	1955	1954	1955	1954	190
264	20230724	142900	485399938	1954	1946	1954	1946	441
265	20230724	142800	484540320	1954	1954	1954	1954	560
266	20230724	142700	483446080	1954	1953	1954	1953	932
267	20230724	142600	481625152	1954	1954	1954	1954	0
268	20230724	142500	481625152	1954	1937	1954	1937	2574
269	20230724	142400	476617842	1936	1937	1937	1936	1784
270	20230724	142300	473164013	1937	1937	1937	1937	1112
271	20230724	142200	471010069	1936	1935	1936	1935	333
272	20230724	142100	470365493	1936	1936	1936	1936	0
273	20230724	142000	470365493	1936	1935	1936	1935	593
274	20230724	141900	469218028	1935	1935	1935	1935	0
275	20230724	141800	469218028	1935	1936	1936	1935	115
276	20230724	141700	468995500	1936	1936	1936	1936	1255
277	20230724	141600	466565820	1935	1936	1936	1935	84
278	20230724	141500	466403279	1935	1935	1935	1935	112
279	20230724	141400	466186559	1935	1935	1935	1935	0
280	20230724	141300	466186559	1935	1935	1935	1935	99
281	20230724	141200	465994994	1935	1935	1935	1935	93
282	20230724	141100	465815039	1935	1935	1935	1935	0
283	20230724	141000	465815039	1935	1935	1935	1935	61
284	20230724	140900	465697004	1935	1934	1935	1934	43
285	20230724	140800	465613840	1935	1934	1935	1934	122
286	20230724	140700	465377882	1934	1935	1935	1934	212
287	20230724	140600	464967857	1935	1935	1935	1935	0
288	20230724	140500	464967857	1935	1935	1935	1935	253
289	20230724	140400	464478302	1935	1935	1935	1935	99
290	20230724	140300	464286737	1934	1934	1934	1934	112
291	20230724	140200	464070129	1934	1934	1934	1934	250
292	20230724	140100	463586629	1934	1934	1935	1934	196
293	20230724	140000	463207564	1935	1935	1935	1935	89
294	20230724	135900	463035349	1935	1935	1935	1935	54
295	20230724	135800	462930859	1936	1936	1936	1936	47
296	20230724	135700	462839867	1937	1937	1937	1937	100
297	20230724	135600	462646167	1937	1937	1937	1937	100
298	20230724	135500	462452467	1936	1936	1936	1936	0
299	20230724	135400	462452467	1936	1936	1936	1936	58
300	20230724	135300	462340179	1935	1935	1935	1935	112
301	20230724	135200	462123459	1936	1936	1936	1936	0
302	20230724	135100	462123459	1936	1936	1936	1936	42
303	20230724	135000	462042147	1934	1934	1934	1934	118
304	20230724	134900	461813935	1934	1934	1934	1934	50
305	20230724	134800	461717235	1934	1935	1935	1934	455
306	20230724	134700	460837135	1934	1934	1934	1934	0
307	20230724	134600	460837135	1934	1934	1934	1934	0
308	20230724	134500	460837135	1934	1934	1934	1934	195
309	20230724	134400	460460005	1933	1933	1933	1933	0
310	20230724	134300	460460005	1933	1933	1933	1933	0
311	20230724	134200	460460005	1933	1935	1935	1933	1544
312	20230724	134100	457473927	1936	1936	1936	1936	14
313	20230724	134000	457446823	1935	1935	1935	1935	1
314	20230724	133900	457444888	1934	1934	1934	1934	0
315	20230724	133800	457444888	1934	1934	1934	1934	871
316	20230724	133700	455760374	1934	1936	1936	1934	2627
317	20230724	133600	450677429	1936	1936	1936	1936	0
318	20230724	133500	450677429	1936	1936	1936	1936	0
319	20230724	133400	450677429	1936	1935	1936	1935	184
320	20230724	133300	450321288	1935	1935	1935	1935	112
321	20230724	133200	450104568	1935	1935	1935	1935	500
322	20230724	133100	449137068	1935	1935	1935	1935	0
323	20230724	133000	449137068	1935	1935	1935	1935	99
324	20230724	132900	448945503	1935	1935	1935	1935	1
325	20230724	132800	448943568	1935	1934	1935	1934	114
326	20230724	132700	448723090	1936	1936	1936	1936	0
327	20230724	132600	448723090	1936	1934	1936	1934	3
328	20230724	132500	448717284	1936	1935	1936	1934	323
329	20230724	132400	448092441	1934	1934	1934	1934	83
330	20230724	132300	447931919	1935	1934	1935	1934	162
331	20230724	132200	447618561	1934	1934	1934	1934	0
332	20230724	132100	447618561	1934	1935	1935	1934	235
333	20230724	132000	447163919	1935	1935	1935	1935	250
334	20230724	131900	446680169	1935	1935	1935	1935	195
335	20230724	131800	446302844	1936	1936	1936	1936	0
336	20230724	131700	446302844	1936	1935	1936	1935	105
337	20230724	131600	446099663	1935	1935	1935	1935	0
338	20230724	131500	446099663	1935	1933	1935	1933	119
339	20230724	131400	445869632	1934	1935	1935	1934	2187
340	20230724	131300	441639867	1939	1939	1939	1939	0
341	20230724	131200	441639867	1939	1940	1940	1936	110
342	20230724	131100	441426501	1940	1936	1940	1936	182
343	20230724	131000	441074141	1941	1941	1941	1941	0
344	20230724	130900	441074141	1941	1941	1941	1941	0
345	20230724	130800	441074141	1941	1941	1941	1941	10
346	20230724	130700	441054731	1940	1940	1940	1940	470
347	20230724	130600	440142931	1939	1939	1939	1939	0
348	20230724	130500	440142931	1939	1939	1939	1939	335
349	20230724	130400	439493366	1938	1938	1938	1938	13
350	20230724	130300	439468172	1938	1937	1938	1937	2
351	20230724	130200	439464297	1935	1935	1935	1935	0
352	20230724	130100	439464297	1935	1935	1935	1935	61
353	20230724	130000	439346262	1935	1935	1935	1935	0
354	20230724	125900	439346262	1935	1937	1938	1935	106
355	20230724	125800	439140951	1937	1935	1937	1935	100
356	20230724	125700	438947449	1934	1934	1934	1934	1125
357	20230724	125600	436771699	1934	1934	1934	1934	115
358	20230724	125500	436549289	1934	1934	1934	1934	0
359	20230724	125400	436549289	1934	1934	1934	1934	2
360	20230724	125300	436545421	1937	1937	1937	1937	0
361	20230724	125200	436545421	1937	1937	1937	1937	0
362	20230724	125100	436545421	1937	1937	1938	1937	65
363	20230724	125000	436419511	1937	1937	1937	1937	20
364	20230724	124900	436380771	1937	1936	1937	1936	25
365	20230724	124800	436332351	1938	1938	1938	1938	30
366	20230724	124700	436274211	1938	1936	1938	1936	72
367	20230724	124600	436134795	1937	1937	1937	1937	2
368	20230724	124500	436130921	1936	1936	1936	1936	0
369	20230724	124400	436130921	1936	1934	1936	1934	149
370	20230724	124300	435842459	1936	1936	1938	1935	706
371	20230724	124200	434476236	1935	1935	1935	1935	76
372	20230724	124100	434329176	1935	1935	1935	1935	112
373	20230724	124000	434112456	1935	1935	1935	1935	0
374	20230724	123900	434112456	1935	1935	1935	1935	0
375	20230724	123800	434112456	1935	1935	1935	1935	0
376	20230724	123700	434112456	1935	1935	1935	1935	1
377	20230724	123600	434110521	1938	1938	1938	1938	164
378	20230724	123500	433792689	1938	1938	1938	1938	601
379	20230724	123400	432627951	1938	1938	1938	1938	4158
380	20230724	123300	424569747	1939	1939	1939	1939	10
381	20230724	123200	424550357	1938	1938	1938	1938	83
382	20230724	123100	424389503	1938	1938	1938	1938	0
383	20230724	123000	424389503	1938	1938	1938	1938	263
384	20230724	122900	423879809	1933	1933	1933	1933	501
385	20230724	122800	422911376	1933	1933	1933	1933	0
386	20230724	122700	422911376	1933	1933	1933	1933	0
387	20230724	122600	422911376	1933	1934	1934	1933	1450
388	20230724	122500	420107704	1939	1938	1939	1934	509
389	20230724	122400	419122493	1939	1939	1939	1939	0
390	20230724	122300	419122493	1939	1939	1939	1939	0
391	20230724	122200	419122493	1939	1939	1939	1939	1
392	20230724	122100	419120554	1939	1939	1939	1939	0
393	20230724	122000	419120554	1939	1939	1939	1939	0
394	20230724	121900	419120554	1939	1940	1940	1939	606
395	20230724	121800	417944927	1939	1939	1939	1939	98
396	20230724	121700	417754905	1940	1940	1940	1940	8
397	20230724	121600	417739385	1940	1940	1940	1940	0
398	20230724	121500	417739385	1940	1940	1940	1940	42
399	20230724	121400	417657905	1935	1939	1939	1935	177
400	20230724	121300	417314822	1939	1939	1939	1939	1043
401	20230724	121200	415292445	1939	1939	1939	1939	0
402	20230724	121100	415292445	1939	1939	1939	1939	50
403	20230724	121000	415195495	1940	1940	1940	1940	2
404	20230724	120900	415191615	1939	1939	1939	1939	1
405	20230724	120800	415189676	1940	1940	1940	1940	0
406	20230724	120700	415189676	1940	1940	1940	1940	11
407	20230724	120600	415168336	1939	1939	1939	1939	101
408	20230724	120500	414972497	1934	1934	1934	1934	0
409	20230724	120400	414972497	1934	1934	1934	1934	0
410	20230724	120300	414972497	1934	1934	1934	1934	0
411	20230724	120200	414972497	1934	1934	1934	1934	0
412	20230724	120100	414972497	1934	1935	1935	1934	468
413	20230724	120000	414067218	1935	1935	1935	1935	0
414	20230724	115900	414067218	1935	1935	1935	1935	0
415	20230724	115800	414067218	1935	1935	1935	1935	130
416	20230724	115700	413815668	1935	1935	1935	1935	18
417	20230724	115600	413780838	1938	1938	1938	1938	0
418	20230724	115500	413780838	1938	1938	1938	1938	5
419	20230724	115400	413771148	1938	1936	1938	1936	103
420	20230724	115300	413571686	1935	1935	1935	1935	57
421	20230724	115200	413461391	1935	1935	1935	1935	1
422	20230724	115100	413459456	1935	1935	1935	1935	5
423	20230724	115000	413449781	1935	1935	1935	1935	2
424	20230724	114900	413445911	1934	1934	1934	1934	100
425	20230724	114800	413252511	1934	1934	1935	1934	263
426	20230724	114700	412743838	1933	1933	1934	1933	3040
427	20230724	114600	406867372	1933	1934	1934	1933	109
428	20230724	114500	406656619	1933	1933	1933	1933	350
429	20230724	114400	405980069	1933	1935	1935	1933	4147
430	20230724	114300	397959352	1935	1935	1935	1935	0
431	20230724	114200	397959352	1935	1935	1935	1935	200
432	20230724	114100	397572352	1935	1936	1936	1935	377
433	20230724	114000	396842584	1936	1943	1943	1936	303
434	20230724	113900	396255969	1944	1944	1944	1944	0
435	20230724	113800	396255969	1944	1943	1944	1943	201
436	20230724	113700	395865406	1943	1943	1944	1943	2075
437	20230724	113600	391833664	1943	1943	1943	1943	2
438	20230724	113500	391829778	1943	1943	1943	1943	0
439	20230724	113400	391829778	1943	1943	1943	1943	408
440	20230724	113300	391037034	1943	1943	1943	1943	1
441	20230724	113200	391035091	1933	1933	1933	1933	0
442	20230724	113100	391035091	1933	1933	1933	1933	0
443	20230724	113000	391035091	1933	1933	1933	1933	0
444	20230724	112900	391035091	1933	1933	1933	1933	0
445	20230724	112800	391035091	1933	1934	1935	1933	1452
446	20230724	112700	388226950	1934	1934	1934	1934	0
447	20230724	112600	388226950	1934	1934	1934	1934	225
448	20230724	112500	387791800	1934	1934	1934	1934	0
449	20230724	112400	387791800	1934	1934	1934	1934	100
450	20230724	112300	387598400	1933	1935	1935	1933	1759
451	20230724	112200	384198171	1943	1943	1943	1943	100
452	20230724	112100	384003871	1943	1943	1943	1943	10
453	20230724	112000	383984441	1943	1943	1943	1943	2200
454	20230724	111900	379709841	1943	1935	1943	1935	135
455	20230724	111800	379448594	1932	1932	1932	1932	641
456	20230724	111700	378210182	1932	1934	1934	1932	987
457	20230724	111600	376302515	1934	1934	1934	1934	0
458	20230724	111500	376302515	1934	1934	1934	1934	4
459	20230724	111400	376294779	1934	1935	1935	1934	370
460	20230724	111300	375579115	1934	1934	1934	1934	501
461	20230724	111200	374610181	1934	1935	1936	1934	582
462	20230724	111100	373484514	1935	1935	1939	1935	389
463	20230724	111000	372731795	1936	1942	1942	1936	89
464	20230724	110900	372559411	1943	1943	1943	1943	514
465	20230724	110800	371560709	1943	1938	1943	1938	208
466	20230724	110700	371157600	1937	1932	1937	1932	379
467	20230724	110600	370424502	1933	1944	1944	1933	1101
468	20230724	110500	368284169	1944	1944	1944	1944	2041
469	20230724	110400	364316465	1944	1943	1944	1943	3
470	20230724	110300	364310635	1932	1931	1933	1931	1690
471	20230724	110200	361045042	1931	1933	1933	1931	2301
472	20230724	110100	356599339	1933	1933	1933	1933	19
473	20230724	110000	356562612	1933	1936	1936	1933	2262
474	20230724	105900	352188649	1936	1936	1936	1936	0
475	20230724	105800	352188649	1936	1935	1936	1934	1003
476	20230724	105700	350248504	1935	1935	1935	1935	0
477	20230724	105600	350248504	1935	1935	1935	1935	287
478	20230724	105500	349693159	1935	1937	1937	1935	2002
479	20230724	105400	345817972	1936	1936	1936	1936	298
480	20230724	105300	345241044	1936	1937	1937	1936	1100
481	20230724	105200	343110444	1936	1942	1942	1936	2359
482	20230724	105100	338534656	1943	1943	1943	1943	100
483	20230724	105000	338340356	1942	1942	1942	1942	138
484	20230724	104900	338072360	1945	1944	1945	1944	515
485	20230724	104800	337070779	1944	1944	1944	1944	106
486	20230724	104700	336864715	1943	1943	1943	1943	0
487	20230724	104600	336864715	1943	1944	1944	1943	773
488	20230724	104500	335362206	1945	1945	1945	1945	50
489	20230724	104400	335264956	1945	1944	1945	1944	87
490	20230724	104300	335095824	1945	1945	1945	1945	231
491	20230724	104200	334646529	1945	1945	1945	1945	4
492	20230724	104100	334638749	1943	1943	1943	1943	0
493	20230724	104000	334638749	1943	1943	1943	1943	0
494	20230724	103900	334638749	1943	1943	1943	1943	300
495	20230724	103800	334055849	1940	1943	1943	1940	329
496	20230724	103700	333417150	1945	1945	1945	1945	0
497	20230724	103600	333417150	1945	1945	1945	1945	337
498	20230724	103500	332761685	1943	1945	1945	1943	12
499	20230724	103400	332738347	1940	1945	1945	1940	74
500	20230724	103300	332594687	1945	1944	1945	1940	1034
501	20230724	103200	330588563	1940	1931	1940	1931	1259
502	20230724	103100	328149940	1931	1930	1937	1930	704
503	20230724	103000	326786615	1936	1936	1936	1930	4731
504	20230724	102900	317642360	1935	1936	1936	1935	39
505	20230724	102800	317566857	1935	1935	1935	1935	448
506	20230724	102700	316699977	1936	1937	1937	1936	1323
507	20230724	102600	314137549	1937	1940	1940	1937	244
508	20230724	102500	313664918	1937	1937	1937	1937	0
509	20230724	102400	313664918	1937	1937	1937	1937	100
510	20230724	102300	313471218	1937	1939	1939	1937	467
511	20230724	102200	312566193	1939	1943	1945	1937	1806
512	20230724	102100	309062353	1944	1945	1945	1944	362
513	20230724	102000	308358574	1945	1946	1946	1945	816
514	20230724	101900	306770969	1946	1951	1953	1946	1633
515	20230724	101800	303588645	1951	1951	1951	1950	237
516	20230724	101700	303126456	1955	1955	1955	1950	3689
517	20230724	101600	295927388	1954	1956	1956	1954	443
518	20230724	101500	295061666	1957	1955	1958	1955	177
519	20230724	101400	294715544	1958	1958	1958	1958	614
520	20230724	101300	293513332	1958	1958	1958	1958	50
521	20230724	101200	293415432	1958	1958	1958	1953	512
522	20230724	101100	292415446	1958	1958	1958	1958	4
523	20230724	101000	292407614	1958	1958	1958	1953	196
524	20230724	100900	292024806	1952	1952	1952	1952	0
525	20230724	100800	292024806	1952	1952	1958	1952	7897
526	20230724	100700	276602591	1952	1953	1953	1952	1890
527	20230724	100600	272913103	1960	1960	1960	1960	0
528	20230724	100500	272913103	1960	1954	1960	1953	155
529	20230724	100400	272610261	1955	1960	1960	1955	3758
530	20230724	100300	265250928	1960	1960	1960	1960	500
531	20230724	100200	264270928	1960	1961	1961	1960	2126
532	20230724	100100	260103959	1960	1964	1964	1960	6541
533	20230724	100000	247273977	1972	1972	1972	1972	2
534	20230724	095900	247270033	1965	1965	1968	1965	2500
535	20230724	095800	242356520	1965	1965	1965	1965	0
536	20230724	095700	242356520	1965	1972	1972	1965	356
537	20230724	095600	241656973	1972	1972	1972	1972	0
538	20230724	095500	241656973	1972	1972	1972	1972	16
539	20230724	095400	241625421	1973	1962	1973	1962	1161
540	20230724	095300	239347437	1962	1962	1962	1962	61
541	20230724	095200	239227755	1961	1966	1966	1961	2212
542	20230724	095100	234885690	1973	1973	1973	1973	9
543	20230724	095000	234867933	1965	1965	1965	1965	0
544	20230724	094900	234867933	1965	1966	1966	1965	2592
545	20230724	094800	229772182	1973	1964	1973	1964	15215
546	20230724	094700	199889619	1964	1964	1964	1964	166
547	20230724	094600	199563595	1963	1968	1968	1963	500
548	20230724	094500	198581022	1968	1968	1968	1967	1001
549	20230724	094400	196612047	1968	1974	1974	1967	670
550	20230724	094300	195293915	1975	1975	1975	1967	1774
551	20230724	094200	191795241	1976	1976	1976	1976	12
552	20230724	094100	191771529	1976	1976	1976	1976	0
553	20230724	094000	191771529	1976	1976	1976	1976	2
554	20230724	093900	191767577	1963	1972	1979	1963	8523
555	20230724	093800	175017017	1972	1972	1979	1972	639
556	20230724	093700	173756685	1972	1972	1972	1972	100
557	20230724	093600	173559485	1972	1970	1972	1970	2609
558	20230724	093500	168419567	1971	1974	1975	1971	667
559	20230724	093400	167104461	1971	1977	1977	1971	3523
560	20230724	093300	160153725	1977	1983	1983	1977	1992
561	20230724	093200	156214137	1983	1983	1983	1983	2
562	20230724	093100	156210171	1976	1977	1984	1976	683
563	20230724	093000	154859989	1977	1980	1980	1977	1538
564	20230724	092900	151817859	1982	1982	1982	1982	1
565	20230724	092800	151815877	1986	1982	1986	1980	203
566	20230724	092700	151413883	1980	1980	1981	1980	168
567	20230724	092600	151081242	1977	1977	1977	1977	0
568	20230724	092500	151081242	1977	1980	1980	1977	554
569	20230724	092400	149984374	1986	1986	1986	1981	147
570	20230724	092300	149693041	1988	1988	1988	1988	0
571	20230724	092200	149693041	1988	1988	1988	1988	45
572	20230724	092100	149603581	1977	1977	1977	1977	1141
573	20230724	092000	147347824	1976	1991	1991	1976	6655
574	20230724	091900	134153817	1993	1993	1993	1993	0
575	20230724	091800	134153817	1993	1994	1994	1993	155
576	20230724	091700	133844748	1994	1994	1994	1994	0
577	20230724	091600	133844748	1994	1990	1994	1990	1001
578	20230724	091500	131852754	1995	1983	1995	1983	277
579	20230724	091400	131303371	1984	1990	1993	1983	2686
580	20230724	091300	125968366	1993	1982	1993	1982	758
581	20230724	091200	124460013	1982	1985	1990	1982	374
582	20230724	091100	123716593	1985	1976	1985	1976	9080
583	20230724	091000	105734475	1977	2000	2005	1955	9111
584	20230724	090900	87707880	2000	2005	2005	2000	1037
585	20230724	090800	85629885	2005	2010	2010	2005	1349
586	20230724	090700	82918730	2010	2025	2025	2010	1233
587	20230724	090600	80439130	2025	2025	2030	2020	912
588	20230724	090500	78592045	2025	2035	2040	2025	690
589	20230724	090400	77187795	2035	2040	2040	2035	2694
590	20230724	090300	71705280	2040	2045	2045	2035	455
591	20230724	090200	70777860	2045	2055	2060	2045	4058
592	20230724	090100	62461595	2055	2080	2080	2045	10256
593	20230724	090000	41260935	2080	2105	2105	2065	19651