KissMeData/005880/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	184300	5487548097	1954	1954	1954	1954	11241
3	20230720	184200	5487548097	1954	1954	1954	1954	0
4	20230720	184100	5487548097	1954	1954	1954	1954	0
5	20230720	184000	5487548097	1954	1954	1954	1954	0
6	20230720	183900	5487548097	1954	1954	1954	1954	0
7	20230720	183800	5487548097	1954	1954	1954	1954	0
8	20230720	183700	5487548097	1954	1954	1954	1954	0
9	20230720	183600	5487548097	1954	1954	1954	1954	0
10	20230720	183500	5487548097	1954	1954	1954	1954	0
11	20230720	183400	5487548097	1954	1954	1954	1954	0
12	20230720	183300	5487548097	1954	1954	1954	1954	0
13	20230720	183200	5487548097	1954	1954	1954	1954	0
14	20230720	183100	5487548097	1954	1954	1954	1954	0
15	20230720	183000	5487548097	1954	1954	1954	1954	0
16	20230720	182900	5487548097	1954	1954	1954	1954	0
17	20230720	182800	5487548097	1954	1954	1954	1954	0
18	20230720	182700	5487548097	1954	1954	1954	1954	0
19	20230720	182600	5487548097	1954	1954	1954	1954	0
20	20230720	182500	5487548097	1954	1954	1954	1954	0
21	20230720	182400	5487548097	1954	1954	1954	1954	0
22	20230720	182300	5487548097	1954	1954	1954	1954	0
23	20230720	182200	5487548097	1954	1954	1954	1954	0
24	20230720	182100	5487548097	1954	1954	1954	1954	0
25	20230720	182000	5487548097	1954	1954	1954	1954	0
26	20230720	181900	5487548097	1954	1954	1954	1954	0
27	20230720	181800	5487548097	1954	1954	1954	1954	0
28	20230720	181700	5487548097	1954	1954	1954	1954	0
29	20230720	181600	5487548097	1954	1954	1954	1954	0
30	20230720	181500	5487548097	1954	1954	1954	1954	0
31	20230720	181400	5487548097	1954	1954	1954	1954	0
32	20230720	181300	5487548097	1954	1954	1954	1954	11241
33	20230720	181200	5487548097	1954	1954	1954	1954	0
34	20230720	181100	5487548097	1954	1954	1954	1954	0
35	20230720	181000	5487548097	1954	1954	1954	1954	0
36	20230720	180900	5487548097	1954	1954	1954	1954	0
37	20230720	180800	5487548097	1954	1954	1954	1954	0
38	20230720	180700	5487548097	1954	1954	1954	1954	0
39	20230720	180600	5487548097	1954	1954	1954	1954	0
40	20230720	180500	5487548097	1954	1954	1954	1954	0
41	20230720	180400	5487548097	1954	1954	1954	1954	0
42	20230720	180300	5487548097	1954	1954	1954	1954	0
43	20230720	180200	5487548097	1954	1954	1954	1954	0
44	20230720	180100	5487548097	1954	1954	1954	1954	0
45	20230720	180000	5487548097	1954	1954	1954	1954	0
46	20230720	175900	5487548097	1954	1954	1954	1954	0
47	20230720	175800	5487548097	1954	1954	1954	1954	0
48	20230720	175700	5487548097	1954	1954	1954	1954	0
49	20230720	175600	5487548097	1954	1954	1954	1954	0
50	20230720	175500	5487548097	1954	1954	1954	1954	0
51	20230720	175400	5487548097	1954	1954	1954	1954	0
52	20230720	175300	5487548097	1954	1954	1954	1954	0
53	20230720	175200	5487548097	1954	1954	1954	1954	0
54	20230720	175100	5487548097	1954	1954	1954	1954	0
55	20230720	175000	5487548097	1954	1954	1954	1954	0
56	20230720	174900	5487548097	1954	1954	1954	1954	0
57	20230720	174800	5487548097	1954	1954	1954	1954	0
58	20230720	174700	5487548097	1954	1954	1954	1954	0
59	20230720	174600	5487548097	1954	1954	1954	1954	0
60	20230720	174500	5487548097	1954	1954	1954	1954	0
61	20230720	174400	5487548097	1954	1954	1954	1954	0
62	20230720	174300	5487548097	1954	1954	1954	1954	11241
63	20230720	174200	5487548097	1954	1954	1954	1954	0
64	20230720	174100	5487548097	1954	1954	1954	1954	0
65	20230720	174000	5487548097	1954	1954	1954	1954	0
66	20230720	173900	5487548097	1954	1954	1954	1954	0
67	20230720	173800	5487548097	1954	1954	1954	1954	0
68	20230720	173700	5487548097	1954	1954	1954	1954	0
69	20230720	173600	5487548097	1954	1954	1954	1954	0
70	20230720	173500	5487548097	1954	1954	1954	1954	0
71	20230720	173400	5487548097	1954	1954	1954	1954	0
72	20230720	173300	5487548097	1954	1954	1954	1954	0
73	20230720	173200	5487548097	1954	1954	1954	1954	0
74	20230720	173100	5487548097	1954	1954	1954	1954	0
75	20230720	173000	5487548097	1954	1954	1954	1954	0
76	20230720	172900	5487548097	1954	1954	1954	1954	0
77	20230720	172800	5487548097	1954	1954	1954	1954	0
78	20230720	172700	5487548097	1954	1954	1954	1954	0
79	20230720	172600	5487548097	1954	1954	1954	1954	0
80	20230720	172500	5487548097	1954	1954	1954	1954	0
81	20230720	172400	5487548097	1954	1954	1954	1954	0
82	20230720	172300	5487548097	1954	1954	1954	1954	0
83	20230720	172200	5487548097	1954	1954	1954	1954	0
84	20230720	172100	5487548097	1954	1954	1954	1954	0
85	20230720	172000	5487548097	1954	1954	1954	1954	0
86	20230720	171900	5487548097	1954	1954	1954	1954	0
87	20230720	171800	5487548097	1954	1954	1954	1954	0
88	20230720	171700	5487548097	1954	1954	1954	1954	0
89	20230720	171600	5487548097	1954	1954	1954	1954	0
90	20230720	171500	5487548097	1954	1954	1954	1954	0
91	20230720	171400	5487548097	1954	1954	1954	1954	0
92	20230720	171300	5487548097	1954	1954	1954	1954	11241
93	20230720	171200	5487548097	1954	1954	1954	1954	0
94	20230720	171100	5487548097	1954	1954	1954	1954	0
95	20230720	171000	5487548097	1954	1954	1954	1954	0
96	20230720	170900	5487548097	1954	1954	1954	1954	0
97	20230720	170800	5487548097	1954	1954	1954	1954	0
98	20230720	170700	5487548097	1954	1954	1954	1954	0
99	20230720	170600	5487548097	1954	1954	1954	1954	0
100	20230720	170500	5487548097	1954	1954	1954	1954	0
101	20230720	170400	5487548097	1954	1954	1954	1954	0
102	20230720	170300	5487548097	1954	1954	1954	1954	0
103	20230720	170200	5487548097	1954	1954	1954	1954	0
104	20230720	170100	5487548097	1954	1954	1954	1954	0
105	20230720	170000	5487548097	1954	1954	1954	1954	0
106	20230720	165900	5487548097	1954	1954	1954	1954	0
107	20230720	165800	5487548097	1954	1954	1954	1954	0
108	20230720	165700	5487548097	1954	1954	1954	1954	0
109	20230720	165600	5487548097	1954	1954	1954	1954	0
110	20230720	165500	5487548097	1954	1954	1954	1954	0
111	20230720	165400	5487548097	1954	1954	1954	1954	0
112	20230720	165300	5487548097	1954	1954	1954	1954	0
113	20230720	165200	5487548097	1954	1954	1954	1954	0
114	20230720	165100	5487548097	1954	1954	1954	1954	0
115	20230720	165000	5487548097	1954	1954	1954	1954	0
116	20230720	164900	5487548097	1954	1954	1954	1954	0
117	20230720	164800	5487548097	1954	1954	1954	1954	0
118	20230720	164700	5487548097	1954	1954	1954	1954	0
119	20230720	164600	5487548097	1954	1954	1954	1954	0
120	20230720	164500	5487548097	1954	1954	1954	1954	0
121	20230720	164400	5487548097	1954	1954	1954	1954	0
122	20230720	164300	5487548097	1954	1954	1954	1954	11241
123	20230720	164200	5487548097	1954	1954	1954	1954	0
124	20230720	164100	5487548097	1954	1954	1954	1954	0
125	20230720	164000	5487548097	1954	1954	1954	1954	0
126	20230720	163900	5487548097	1954	1954	1954	1954	0
127	20230720	163800	5487548097	1954	1954	1954	1954	0
128	20230720	163700	5487548097	1954	1954	1954	1954	0
129	20230720	163600	5487548097	1954	1954	1954	1954	0
130	20230720	163500	5487548097	1954	1954	1954	1954	0
131	20230720	163400	5487548097	1954	1954	1954	1954	0
132	20230720	163300	5487548097	1954	1954	1954	1954	0
133	20230720	163200	5487548097	1954	1954	1954	1954	0
134	20230720	163100	5487548097	1954	1954	1954	1954	0
135	20230720	163000	5487548097	1954	1954	1954	1954	0
136	20230720	162900	5487548097	1954	1954	1954	1954	0
137	20230720	162800	5487548097	1954	1954	1954	1954	0
138	20230720	162700	5487548097	1954	1954	1954	1954	0
139	20230720	162600	5487548097	1954	1954	1954	1954	0
140	20230720	162500	5487548097	1954	1954	1954	1954	0
141	20230720	162400	5487548097	1954	1954	1954	1954	0
142	20230720	162300	5487548097	1954	1954	1954	1954	0
143	20230720	162200	5487548097	1954	1954	1954	1954	0
144	20230720	162100	5487548097	1954	1954	1954	1954	0
145	20230720	162000	5487548097	1954	1954	1954	1954	0
146	20230720	161900	5487548097	1954	1954	1954	1954	0
147	20230720	161800	5487548097	1954	1954	1954	1954	0
148	20230720	161700	5487548097	1954	1954	1954	1954	0
149	20230720	161600	5487548097	1954	1954	1954	1954	0
150	20230720	161500	5487548097	1954	1954	1954	1954	0
151	20230720	161400	5487548097	1954	1954	1954	1954	0
152	20230720	161300	5487548097	1954	1954	1954	1954	11241
153	20230720	161200	5487548097	1954	1954	1954	1954	0
154	20230720	161100	5487548097	1954	1954	1954	1954	0
155	20230720	161000	5487548097	1954	1954	1954	1954	0
156	20230720	160900	5487548097	1954	1954	1954	1954	0
157	20230720	160800	5487548097	1954	1954	1954	1954	0
158	20230720	160700	5487548097	1954	1954	1954	1954	0
159	20230720	160600	5487548097	1954	1954	1954	1954	0
160	20230720	160500	5487548097	1954	1954	1954	1954	0
161	20230720	160400	5487548097	1954	1954	1954	1954	0
162	20230720	160300	5487548097	1954	1954	1954	1954	0
163	20230720	160200	5487548097	1954	1954	1954	1954	0
164	20230720	160100	5487548097	1954	1954	1954	1954	0
165	20230720	160000	5487548097	1954	1954	1954	1954	0
166	20230720	155900	5487548097	1954	1954	1954	1954	0
167	20230720	155800	5487548097	1954	1954	1954	1954	0
168	20230720	155700	5487548097	1954	1954	1954	1954	0
169	20230720	155600	5487548097	1954	1954	1954	1954	0
170	20230720	155500	5487548097	1954	1954	1954	1954	0
171	20230720	155400	5487548097	1954	1954	1954	1954	0
172	20230720	155300	5487548097	1954	1954	1954	1954	0
173	20230720	155200	5487548097	1954	1954	1954	1954	0
174	20230720	155100	5487548097	1954	1954	1954	1954	0
175	20230720	155000	5487548097	1954	1954	1954	1954	0
176	20230720	154900	5487548097	1954	1954	1954	1954	0
177	20230720	154800	5487548097	1954	1954	1954	1954	0
178	20230720	154700	5487548097	1954	1954	1954	1954	0
179	20230720	154600	5487548097	1954	1954	1954	1954	0
180	20230720	154500	5487548097	1954	1954	1954	1954	0
181	20230720	154400	5487548097	1954	1954	1954	1954	0
182	20230720	154300	5487548097	1954	1954	1954	1954	11241
183	20230720	154200	5487548097	1954	1954	1954	1954	0
184	20230720	154100	5487548097	1954	1954	1954	1954	0
185	20230720	154000	5487548097	1954	1954	1954	1954	0
186	20230720	153900	5487548097	1954	1954	1954	1954	0
187	20230720	153800	5487548097	1954	1954	1954	1954	0
188	20230720	153700	5487548097	1954	1954	1954	1954	0
189	20230720	153600	5487548097	1954	1954	1954	1954	0
190	20230720	153500	5487548097	1954	1954	1954	1954	0
191	20230720	153400	5487548097	1954	1954	1954	1954	0
192	20230720	153300	5487548097	1954	1954	1954	1954	0
193	20230720	153200	5487548097	1954	1954	1954	1954	0
194	20230720	153100	5487548097	1954	1954	1954	1954	0
195	20230720	153000	5487548097	1954	1954	1954	1954	11241
196	20230720	152900	5465583183	1954	1954	1954	1954	0
197	20230720	152800	5465583183	1954	1954	1954	1954	0
198	20230720	152700	5465583183	1954	1954	1954	1954	0
199	20230720	152600	5465583183	1954	1954	1954	1954	0
200	20230720	152500	5465583183	1954	1954	1954	1954	0
201	20230720	152400	5465583183	1954	1954	1954	1954	0
202	20230720	152300	5465583183	1954	1954	1954	1954	0
203	20230720	152200	5465583183	1954	1954	1954	1954	0
204	20230720	152100	5465583183	1954	1954	1954	1954	0
205	20230720	152000	5465583183	1954	1954	1954	1954	0
206	20230720	151900	5465583183	1954	1960	1964	1954	13413
207	20230720	151800	5439263914	1960	1957	1960	1956	3011
208	20230720	151700	5433368404	1957	1955	1957	1954	6074
209	20230720	151600	5421488270	1955	1951	1955	1951	4667
210	20230720	151500	5412376777	1951	1947	1951	1947	4212
211	20230720	151400	5404168682	1947	1946	1947	1946	2958
212	20230720	151300	5398411508	1943	1946	1946	1942	14791
213	20230720	151200	5369671279	1946	1945	1947	1945	191
214	20230720	151100	5369299608	1946	1946	1946	1944	1327
215	20230720	151000	5366718912	1946	1946	1946	1946	597
216	20230720	150900	5365557150	1946	1946	1946	1946	245
217	20230720	150800	5365080380	1947	1948	1948	1947	5050
218	20230720	150700	5355247879	1947	1944	1947	1944	3584
219	20230720	150600	5348278210	1947	1947	1947	1947	369
220	20230720	150500	5347559767	1947	1946	1948	1943	22639
221	20230720	150400	5303541907	1946	1950	1954	1944	7630
222	20230720	150300	5288684312	1953	1953	1953	1953	101
223	20230720	150200	5288487059	1953	1950	1954	1947	3336
224	20230720	150100	5281988200	1950	1950	1950	1950	50
225	20230720	150000	5281890700	1955	1954	1955	1954	793
226	20230720	145900	5280340386	1955	1955	1955	1947	5618
227	20230720	145800	5269401196	1947	1952	1952	1945	10409
228	20230720	145700	5249129792	1956	1956	1956	1956	296
229	20230720	145600	5248550816	1950	1954	1954	1950	7906
230	20230720	145500	5233125037	1953	1952	1953	1952	1697
231	20230720	145400	5229812344	1952	1952	1952	1952	251
232	20230720	145300	5229322392	1951	1951	1951	1951	159
233	20230720	145200	5229012183	1952	1951	1952	1951	1066
234	20230720	145100	5226932277	1950	1951	1951	1950	99
235	20230720	145000	5226739157	1951	1952	1952	1951	912
236	20230720	144900	5224959631	1951	1951	1951	1951	1
237	20230720	144800	5224957680	1951	1951	1951	1951	46
238	20230720	144700	5224867934	1948	1948	1948	1948	1051
239	20230720	144600	5222820586	1948	1952	1952	1948	35
240	20230720	144500	5222752361	1951	1949	1952	1949	11355
241	20230720	144400	5200598087	1949	1945	1949	1944	11211
242	20230720	144300	5178793652	1944	1945	1945	1944	1652
243	20230720	144200	5175580542	1945	1945	1946	1945	2331
244	20230720	144100	5171046552	1946	1945	1946	1945	1493
245	20230720	144000	5168142612	1945	1946	1947	1945	7674
246	20230720	143900	5153213930	1947	1948	1948	1946	1323
247	20230720	143800	5150638140	1947	1948	1948	1947	2181
248	20230720	143700	5146391552	1949	1949	1949	1947	1114
249	20230720	143600	5144221068	1947	1951	1951	1947	3550
250	20230720	143500	5137306257	1951	1951	1951	1951	158
251	20230720	143400	5136997999	1951	1952	1952	1948	2532
252	20230720	143300	5132064050	1953	1949	1953	1949	258
253	20230720	143200	5131560344	1948	1953	1954	1948	811
254	20230720	143100	5129976980	1954	1953	1954	1953	102
255	20230720	143000	5129777752	1948	1952	1952	1948	261
256	20230720	142900	5129268484	1944	1950	1950	1944	2027
257	20230720	142800	5125326616	1950	1953	1954	1945	17179
258	20230720	142700	5091884231	1953	1953	1953	1953	0
259	20230720	142600	5091884231	1953	1954	1955	1953	489
260	20230720	142500	5090928259	1955	1955	1956	1955	157
261	20230720	142400	5090621320	1955	1954	1955	1954	17012
262	20230720	142300	5057367058	1954	1951	1954	1951	1767
263	20230720	142200	5053919038	1955	1955	1955	1955	144
264	20230720	142100	5053637518	1955	1952	1955	1951	1925
265	20230720	142000	5049881411	1951	1951	1952	1951	150
266	20230720	141900	5049588705	1950	1951	1951	1950	53
267	20230720	141800	5049485314	1952	1952	1955	1952	628
268	20230720	141700	5048259041	1955	1950	1955	1950	2654
269	20230720	141600	5043082291	1950	1948	1950	1947	1328
270	20230720	141500	5040493176	1949	1948	1949	1948	1519
271	20230720	141400	5037533252	1949	1948	1949	1945	7939
272	20230720	141300	5022080703	1950	1951	1951	1948	1104
273	20230720	141200	5019929016	1951	1951	1951	1948	5072
274	20230720	141100	5010043020	1952	1955	1955	1950	5542
275	20230720	141000	4999233515	1957	1957	1957	1957	210
276	20230720	140900	4998822545	1951	1957	1957	1951	4323
277	20230720	140800	4990371751	1957	1955	1957	1953	3746
278	20230720	140700	4983046640	1956	1956	1956	1956	61
279	20230720	140600	4982927324	1956	1955	1956	1955	3858
280	20230720	140500	4975381561	1951	1952	1955	1951	8462
281	20230720	140400	4958870691	1955	1955	1955	1952	2538
282	20230720	140300	4953913214	1955	1956	1956	1955	221
283	20230720	140200	4953480939	1956	1956	1956	1956	706
284	20230720	140100	4952100003	1956	1955	1956	1954	1104
285	20230720	140000	4949941292	1954	1954	1954	1954	1342
286	20230720	135900	4947319024	1954	1956	1956	1954	851
287	20230720	135800	4945656158	1955	1957	1957	1955	897
288	20230720	135700	4943902152	1956	1959	1959	1956	668
289	20230720	135600	4942593788	1959	1957	1959	1956	159
290	20230720	135500	4942282472	1958	1954	1959	1954	1196
291	20230720	135400	4939945383	1955	1957	1958	1955	180
292	20230720	135300	4939593009	1959	1959	1959	1959	151
293	20230720	135200	4939297200	1953	1957	1957	1953	3157
294	20230720	135100	4933131392	1953	1959	1960	1953	287
295	20230720	135000	4932569846	1959	1959	1959	1953	3092
296	20230720	134900	4926521967	1956	1956	1956	1956	272
297	20230720	134800	4925989935	1956	1959	1959	1956	697
298	20230720	134700	4924626312	1959	1959	1959	1959	879
299	20230720	134600	4922904351	1959	1959	1959	1959	196
300	20230720	134500	4922520387	1956	1959	1959	1956	2001
301	20230720	134400	4918606428	1954	1953	1959	1953	10891
302	20230720	134300	4897334149	1953	1956	1957	1953	9441
303	20230720	134200	4878879113	1956	1951	1957	1950	13123
304	20230720	134100	4853278216	1950	1957	1957	1950	47073
305	20230720	134000	4761448741	1957	1957	1957	1956	891
306	20230720	133900	4759705191	1957	1959	1959	1957	8278
307	20230720	133800	4743498297	1959	1959	1959	1958	5810
308	20230720	133700	4732116563	1959	1959	1959	1956	20258
309	20230720	133600	4692480675	1960	1960	1961	1958	1773
310	20230720	133500	4689006504	1958	1958	1958	1957	5682
311	20230720	133400	4677881515	1958	1960	1961	1958	891
312	20230720	133300	4676135967	1960	1960	1960	1960	7367
313	20230720	133200	4661696647	1961	1960	1961	1960	2451
314	20230720	133100	4656892248	1960	1961	1961	1960	2999
315	20230720	133000	4651013988	1960	1962	1962	1960	270
316	20230720	132900	4650484518	1963	1960	1963	1960	523
317	20230720	132800	4649458783	1961	1959	1961	1959	1151
318	20230720	132700	4647201928	1960	1959	1962	1959	1126
319	20230720	132600	4644994799	1959	1960	1963	1959	997
320	20230720	132500	4643040471	1960	1959	1960	1958	2862
321	20230720	132400	4637432288	1959	1960	1960	1958	2157
322	20230720	132300	4633205840	1960	1962	1962	1957	1927
323	20230720	132200	4629430849	1962	1960	1964	1960	537
324	20230720	132100	4628376970	1960	1958	1961	1957	2266
325	20230720	132000	4623939759	1958	1965	1965	1957	8445
326	20230720	131900	4607379703	1965	1965	1967	1965	1732
327	20230720	131800	4603976306	1965	1964	1965	1964	41
328	20230720	131700	4603895742	1964	1965	1965	1960	6000
329	20230720	131600	4592130888	1967	1967	1967	1967	19
330	20230720	131500	4592093515	1967	1970	1970	1965	1428
331	20230720	131400	4589281439	1970	1970	1970	1970	134
332	20230720	131300	4589017459	1961	1969	1969	1961	13791
333	20230720	131200	4561943155	1969	1968	1969	1965	229
334	20230720	131100	4561492458	1964	1964	1968	1964	7117
335	20230720	131000	4547514285	1967	1966	1967	1962	9871
336	20230720	130900	4528128696	1966	1969	1969	1966	223
337	20230720	130800	4527689678	1970	1970	1970	1966	346
338	20230720	130700	4527008706	1971	1971	1971	1971	218
339	20230720	130600	4526579028	1972	1967	1972	1967	51
340	20230720	130500	4526478701	1972	1965	1972	1965	1717
341	20230720	130400	4523093477	1973	1965	1973	1964	10639
342	20230720	130300	4502187401	1968	1973	1973	1965	6210
343	20230720	130200	4489976672	1973	1967	1973	1966	2014
344	20230720	130100	4486014532	1971	1972	1972	1966	1678
345	20230720	130000	4482715532	1966	1972	1972	1966	682
346	20230720	125900	4481373364	1975	1977	1977	1966	3840
347	20230720	125800	4473815492	1968	1968	1976	1967	6842
348	20230720	125700	4460306198	1967	1973	1976	1967	8099
349	20230720	125600	4444354843	1976	1973	1976	1973	82
350	20230720	125500	4444193051	1974	1977	1977	1974	3420
351	20230720	125400	4437434868	1977	1976	1977	1976	501
352	20230720	125300	4436444792	1977	1979	1979	1977	1253
353	20230720	125200	4433967227	1979	1978	1980	1978	1447
354	20230720	125100	4431103298	1978	1978	1979	1978	730
355	20230720	125000	4429659354	1977	1973	1977	1973	191
356	20230720	124900	4429282058	1973	1978	1978	1972	1957
357	20230720	124800	4425422629	1978	1977	1978	1970	13056
358	20230720	124700	4399677042	1976	1977	1977	1974	1166
359	20230720	124600	4397374983	1971	1972	1977	1971	2592
360	20230720	124500	4392264401	1972	1970	1977	1969	22360
361	20230720	124400	4348209612	1977	1970	1977	1970	21596
362	20230720	124300	4305653325	1970	1974	1974	1969	20704
363	20230720	124200	4264864081	1974	1977	1980	1970	31671
364	20230720	124100	4202365621	1978	1980	1980	1972	2444
365	20230720	124000	4197536015	1980	1975	1980	1970	49499
366	20230720	123900	4099917876	1975	1975	1977	1975	1593
367	20230720	123800	4096771681	1977	1978	1978	1975	192
368	20230720	123700	4096392098	1978	1975	1978	1974	559
369	20230720	123600	4095287828	1978	1978	1978	1974	9430
370	20230720	123500	4076652999	1978	1979	1980	1978	2004
371	20230720	123400	4072688238	1980	1983	1983	1978	5615
372	20230720	123300	4061565045	1983	1983	1983	1982	589
373	20230720	123200	4060397060	1982	1982	1983	1981	2626
374	20230720	123100	4055192325	1982	1983	1983	1978	7532
375	20230720	123000	4040280666	1983	1981	1989	1981	24185
376	20230720	122900	3992296258	1981	1984	1984	1981	3241
377	20230720	122800	3985869833	1983	1981	1984	1981	5013
378	20230720	122700	3975929505	1981	1972	1982	1972	18090
379	20230720	122600	3940188879	1972	1970	1972	1970	1179
380	20230720	122500	3937863899	1972	1972	1972	1972	191
381	20230720	122400	3937487247	1965	1965	1973	1965	1152
382	20230720	122300	3935223427	1964	1968	1973	1964	7209
383	20230720	122200	3921062616	1974	1972	1974	1969	6379
384	20230720	122100	3908490609	1971	1965	1971	1964	7804
385	20230720	122000	3893115661	1965	1971	1971	1965	2525
386	20230720	121900	3888150897	1969	1972	1972	1969	4002
387	20230720	121800	3880265548	1972	1971	1973	1971	749
388	20230720	121700	3878788763	1971	1969	1973	1969	3599
389	20230720	121600	3871699968	1969	1973	1973	1969	563
390	20230720	121500	3870589664	1974	1968	1974	1961	2669
391	20230720	121400	3865329080	1968	1972	1973	1960	23251
392	20230720	121300	3819655629	1971	1974	1974	1971	4783
393	20230720	121200	3810227665	1972	1975	1975	1971	3030
394	20230720	121100	3804249458	1972	1975	1975	1971	16780
395	20230720	121000	3771137813	1973	1981	1981	1973	4197
396	20230720	120900	3762842727	1980	1982	1982	1978	275
397	20230720	120800	3762298001	1982	1980	1982	1978	5928
398	20230720	120700	3750557358	1980	1984	1984	1980	5746
399	20230720	120600	3739171944	1984	1983	1985	1981	3119
400	20230720	120500	3732991458	1983	1983	1984	1981	7684
401	20230720	120400	3717753720	1983	1980	1983	1977	1970
402	20230720	120300	3713853556	1981	1975	1983	1974	16723
403	20230720	120200	3680824449	1975	1971	1984	1970	8823
404	20230720	120100	3663413612	1971	1970	1973	1969	1187
405	20230720	120000	3661071852	1973	1973	1973	1968	5398
406	20230720	115900	3650427622	1968	1972	1974	1966	21771
407	20230720	115800	3607546850	1972	1974	1980	1972	27072
408	20230720	115700	3554101057	1974	1975	1985	1974	8137
409	20230720	115600	3538002609	1978	1987	1989	1978	37767
410	20230720	115500	3463117089	1987	1978	1989	1973	15179
411	20230720	115400	3433009934	1978	1990	1990	1970	56511
412	20230720	115300	3320910078	1990	1994	1996	1987	45434
413	20230720	115200	3230523780	1989	2005	2005	1987	61717
414	20230720	115100	3107448897	1999	2010	2015	1984	134579
415	20230720	115000	2838535297	2010	2025	2040	1997	318049
416	20230720	114900	2194785263	2020	2000	2040	1999	178323
417	20230720	114800	1833699237	2005	2010	2015	1996	33636
418	20230720	114700	1766321921	2000	1993	2030	1992	221155
419	20230720	114600	1322948578	1993	1992	1993	1992	9291
420	20230720	114500	1304435112	1991	1990	1992	1990	6639
421	20230720	114400	1291215753	1990	1988	1992	1988	16174
422	20230720	114300	1259025071	1989	1987	1989	1983	9158
423	20230720	114200	1240840558	1987	1985	1987	1983	19640
424	20230720	114100	1201831816	1985	1982	1987	1976	25458
425	20230720	114000	1151325695	1982	1974	1983	1974	25994
426	20230720	113900	1099912577	1975	1967	1975	1967	11378
427	20230720	113800	1077488612	1967	1967	1967	1966	1345
428	20230720	113700	1074843576	1967	1968	1969	1966	5170
429	20230720	113600	1064664277	1968	1971	1972	1968	3432
430	20230720	113500	1057908959	1972	1970	1972	1970	708
431	20230720	113400	1056512985	1971	1969	1971	1968	5703
432	20230720	113300	1045282971	1969	1969	1970	1968	3455
433	20230720	113200	1038479789	1970	1972	1975	1970	3089
434	20230720	113100	1032388656	1971	1959	1976	1959	42332
435	20230720	113000	949082829	1959	1958	1959	1958	1121
436	20230720	112900	946887574	1958	1958	1960	1958	7176
437	20230720	112800	932825687	1956	1958	1960	1956	10017
438	20230720	112700	913221253	1956	1962	1963	1956	8132
439	20230720	112600	897287619	1961	1949	1961	1949	46264
440	20230720	112500	806820802	1949	1946	1949	1946	925
441	20230720	112400	805018740	1945	1942	1945	1942	4283
442	20230720	112300	796688436	1942	1942	1942	1942	1386
443	20230720	112200	793996824	1942	1942	1942	1941	532
444	20230720	112100	792963957	1942	1941	1942	1941	677
445	20230720	112000	791649596	1942	1942	1942	1941	977
446	20230720	111900	789752940	1942	1942	1942	1942	692
447	20230720	111800	788409076	1942	1942	1942	1941	775
448	20230720	111700	786904521	1942	1945	1945	1942	213
449	20230720	111600	786490404	1942	1944	1944	1942	110
450	20230720	111500	786276722	1944	1944	1944	1941	186
451	20230720	111400	785915168	1941	1941	1941	1941	301
452	20230720	111300	785330927	1941	1941	1941	1941	0
453	20230720	111200	785330927	1941	1943	1943	1941	6466
454	20230720	111100	772780161	1944	1944	1944	1944	621
455	20230720	111000	771572937	1944	1944	1944	1944	205
456	20230720	110900	771174417	1944	1944	1944	1944	105
457	20230720	110800	770970297	1941	1943	1943	1941	167
458	20230720	110700	770646048	1944	1945	1945	1944	212
459	20230720	110600	770233719	1945	1945	1945	1945	101
460	20230720	110500	770037274	1946	1946	1946	1946	117
461	20230720	110400	769809592	1946	1944	1947	1943	1076
462	20230720	110300	767717628	1947	1947	1947	1947	111
463	20230720	110200	767501511	1947	1947	1947	1947	956
464	20230720	110100	765640179	1943	1941	1943	1941	1006
465	20230720	110000	763686887	1942	1941	1942	1940	1203
466	20230720	105900	761352382	1940	1940	1945	1940	199
467	20230720	105800	760966239	1947	1940	1947	1940	388
468	20230720	105700	760212833	1940	1947	1947	1940	2330
469	20230720	105600	755688208	1948	1948	1948	1945	1111
470	20230720	105500	753524100	1949	1949	1949	1949	99
471	20230720	105400	753331149	1941	1948	1948	1940	4935
472	20230720	105300	743749233	1950	1952	1953	1950	1389
473	20230720	105200	741037488	1953	1950	1953	1949	7951
474	20230720	105100	725536088	1950	1949	1955	1949	9708
475	20230720	105000	706605840	1938	1953	1955	1938	4665
476	20230720	104900	697493108	1955	1933	1955	1933	45454
477	20230720	104800	609150144	1933	1932	1933	1932	1162
478	20230720	104700	606903999	1933	1933	1933	1933	3257
479	20230720	104600	600608218	1933	1930	1933	1930	151
480	20230720	104500	600316485	1930	1933	1933	1930	1578
481	20230720	104400	597267852	1933	1933	1933	1933	3
482	20230720	104300	597262053	1934	1929	1934	1929	8684
483	20230720	104200	580501619	1929	1930	1930	1929	127
484	20230720	104100	580256523	1930	1930	1930	1927	3935
485	20230720	104000	572668843	1930	1930	1930	1929	273
486	20230720	103900	572141954	1930	1930	1930	1930	0
487	20230720	103800	572141954	1930	1930	1930	1930	378
488	20230720	103700	571412414	1930	1930	1930	1930	0
489	20230720	103600	571412414	1930	1934	1934	1930	3010
490	20230720	103500	565598972	1934	1934	1935	1933	2243
491	20230720	103400	561261523	1934	1934	1934	1934	1616
492	20230720	103300	558136179	1934	1933	1934	1933	702
493	20230720	103200	556778964	1932	1933	1933	1932	217
494	20230720	103100	556359513	1934	1934	1934	1932	1225
495	20230720	103000	553992423	1934	1930	1934	1930	2571
496	20230720	102900	549025496	1930	1932	1932	1930	112
497	20230720	102800	548809115	1932	1931	1932	1929	610
498	20230720	102700	547631585	1931	1932	1932	1931	49
499	20230720	102600	547536965	1929	1931	1931	1929	1137
500	20230720	102500	545342061	1931	1935	1935	1931	146
501	20230720	102400	545059751	1935	1931	1935	1931	385
502	20230720	102300	544316312	1935	1935	1935	1935	216
503	20230720	102200	543898352	1935	1935	1935	1930	435
504	20230720	102100	543056638	1930	1933	1935	1929	6748
505	20230720	102000	530013764	1928	1932	1932	1928	3962
506	20230720	101900	522361222	1932	1932	1932	1932	1
507	20230720	101800	522359290	1928	1932	1932	1928	171
508	20230720	101700	522029126	1932	1929	1932	1928	1591
509	20230720	101600	518961649	1928	1929	1931	1928	614
510	20230720	101500	517777095	1932	1933	1933	1932	144
511	20230720	101400	517498745	1929	1929	1929	1929	200
512	20230720	101300	517112945	1929	1929	1929	1928	3485
513	20230720	101200	510393131	1933	1933	1933	1933	1
514	20230720	101100	510391198	1934	1930	1934	1928	5125
515	20230720	101000	500507934	1935	1934	1935	1934	103
516	20230720	100900	500308634	1935	1935	1935	1935	541
517	20230720	100800	499261799	1935	1935	1935	1935	111
518	20230720	100700	499047014	1935	1937	1937	1926	1307
519	20230720	100600	496529650	1931	1936	1936	1925	4536
520	20230720	100500	487780691	1938	1937	1938	1937	500
521	20230720	100400	486811737	1940	1939	1940	1939	350
522	20230720	100300	486132937	1941	1930	1941	1930	17354
523	20230720	100200	452506762	1933	1930	1933	1930	6107
524	20230720	100100	440707032	1931	1931	1931	1930	200
525	20230720	100000	440320932	1930	1932	1933	1930	1988
526	20230720	095900	436479241	1932	1932	1932	1931	2410
527	20230720	095800	431823557	1932	1921	1932	1921	15696
528	20230720	095700	401631147	1920	1920	1920	1920	4761
529	20230720	095600	392490027	1920	1920	1920	1920	1502
530	20230720	095500	389606187	1920	1920	1920	1920	10
531	20230720	095400	389586987	1921	1915	1921	1915	3780
532	20230720	095300	382345017	1921	1911	1921	1911	12163
533	20230720	095200	359007967	1915	1911	1915	1910	8042
534	20230720	095100	343621598	1910	1911	1911	1910	10578
535	20230720	095000	323414423	1912	1912	1912	1911	1216
536	20230720	094900	321089746	1912	1913	1913	1911	7125
537	20230720	094800	307467371	1913	1914	1914	1913	4346
538	20230720	094700	299153247	1914	1915	1915	1914	417
539	20230720	094600	298355079	1915	1915	1915	1915	20
540	20230720	094500	298316779	1913	1915	1915	1913	4135
541	20230720	094400	290406133	1915	1914	1915	1914	1030
542	20230720	094300	288434554	1915	1913	1915	1912	2736
543	20230720	094200	283200238	1913	1915	1915	1913	2983
544	20230720	094100	277490777	1915	1918	1918	1915	4465
545	20230720	094000	268939879	1915	1918	1918	1915	1890
546	20230720	093900	265317988	1918	1918	1918	1918	3601
547	20230720	093800	258411270	1916	1919	1919	1916	1222
548	20230720	093700	256069821	1919	1919	1919	1916	1795
549	20230720	093600	252630012	1919	1917	1919	1917	54
550	20230720	093500	252526388	1919	1917	1919	1915	2247
551	20230720	093400	248222528	1916	1919	1919	1916	610
552	20230720	093300	247052973	1919	1919	1919	1919	8
553	20230720	093200	247037621	1919	1920	1921	1915	516
554	20230720	093100	246048431	1921	1921	1921	1919	642
555	20230720	093000	244815757	1922	1921	1922	1919	12093
556	20230720	092900	221593549	1922	1924	1924	1922	4386
557	20230720	092800	213161100	1924	1925	1925	1924	30
558	20230720	092700	213103379	1926	1926	1926	1926	265
559	20230720	092600	212592989	1926	1929	1929	1925	542
560	20230720	092500	211547535	1932	1932	1932	1932	0
561	20230720	092400	211547535	1932	1931	1932	1931	530
562	20230720	092300	210523718	1932	1930	1932	1923	7692
563	20230720	092200	195675245	1929	1929	1929	1929	100
564	20230720	092100	195482345	1930	1929	1930	1929	1024
565	20230720	092000	193506976	1929	1922	1929	1922	2751
566	20230720	091900	188217368	1922	1925	1925	1922	1818
567	20230720	091800	184719580	1925	1927	1929	1925	1627
568	20230720	091700	181587303	1930	1930	1930	1930	0
569	20230720	091600	181587303	1930	1928	1930	1926	2184
570	20230720	091500	177379477	1927	1928	1928	1927	1240
571	20230720	091400	174989130	1928	1928	1928	1928	819
572	20230720	091300	173410098	1928	1932	1932	1928	196
573	20230720	091200	173031810	1932	1933	1933	1932	1281
574	20230720	091100	170555658	1933	1932	1933	1932	5181
575	20230720	091000	160541617	1924	1933	1933	1924	1926
576	20230720	090900	156826409	1933	1932	1933	1923	2235
577	20230720	090800	152514868	1933	1931	1933	1922	15217
578	20230720	090700	123167687	1931	1924	1931	1922	2501
579	20230720	090600	118358684	1931	1932	1932	1924	1890
580	20230720	090500	114708792	1932	1932	1932	1922	2131
581	20230720	090400	110607918	1932	1933	1933	1930	11146
582	20230720	090300	89075673	1931	1938	1938	1931	4793
583	20230720	090200	79818089	1939	1932	1940	1931	1084
584	20230720	090100	77724693	1932	1934	1943	1931	14714
585	20230720	090000	49194695	1934	1921	1934	1921	25526