KissMeData/226340/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	202800	1362168612	2015	2015	2015	2015	40211
3	20230714	202700	1362168612	2015	2015	2015	2015	0
4	20230714	202600	1362168612	2015	2015	2015	2015	0
5	20230714	202500	1362168612	2015	2015	2015	2015	0
6	20230714	202400	1362168612	2015	2015	2015	2015	0
7	20230714	202300	1362168612	2015	2015	2015	2015	0
8	20230714	202200	1362168612	2015	2015	2015	2015	0
9	20230714	202100	1362168612	2015	2015	2015	2015	0
10	20230714	202000	1362168612	2015	2015	2015	2015	0
11	20230714	201900	1362168612	2015	2015	2015	2015	0
12	20230714	201800	1362168612	2015	2015	2015	2015	0
13	20230714	201700	1362168612	2015	2015	2015	2015	0
14	20230714	201600	1362168612	2015	2015	2015	2015	0
15	20230714	201500	1362168612	2015	2015	2015	2015	0
16	20230714	201400	1362168612	2015	2015	2015	2015	0
17	20230714	201300	1362168612	2015	2015	2015	2015	0
18	20230714	201200	1362168612	2015	2015	2015	2015	0
19	20230714	201100	1362168612	2015	2015	2015	2015	0
20	20230714	201000	1362168612	2015	2015	2015	2015	0
21	20230714	200900	1362168612	2015	2015	2015	2015	0
22	20230714	200800	1362168612	2015	2015	2015	2015	0
23	20230714	200700	1362168612	2015	2015	2015	2015	0
24	20230714	200600	1362168612	2015	2015	2015	2015	0
25	20230714	200500	1362168612	2015	2015	2015	2015	0
26	20230714	200400	1362168612	2015	2015	2015	2015	0
27	20230714	200300	1362168612	2015	2015	2015	2015	0
28	20230714	200200	1362168612	2015	2015	2015	2015	0
29	20230714	200100	1362168612	2015	2015	2015	2015	0
30	20230714	200000	1362168612	2015	2015	2015	2015	0
31	20230714	195900	1362168612	2015	2015	2015	2015	0
32	20230714	195800	1362168612	2015	2015	2015	2015	40211
33	20230714	195700	1362168612	2015	2015	2015	2015	0
34	20230714	195600	1362168612	2015	2015	2015	2015	0
35	20230714	195500	1362168612	2015	2015	2015	2015	0
36	20230714	195400	1362168612	2015	2015	2015	2015	0
37	20230714	195300	1362168612	2015	2015	2015	2015	0
38	20230714	195200	1362168612	2015	2015	2015	2015	0
39	20230714	195100	1362168612	2015	2015	2015	2015	0
40	20230714	195000	1362168612	2015	2015	2015	2015	0
41	20230714	194900	1362168612	2015	2015	2015	2015	0
42	20230714	194800	1362168612	2015	2015	2015	2015	0
43	20230714	194700	1362168612	2015	2015	2015	2015	0
44	20230714	194600	1362168612	2015	2015	2015	2015	0
45	20230714	194500	1362168612	2015	2015	2015	2015	0
46	20230714	194400	1362168612	2015	2015	2015	2015	0
47	20230714	194300	1362168612	2015	2015	2015	2015	0
48	20230714	194200	1362168612	2015	2015	2015	2015	0
49	20230714	194100	1362168612	2015	2015	2015	2015	0
50	20230714	194000	1362168612	2015	2015	2015	2015	0
51	20230714	193900	1362168612	2015	2015	2015	2015	0
52	20230714	193800	1362168612	2015	2015	2015	2015	0
53	20230714	193700	1362168612	2015	2015	2015	2015	0
54	20230714	193600	1362168612	2015	2015	2015	2015	0
55	20230714	193500	1362168612	2015	2015	2015	2015	0
56	20230714	193400	1362168612	2015	2015	2015	2015	0
57	20230714	193300	1362168612	2015	2015	2015	2015	0
58	20230714	193200	1362168612	2015	2015	2015	2015	0
59	20230714	193100	1362168612	2015	2015	2015	2015	0
60	20230714	193000	1362168612	2015	2015	2015	2015	0
61	20230714	192900	1362168612	2015	2015	2015	2015	0
62	20230714	192800	1362168612	2015	2015	2015	2015	40211
63	20230714	192700	1362168612	2015	2015	2015	2015	0
64	20230714	192600	1362168612	2015	2015	2015	2015	0
65	20230714	192500	1362168612	2015	2015	2015	2015	0
66	20230714	192400	1362168612	2015	2015	2015	2015	0
67	20230714	192300	1362168612	2015	2015	2015	2015	0
68	20230714	192200	1362168612	2015	2015	2015	2015	0
69	20230714	192100	1362168612	2015	2015	2015	2015	0
70	20230714	192000	1362168612	2015	2015	2015	2015	0
71	20230714	191900	1362168612	2015	2015	2015	2015	0
72	20230714	191800	1362168612	2015	2015	2015	2015	0
73	20230714	191700	1362168612	2015	2015	2015	2015	0
74	20230714	191600	1362168612	2015	2015	2015	2015	0
75	20230714	191500	1362168612	2015	2015	2015	2015	0
76	20230714	191400	1362168612	2015	2015	2015	2015	0
77	20230714	191300	1362168612	2015	2015	2015	2015	0
78	20230714	191200	1362168612	2015	2015	2015	2015	0
79	20230714	191100	1362168612	2015	2015	2015	2015	0
80	20230714	191000	1362168612	2015	2015	2015	2015	0
81	20230714	190900	1362168612	2015	2015	2015	2015	0
82	20230714	190800	1362168612	2015	2015	2015	2015	0
83	20230714	190700	1362168612	2015	2015	2015	2015	0
84	20230714	190600	1362168612	2015	2015	2015	2015	0
85	20230714	190500	1362168612	2015	2015	2015	2015	0
86	20230714	190400	1362168612	2015	2015	2015	2015	0
87	20230714	190300	1362168612	2015	2015	2015	2015	0
88	20230714	190200	1362168612	2015	2015	2015	2015	0
89	20230714	190100	1362168612	2015	2015	2015	2015	0
90	20230714	190000	1362168612	2015	2015	2015	2015	0
91	20230714	185900	1362168612	2015	2015	2015	2015	0
92	20230714	185800	1362168612	2015	2015	2015	2015	40211
93	20230714	185700	1362168612	2015	2015	2015	2015	0
94	20230714	185600	1362168612	2015	2015	2015	2015	0
95	20230714	185500	1362168612	2015	2015	2015	2015	0
96	20230714	185400	1362168612	2015	2015	2015	2015	0
97	20230714	185300	1362168612	2015	2015	2015	2015	0
98	20230714	185200	1362168612	2015	2015	2015	2015	0
99	20230714	185100	1362168612	2015	2015	2015	2015	0
100	20230714	185000	1362168612	2015	2015	2015	2015	0
101	20230714	184900	1362168612	2015	2015	2015	2015	0
102	20230714	184800	1362168612	2015	2015	2015	2015	0
103	20230714	184700	1362168612	2015	2015	2015	2015	0
104	20230714	184600	1362168612	2015	2015	2015	2015	0
105	20230714	184500	1362168612	2015	2015	2015	2015	0
106	20230714	184400	1362168612	2015	2015	2015	2015	0
107	20230714	184300	1362168612	2015	2015	2015	2015	0
108	20230714	184200	1362168612	2015	2015	2015	2015	0
109	20230714	184100	1362168612	2015	2015	2015	2015	0
110	20230714	184000	1362168612	2015	2015	2015	2015	0
111	20230714	183900	1362168612	2015	2015	2015	2015	0
112	20230714	183800	1362168612	2015	2015	2015	2015	0
113	20230714	183700	1362168612	2015	2015	2015	2015	0
114	20230714	183600	1362168612	2015	2015	2015	2015	0
115	20230714	183500	1362168612	2015	2015	2015	2015	0
116	20230714	183400	1362168612	2015	2015	2015	2015	0
117	20230714	183300	1362168612	2015	2015	2015	2015	0
118	20230714	183200	1362168612	2015	2015	2015	2015	0
119	20230714	183100	1362168612	2015	2015	2015	2015	0
120	20230714	183000	1362168612	2015	2015	2015	2015	0
121	20230714	182900	1362168612	2015	2015	2015	2015	0
122	20230714	182800	1362168612	2015	2015	2015	2015	40211
123	20230714	182700	1362168612	2015	2015	2015	2015	0
124	20230714	182600	1362168612	2015	2015	2015	2015	0
125	20230714	182500	1362168612	2015	2015	2015	2015	0
126	20230714	182400	1362168612	2015	2015	2015	2015	0
127	20230714	182300	1362168612	2015	2015	2015	2015	0
128	20230714	182200	1362168612	2015	2015	2015	2015	0
129	20230714	182100	1362168612	2015	2015	2015	2015	0
130	20230714	182000	1362168612	2015	2015	2015	2015	0
131	20230714	181900	1362168612	2015	2015	2015	2015	0
132	20230714	181800	1362168612	2015	2015	2015	2015	0
133	20230714	181700	1362168612	2015	2015	2015	2015	0
134	20230714	181600	1362168612	2015	2015	2015	2015	0
135	20230714	181500	1362168612	2015	2015	2015	2015	0
136	20230714	181400	1362168612	2015	2015	2015	2015	0
137	20230714	181300	1362168612	2015	2015	2015	2015	0
138	20230714	181200	1362168612	2015	2015	2015	2015	0
139	20230714	181100	1362168612	2015	2015	2015	2015	0
140	20230714	181000	1362168612	2015	2015	2015	2015	0
141	20230714	180900	1362168612	2015	2015	2015	2015	0
142	20230714	180800	1362168612	2015	2015	2015	2015	0
143	20230714	180700	1362168612	2015	2015	2015	2015	0
144	20230714	180600	1362168612	2015	2015	2015	2015	0
145	20230714	180500	1362168612	2015	2015	2015	2015	0
146	20230714	180400	1362168612	2015	2015	2015	2015	0
147	20230714	180300	1362168612	2015	2015	2015	2015	0
148	20230714	180200	1362168612	2015	2015	2015	2015	0
149	20230714	180100	1362168612	2015	2015	2015	2015	0
150	20230714	180000	1362168612	2015	2015	2015	2015	0
151	20230714	175900	1362168612	2015	2015	2015	2015	0
152	20230714	175800	1362168612	2015	2015	2015	2015	40211
153	20230714	175700	1362168612	2015	2015	2015	2015	0
154	20230714	175600	1362168612	2015	2015	2015	2015	0
155	20230714	175500	1362168612	2015	2015	2015	2015	0
156	20230714	175400	1362168612	2015	2015	2015	2015	0
157	20230714	175300	1362168612	2015	2015	2015	2015	0
158	20230714	175200	1362168612	2015	2015	2015	2015	0
159	20230714	175100	1362168612	2015	2015	2015	2015	0
160	20230714	175000	1362168612	2015	2015	2015	2015	0
161	20230714	174900	1362168612	2015	2015	2015	2015	0
162	20230714	174800	1362168612	2015	2015	2015	2015	0
163	20230714	174700	1362168612	2015	2015	2015	2015	0
164	20230714	174600	1362168612	2015	2015	2015	2015	0
165	20230714	174500	1362168612	2015	2015	2015	2015	0
166	20230714	174400	1362168612	2015	2015	2015	2015	0
167	20230714	174300	1362168612	2015	2015	2015	2015	0
168	20230714	174200	1362168612	2015	2015	2015	2015	0
169	20230714	174100	1362168612	2015	2015	2015	2015	0
170	20230714	174000	1362168612	2015	2015	2015	2015	0
171	20230714	173900	1362168612	2015	2015	2015	2015	0
172	20230714	173800	1362168612	2015	2015	2015	2015	0
173	20230714	173700	1362168612	2015	2015	2015	2015	0
174	20230714	173600	1362168612	2015	2015	2015	2015	0
175	20230714	173500	1362168612	2015	2015	2015	2015	0
176	20230714	173400	1362168612	2015	2015	2015	2015	0
177	20230714	173300	1362168612	2015	2015	2015	2015	0
178	20230714	173200	1362168612	2015	2015	2015	2015	0
179	20230714	173100	1362168612	2015	2015	2015	2015	0
180	20230714	173000	1362168612	2015	2015	2015	2015	0
181	20230714	172900	1362168612	2015	2015	2015	2015	0
182	20230714	172800	1362168612	2015	2015	2015	2015	40211
183	20230714	172700	1362168612	2015	2015	2015	2015	0
184	20230714	172600	1362168612	2015	2015	2015	2015	0
185	20230714	172500	1362168612	2015	2015	2015	2015	0
186	20230714	172400	1362168612	2015	2015	2015	2015	0
187	20230714	172300	1362168612	2015	2015	2015	2015	0
188	20230714	172200	1362168612	2015	2015	2015	2015	0
189	20230714	172100	1362168612	2015	2015	2015	2015	0
190	20230714	172000	1362168612	2015	2015	2015	2015	0
191	20230714	171900	1362168612	2015	2015	2015	2015	0
192	20230714	171800	1362168612	2015	2015	2015	2015	0
193	20230714	171700	1362168612	2015	2015	2015	2015	0
194	20230714	171600	1362168612	2015	2015	2015	2015	0
195	20230714	171500	1362168612	2015	2015	2015	2015	0
196	20230714	171400	1362168612	2015	2015	2015	2015	0
197	20230714	171300	1362168612	2015	2015	2015	2015	0
198	20230714	171200	1362168612	2015	2015	2015	2015	0
199	20230714	171100	1362168612	2015	2015	2015	2015	0
200	20230714	171000	1362168612	2015	2015	2015	2015	0
201	20230714	170900	1362168612	2015	2015	2015	2015	0
202	20230714	170800	1362168612	2015	2015	2015	2015	0
203	20230714	170700	1362168612	2015	2015	2015	2015	0
204	20230714	170600	1362168612	2015	2015	2015	2015	0
205	20230714	170500	1362168612	2015	2015	2015	2015	0
206	20230714	170400	1362168612	2015	2015	2015	2015	0
207	20230714	170300	1362168612	2015	2015	2015	2015	0
208	20230714	170200	1362168612	2015	2015	2015	2015	0
209	20230714	170100	1362168612	2015	2015	2015	2015	0
210	20230714	170000	1362168612	2015	2015	2015	2015	0
211	20230714	165900	1362168612	2015	2015	2015	2015	0
212	20230714	165800	1362168612	2015	2015	2015	2015	40211
213	20230714	165700	1362168612	2015	2015	2015	2015	0
214	20230714	165600	1362168612	2015	2015	2015	2015	0
215	20230714	165500	1362168612	2015	2015	2015	2015	0
216	20230714	165400	1362168612	2015	2015	2015	2015	0
217	20230714	165300	1362168612	2015	2015	2015	2015	0
218	20230714	165200	1362168612	2015	2015	2015	2015	0
219	20230714	165100	1362168612	2015	2015	2015	2015	0
220	20230714	165000	1362168612	2015	2015	2015	2015	0
221	20230714	164900	1362168612	2015	2015	2015	2015	0
222	20230714	164800	1362168612	2015	2015	2015	2015	0
223	20230714	164700	1362168612	2015	2015	2015	2015	0
224	20230714	164600	1362168612	2015	2015	2015	2015	0
225	20230714	164500	1362168612	2015	2015	2015	2015	0
226	20230714	164400	1362168612	2015	2015	2015	2015	0
227	20230714	164300	1362168612	2015	2015	2015	2015	0
228	20230714	164200	1362168612	2015	2015	2015	2015	0
229	20230714	164100	1362168612	2015	2015	2015	2015	0
230	20230714	164000	1362168612	2015	2015	2015	2015	0
231	20230714	163900	1362168612	2015	2015	2015	2015	0
232	20230714	163800	1362168612	2015	2015	2015	2015	0
233	20230714	163700	1362168612	2015	2015	2015	2015	0
234	20230714	163600	1362168612	2015	2015	2015	2015	0
235	20230714	163500	1362168612	2015	2015	2015	2015	0
236	20230714	163400	1362168612	2015	2015	2015	2015	0
237	20230714	163300	1362168612	2015	2015	2015	2015	0
238	20230714	163200	1362168612	2015	2015	2015	2015	0
239	20230714	163100	1362168612	2015	2015	2015	2015	0
240	20230714	163000	1362168612	2015	2015	2015	2015	0
241	20230714	162900	1362168612	2015	2015	2015	2015	0
242	20230714	162800	1362168612	2015	2015	2015	2015	40211
243	20230714	162700	1362168612	2015	2015	2015	2015	0
244	20230714	162600	1362168612	2015	2015	2015	2015	0
245	20230714	162500	1362168612	2015	2015	2015	2015	0
246	20230714	162400	1362168612	2015	2015	2015	2015	0
247	20230714	162300	1362168612	2015	2015	2015	2015	0
248	20230714	162200	1362168612	2015	2015	2015	2015	0
249	20230714	162100	1362168612	2015	2015	2015	2015	0
250	20230714	162000	1362168612	2015	2015	2015	2015	0
251	20230714	161900	1362168612	2015	2015	2015	2015	0
252	20230714	161800	1362168612	2015	2015	2015	2015	0
253	20230714	161700	1362168612	2015	2015	2015	2015	0
254	20230714	161600	1362168612	2015	2015	2015	2015	0
255	20230714	161500	1362168612	2015	2015	2015	2015	0
256	20230714	161400	1362168612	2015	2015	2015	2015	0
257	20230714	161300	1362168612	2015	2015	2015	2015	0
258	20230714	161200	1362168612	2015	2015	2015	2015	0
259	20230714	161100	1362168612	2015	2015	2015	2015	0
260	20230714	161000	1362168612	2015	2015	2015	2015	0
261	20230714	160900	1362168612	2015	2015	2015	2015	0
262	20230714	160800	1362168612	2015	2015	2015	2015	0
263	20230714	160700	1362168612	2015	2015	2015	2015	0
264	20230714	160600	1362168612	2015	2015	2015	2015	0
265	20230714	160500	1362168612	2015	2015	2015	2015	0
266	20230714	160400	1362168612	2015	2015	2015	2015	0
267	20230714	160300	1362168612	2015	2015	2015	2015	0
268	20230714	160200	1362168612	2015	2015	2015	2015	0
269	20230714	160100	1362168612	2015	2015	2015	2015	0
270	20230714	160000	1362168612	2015	2015	2015	2015	0
271	20230714	155900	1362168612	2015	2015	2015	2015	0
272	20230714	155800	1362168612	2015	2015	2015	2015	40211
273	20230714	155700	1362168612	2015	2015	2015	2015	0
274	20230714	155600	1362168612	2015	2015	2015	2015	0
275	20230714	155500	1362168612	2015	2015	2015	2015	0
276	20230714	155400	1362168612	2015	2015	2015	2015	0
277	20230714	155300	1362168612	2015	2015	2015	2015	0
278	20230714	155200	1362168612	2015	2015	2015	2015	0
279	20230714	155100	1362168612	2015	2015	2015	2015	0
280	20230714	155000	1362168612	2015	2015	2015	2015	0
281	20230714	154900	1362168612	2015	2015	2015	2015	0
282	20230714	154800	1362168612	2015	2015	2015	2015	0
283	20230714	154700	1362168612	2015	2015	2015	2015	0
284	20230714	154600	1362168612	2015	2015	2015	2015	0
285	20230714	154500	1362168612	2015	2015	2015	2015	0
286	20230714	154400	1362168612	2015	2015	2015	2015	0
287	20230714	154300	1362168612	2015	2015	2015	2015	0
288	20230714	154200	1362168612	2015	2015	2015	2015	0
289	20230714	154100	1362168612	2015	2015	2015	2015	0
290	20230714	154000	1362168612	2015	2015	2015	2015	0
291	20230714	153900	1362168612	2015	2015	2015	2015	0
292	20230714	153800	1362168612	2015	2015	2015	2015	0
293	20230714	153700	1362168612	2015	2015	2015	2015	0
294	20230714	153600	1362168612	2015	2015	2015	2015	0
295	20230714	153500	1362168612	2015	2015	2015	2015	0
296	20230714	153400	1362168612	2015	2015	2015	2015	0
297	20230714	153300	1362168612	2015	2015	2015	2015	0
298	20230714	153200	1362168612	2015	2015	2015	2015	0
299	20230714	153100	1362168612	2015	2015	2015	2015	0
300	20230714	153000	1362168612	2015	2015	2015	2015	40211
301	20230714	152900	1281143447	1999	1999	1999	1999	0
302	20230714	152800	1281143447	1999	1999	1999	1999	0
303	20230714	152700	1281143447	1999	1999	1999	1999	0
304	20230714	152600	1281143447	1999	1999	1999	1999	0
305	20230714	152500	1281143447	1999	1999	1999	1999	0
306	20230714	152400	1281143447	1999	1999	1999	1999	0
307	20230714	152300	1281143447	1999	1999	1999	1999	0
308	20230714	152200	1281143447	1999	1999	1999	1999	0
309	20230714	152100	1281143447	1999	1999	1999	1999	0
310	20230714	152000	1281143447	1999	1999	1999	1999	0
311	20230714	151900	1281143447	1999	1995	2000	1994	12914
312	20230714	151800	1255357126	1995	1995	1996	1994	4606
313	20230714	151700	1246169639	1995	1995	1997	1994	5511
314	20230714	151600	1235174312	1994	1991	1994	1991	3571
315	20230714	151500	1228057945	1991	1989	1991	1989	1331
316	20230714	151400	1225409345	1990	1991	1991	1988	594
317	20230714	151300	1224227885	1992	1993	1993	1991	5128
318	20230714	151200	1214017919	1993	1990	1993	1984	3047
319	20230714	151100	1207951200	1996	1995	1996	1995	3150
320	20230714	151000	1201663846	1996	1994	1996	1988	6034
321	20230714	150900	1189628357	1995	1995	1996	1995	3780
322	20230714	150800	1182086481	1996	1989	1996	1989	14724
323	20230714	150700	1152737796	1989	1987	1990	1987	966
324	20230714	150600	1150816628	1987	1985	1987	1985	2430
325	20230714	150500	1145992338	1984	1981	1984	1981	1439
326	20230714	150400	1143140946	1981	1979	1981	1979	1376
327	20230714	150300	1140415290	1979	1981	1981	1978	274
328	20230714	150200	1139873296	1977	1979	1981	1977	4626
329	20230714	150100	1130723964	1980	1982	1982	1980	18569
330	20230714	150000	1093955201	1982	1982	1983	1981	942
331	20230714	145900	1092088400	1981	1982	1983	1981	617
332	20230714	145800	1090865935	1982	1982	1983	1981	1417
333	20230714	145700	1088058823	1981	1982	1984	1981	253
334	20230714	145600	1087557577	1981	1982	1984	1981	362
335	20230714	145500	1086840403	1985	1985	1985	1981	6106
336	20230714	145400	1074739546	1983	1985	1985	1983	53
337	20230714	145300	1074634445	1986	1982	1986	1982	1005
338	20230714	145200	1072641550	1981	1982	1983	1981	100
339	20230714	145100	1072443441	1983	1983	1983	1980	603
340	20230714	145000	1071247992	1983	1987	1987	1983	414
341	20230714	144900	1070426947	1987	1983	1987	1983	412
342	20230714	144800	1069609939	1983	1983	1983	1983	18
343	20230714	144700	1069574245	1983	1987	1987	1977	4014
344	20230714	144600	1061632263	1987	1983	1987	1983	272
345	20230714	144500	1061092812	1976	1976	1976	1976	43
346	20230714	144400	1061007844	1975	1982	1983	1975	501
347	20230714	144300	1060014650	1983	1977	1983	1977	4615
348	20230714	144200	1050866143	1974	1974	1974	1974	13
349	20230714	144100	1050840481	1978	1978	1978	1978	6
350	20230714	144000	1050828613	1979	1977	1979	1977	370
351	20230714	143900	1050097083	1979	1978	1979	1978	20
352	20230714	143800	1050057518	1978	1978	1978	1978	2
353	20230714	143700	1050053562	1970	1980	1982	1970	1178
354	20230714	143600	1047719798	1983	1979	1983	1978	1565
355	20230714	143500	1044616911	1980	1978	1980	1978	5
356	20230714	143400	1044607015	1980	1980	1980	1980	0
357	20230714	143300	1044607015	1980	1980	1980	1980	0
358	20230714	143200	1044607015	1980	1976	1983	1976	61
359	20230714	143100	1044486405	1966	1966	1966	1966	0
360	20230714	143000	1044486405	1966	1970	1970	1966	3045
361	20230714	142900	1038499840	1971	1969	1971	1967	1957
362	20230714	142800	1034648821	1970	1970	1970	1970	40
363	20230714	142700	1034570021	1970	1973	1973	1970	81
364	20230714	142600	1034410433	1976	1975	1976	1975	5
365	20230714	142500	1034400556	1970	1970	1970	1970	2
366	20230714	142400	1034396616	1976	1976	1976	1976	0
367	20230714	142300	1034396616	1976	1968	1976	1968	80
368	20230714	142200	1034238680	1976	1976	1976	1976	0
369	20230714	142100	1034238680	1976	1976	1976	1976	0
370	20230714	142000	1034238680	1976	1976	1976	1976	0
371	20230714	141900	1034238680	1976	1965	1976	1965	1234
372	20230714	141800	1031808150	1965	1965	1965	1964	709
373	20230714	141700	1030415546	1969	1968	1969	1968	9
374	20230714	141600	1030397829	1969	1968	1969	1965	2011
375	20230714	141500	1026442640	1969	1970	1970	1969	1519
376	20230714	141400	1023450729	1970	1973	1973	1970	1049
377	20230714	141300	1021383973	1976	1977	1982	1972	8251
378	20230714	141200	1005085508	1983	1982	1983	1977	198
379	20230714	141100	1004693485	1982	1978	1984	1978	134
380	20230714	141000	1004427897	1977	1986	1986	1977	266
381	20230714	140900	1003900620	1987	1990	1992	1986	3659
382	20230714	140800	996619141	1990	1986	1990	1986	7455
383	20230714	140700	981794715	1986	1986	1986	1986	22
384	20230714	140600	981751023	1987	1982	1989	1976	10515
385	20230714	140500	960876578	1982	1981	1982	1981	90
386	20230714	140400	960698228	1980	1979	1980	1979	141
387	20230714	140300	960419078	1975	1979	1979	1975	304
388	20230714	140200	959818558	1975	1975	1975	1974	852
389	20230714	140100	958135908	1974	1973	1974	1973	53
390	20230714	140000	958031289	1972	1975	1975	1972	63
391	20230714	135900	957907038	1971	1972	1972	1971	900
392	20230714	135800	956133032	1975	1974	1975	1971	810
393	20230714	135700	954535743	1975	1979	1979	1974	2079
394	20230714	135600	950429391	1977	1977	1977	1977	76
395	20230714	135500	950279139	1982	1976	1982	1976	313
396	20230714	135400	949660308	1977	1976	1977	1976	102
397	20230714	135300	949458704	1976	1976	1976	1976	567
398	20230714	135200	948338312	1983	1975	1983	1975	6
399	20230714	135100	948326422	1983	1976	1983	1975	501
400	20230714	135000	947336776	1984	1984	1984	1984	7
401	20230714	134900	947322888	1985	1983	1985	1983	630
402	20230714	134800	946072965	1983	1983	1983	1982	1676
403	20230714	134700	942749577	1971	1976	1983	1971	161
404	20230714	134600	942430851	1976	1976	1976	1976	6
405	20230714	134500	942418995	1976	1976	1976	1976	5
406	20230714	134400	942409115	1971	1973	1973	1971	500
407	20230714	134300	941423603	1976	1972	1976	1972	1196
408	20230714	134200	939064068	1974	1974	1974	1974	276
409	20230714	134100	938519244	1972	1977	1978	1971	1044
410	20230714	134000	936458509	1979	1985	1985	1971	1527
411	20230714	133900	933440815	1985	1984	1985	1984	505
412	20230714	133800	932438698	1985	1985	1986	1980	2188
413	20230714	133700	928095622	1986	1980	1986	1980	683
414	20230714	133600	926740892	1982	1978	1982	1978	4737
415	20230714	133500	917363201	1978	1974	1978	1965	5251
416	20230714	133400	906993000	1974	1967	1974	1967	6607
417	20230714	133300	893979224	1967	1964	1967	1964	1066
418	20230714	133200	891883086	1965	1964	1965	1964	417
419	20230714	133100	891063796	1964	1964	1964	1964	100
420	20230714	133000	890867396	1964	1958	1964	1958	688
421	20230714	132900	889518698	1956	1955	1956	1955	1300
422	20230714	132800	886976898	1955	1955	1955	1955	5
423	20230714	132700	886967123	1955	1955	1955	1955	0
424	20230714	132600	886967123	1955	1954	1955	1954	484
425	20230714	132500	886021308	1954	1950	1954	1950	79
426	20230714	132400	885866982	1950	1950	1950	1950	0
427	20230714	132300	885866982	1950	1950	1950	1950	178
428	20230714	132200	885519882	1950	1950	1950	1950	98
429	20230714	132100	885328782	1954	1954	1954	1954	2
430	20230714	132000	885324874	1955	1955	1955	1955	0
431	20230714	131900	885324874	1955	1955	1955	1955	0
432	20230714	131800	885324874	1955	1955	1955	1955	63
433	20230714	131700	885201709	1950	1950	1950	1950	1
434	20230714	131600	885199759	1955	1955	1955	1955	0
435	20230714	131500	885199759	1955	1955	1955	1955	153
436	20230714	131400	884900644	1955	1955	1955	1955	0
437	20230714	131300	884900644	1955	1955	1955	1955	51
438	20230714	131200	884800939	1955	1955	1956	1955	227
439	20230714	131100	884356968	1956	1956	1956	1956	0
440	20230714	131000	884356968	1956	1956	1956	1956	0
441	20230714	130900	884356968	1956	1956	1956	1956	0
442	20230714	130800	884356968	1956	1956	1956	1956	6
443	20230714	130700	884345232	1947	1947	1947	1947	519
444	20230714	130600	883334739	1956	1956	1956	1956	200
445	20230714	130500	882943539	1956	1956	1956	1956	1
446	20230714	130400	882941583	1956	1950	1956	1950	12
447	20230714	130300	882918177	1946	1955	1955	1946	2530
448	20230714	130200	877976425	1956	1956	1956	1956	193
449	20230714	130100	877598917	1958	1958	1958	1958	10
450	20230714	130000	877579337	1956	1956	1956	1956	0
451	20230714	125900	877579337	1956	1958	1958	1956	15
452	20230714	125800	877549971	1955	1955	1955	1955	256
453	20230714	125700	877049491	1955	1955	1955	1955	50
454	20230714	125600	876951741	1954	1954	1954	1954	145
455	20230714	125500	876668411	1954	1954	1954	1954	0
456	20230714	125400	876668411	1954	1954	1954	1954	11
457	20230714	125300	876646917	1950	1950	1950	1950	0
458	20230714	125200	876646917	1950	1949	1950	1949	1446
459	20230714	125100	873827246	1950	1950	1950	1950	0
460	20230714	125000	873827246	1950	1950	1950	1950	575
461	20230714	124900	872705996	1950	1950	1950	1950	38
462	20230714	124800	872631896	1950	1950	1950	1950	5
463	20230714	124700	872622146	1950	1950	1950	1950	50
464	20230714	124600	872524646	1950	1948	1950	1948	217
465	20230714	124500	872101810	1948	1948	1948	1948	0
466	20230714	124400	872101810	1948	1948	1948	1948	172
467	20230714	124300	871766754	1948	1948	1948	1948	810
468	20230714	124200	870188874	1948	1948	1948	1948	0
469	20230714	124100	870188874	1948	1948	1948	1948	0
470	20230714	124000	870188874	1948	1948	1948	1948	0
471	20230714	123900	870188874	1948	1947	1948	1947	523
472	20230714	123800	869170592	1948	1950	1950	1948	398
473	20230714	123700	868395268	1950	1950	1950	1950	8
474	20230714	123600	868379668	1950	1951	1951	1948	937
475	20230714	123500	866553619	1954	1954	1954	1954	0
476	20230714	123400	866553619	1954	1954	1954	1954	0
477	20230714	123300	866553619	1954	1954	1954	1954	0
478	20230714	123200	866553619	1954	1954	1954	1954	22
479	20230714	123100	866510631	1955	1955	1955	1955	0
480	20230714	123000	866510631	1955	1955	1955	1955	50
481	20230714	122900	866412881	1955	1955	1955	1955	8
482	20230714	122800	866397241	1955	1955	1955	1955	0
483	20230714	122700	866397241	1955	1955	1955	1955	20
484	20230714	122600	866358141	1950	1950	1950	1950	240
485	20230714	122500	865890141	1950	1950	1950	1950	500
486	20230714	122400	864915141	1950	1950	1950	1950	0
487	20230714	122300	864915141	1950	1956	1956	1950	1099
488	20230714	122200	862772079	1950	1950	1950	1950	0
489	20230714	122100	862772079	1950	1957	1957	1950	22
490	20230714	122000	862729039	1957	1957	1957	1957	0
491	20230714	121900	862729039	1957	1957	1957	1957	0
492	20230714	121800	862729039	1957	1957	1957	1957	11
493	20230714	121700	862707512	1958	1957	1958	1956	320
494	20230714	121600	862081340	1958	1958	1958	1958	0
495	20230714	121500	862081340	1958	1952	1958	1948	286
496	20230714	121400	861523706	1958	1958	1958	1958	11
497	20230714	121300	861502168	1952	1952	1952	1952	1
498	20230714	121200	861500216	1958	1958	1958	1958	0
499	20230714	121100	861500216	1958	1958	1958	1958	2
500	20230714	121000	861496300	1958	1953	1958	1949	51
501	20230714	120900	861396812	1959	1953	1959	1953	95
502	20230714	120800	861211187	1953	1953	1953	1953	0
503	20230714	120700	861211187	1953	1953	1953	1953	351
504	20230714	120600	860525684	1953	1953	1953	1953	81
505	20230714	120500	860367491	1953	1947	1953	1947	45
506	20230714	120400	860279816	1947	1943	1947	1943	3655
507	20230714	120300	853178147	1943	1947	1947	1943	1931
508	20230714	120200	849426150	1947	1947	1947	1947	0
509	20230714	120100	849426150	1947	1947	1947	1947	0
510	20230714	120000	849426150	1947	1946	1947	1940	587
511	20230714	115900	848283332	1947	1947	1947	1947	0
512	20230714	115800	848283332	1947	1947	1947	1947	0
513	20230714	115700	848283332	1947	1941	1947	1938	3477
514	20230714	115600	841538942	1941	1945	1945	1941	2054
515	20230714	115500	837550479	1947	1945	1947	1945	298
516	20230714	115400	836970769	1946	1946	1946	1946	367
517	20230714	115300	836256587	1946	1947	1947	1946	132
518	20230714	115200	835999705	1947	1947	1947	1947	1035
519	20230714	115100	833984560	1945	1945	1945	1945	0
520	20230714	115000	833984560	1945	1945	1945	1945	2000
521	20230714	114900	830094560	1953	1953	1953	1945	1107
522	20230714	114800	827940706	1953	1953	1954	1946	214
523	20230714	114700	827522620	1954	1953	1954	1946	1594
524	20230714	114600	824417497	1954	1954	1954	1954	23
525	20230714	114500	824372555	1954	1954	1960	1954	1487
526	20230714	114400	821466927	1960	1959	1960	1959	31
527	20230714	114300	821406173	1960	1958	1960	1958	15
528	20230714	114200	821376789	1960	1959	1960	1958	114
529	20230714	114100	821153467	1961	1963	1963	1960	152
530	20230714	114000	820855274	1963	1963	1963	1963	2
531	20230714	113900	820851348	1959	1963	1963	1959	262
532	20230714	113800	820338074	1960	1963	1964	1960	491
533	20230714	113700	819374079	1964	1964	1964	1964	5
534	20230714	113600	819364259	1964	1959	1964	1958	408
535	20230714	113500	818564767	1961	1961	1961	1959	503
536	20230714	113400	817578386	1964	1964	1964	1964	3
537	20230714	113300	817572494	1966	1948	1966	1948	2773
538	20230714	113200	812170623	1948	1948	1948	1948	0
539	20230714	113100	812170623	1948	1948	1948	1948	630
540	20230714	113000	810943383	1948	1949	1949	1948	22
541	20230714	112900	810900506	1950	1950	1950	1950	920
542	20230714	112800	809106506	1950	1950	1950	1950	0
543	20230714	112700	809106506	1950	1953	1953	1950	2109
544	20230714	112600	804989640	1953	1953	1953	1953	777
545	20230714	112500	803472159	1954	1954	1954	1954	349
546	20230714	112400	802790213	1954	1955	1955	1954	1320
547	20230714	112300	800210927	1965	1965	1965	1965	2
548	20230714	112200	800206997	1955	1955	1955	1955	4712
549	20230714	112100	790995037	1955	1966	1966	1955	254
550	20230714	112000	790498229	1967	1955	1967	1955	1649
551	20230714	111900	787274349	1967	1969	1969	1956	3988
552	20230714	111800	779437752	1969	1970	1975	1969	4454
553	20230714	111700	770665570	1975	1975	1975	1971	1416
554	20230714	111600	767872968	1975	1975	1975	1975	305
555	20230714	111500	767270593	1975	1973	1975	1973	414
556	20230714	111400	766453445	1973	1975	1975	1973	133
557	20230714	111300	766190772	1976	1974	1977	1972	12771
558	20230714	111200	740985874	1974	1971	1974	1970	1637
559	20230714	111100	737756852	1971	1967	1971	1967	1593
560	20230714	111000	734620079	1966	1966	1966	1966	157
561	20230714	110900	734311417	1966	1963	1966	1963	994
562	20230714	110800	732359706	1963	1963	1963	1963	21
563	20230714	110700	732318483	1963	1963	1963	1963	100
564	20230714	110600	732122183	1964	1964	1964	1964	516
565	20230714	110500	731108759	1964	1965	1965	1953	329
566	20230714	110400	730465599	1965	1965	1965	1965	362
567	20230714	110300	729754269	1967	1966	1967	1966	643
568	20230714	110200	728490002	1966	1963	1966	1955	1277
569	20230714	110100	725984146	1963	1964	1964	1963	528
570	20230714	110000	724947164	1964	1964	1964	1964	10
571	20230714	105900	724927524	1965	1965	1965	1965	0
572	20230714	105800	724927524	1965	1960	1966	1960	3532
573	20230714	105700	717987102	1960	1956	1960	1956	3229
574	20230714	105600	711670375	1955	1955	1955	1955	1685
575	20230714	105500	708376200	1952	1952	1955	1952	1144
576	20230714	105400	706142864	1952	1952	1952	1952	2415
577	20230714	105300	701428784	1952	1952	1952	1952	704
578	20230714	105200	700054576	1955	1955	1955	1955	0
579	20230714	105100	700054576	1955	1946	1955	1946	253
580	20230714	105000	699560618	1946	1955	1956	1946	51
581	20230714	104900	699460917	1943	1943	1943	1943	0
582	20230714	104800	699460917	1943	1944	1953	1940	631
583	20230714	104700	698234540	1953	1942	1953	1942	440
584	20230714	104600	697379015	1942	1943	1943	1942	255
585	20230714	104500	696883588	1952	1942	1952	1942	16
586	20230714	104400	696852496	1942	1942	1942	1942	0
587	20230714	104300	696852496	1942	1942	1942	1942	4
588	20230714	104200	696844728	1952	1941	1952	1940	143
589	20230714	104100	696567223	1949	1949	1949	1949	46
590	20230714	104000	696477569	1938	1938	1938	1938	0
591	20230714	103900	696477569	1938	1942	1942	1938	1448
592	20230714	103800	693669768	1949	1949	1949	1949	5
593	20230714	103700	693660023	1942	1942	1944	1942	450
594	20230714	103600	692785677	1941	1944	1944	1941	15
595	20230714	103500	692756553	1943	1948	1948	1943	17
596	20230714	103400	692723517	1948	1942	1948	1942	78
597	20230714	103300	692571639	1942	1949	1949	1942	109
598	20230714	103200	692359905	1949	1949	1949	1949	92
599	20230714	103100	692180597	1949	1949	1949	1949	836
600	20230714	103000	690551233	1938	1938	1938	1938	1
601	20230714	102900	690549295	1938	1938	1938	1938	5
602	20230714	102800	690539605	1937	1943	1943	1936	13923
603	20230714	102700	663556665	1945	1940	1946	1940	6772
604	20230714	102600	650379757	1940	1947	1947	1940	1568
605	20230714	102500	647333663	1947	1947	1947	1947	113
606	20230714	102400	647113652	1947	1947	1947	1947	413
607	20230714	102300	646309541	1947	1949	1949	1947	223
608	20230714	102200	645875018	1950	1952	1952	1950	1373
609	20230714	102100	643197619	1952	1951	1952	1950	2944
610	20230714	102000	637455857	1952	1952	1952	1952	0
611	20230714	101900	637455857	1952	1955	1955	1952	1280
612	20230714	101800	634956287	1955	1955	1955	1955	336
613	20230714	101700	634299407	1955	1956	1956	1955	149
614	20230714	101600	634007964	1956	1964	1964	1956	2058
615	20230714	101500	629977700	1964	1968	1968	1964	2614
616	20230714	101400	624838143	1969	1968	1969	1968	2321
617	20230714	101300	620268280	1970	1966	1971	1965	3057
618	20230714	101200	614252126	1965	1963	1965	1962	442
619	20230714	101100	613384173	1963	1966	1966	1963	820
620	20230714	101000	611772909	1968	1966	1970	1966	6122
621	20230714	100900	599718749	1966	1960	1966	1960	1478
622	20230714	100800	596817523	1960	1958	1962	1956	5244
623	20230714	100700	586539502	1957	1955	1957	1954	576
624	20230714	100600	585413525	1955	1954	1955	1954	1852
625	20230714	100500	581793168	1952	1954	1954	1952	8
626	20230714	100400	581777538	1954	1954	1954	1954	135
627	20230714	100300	581513748	1951	1950	1951	1950	813
628	20230714	100200	579928395	1951	1952	1955	1950	1541
629	20230714	100100	576921785	1955	1950	1955	1950	1948
630	20230714	100000	573118788	1950	1944	1950	1944	2217
631	20230714	095900	568800392	1943	1939	1943	1939	1027
632	20230714	095800	566806454	1939	1939	1939	1939	139
633	20230714	095700	566536933	1939	1938	1939	1938	30
634	20230714	095600	566478788	1938	1938	1938	1938	540
635	20230714	095500	565432268	1941	1942	1942	1941	2588
636	20230714	095400	560408913	1941	1933	1942	1933	7444
637	20230714	095300	545999572	1929	1930	1930	1928	2026
638	20230714	095200	542090068	1930	1930	1930	1930	1951
639	20230714	095100	538324638	1931	1933	1933	1931	478
640	20230714	095000	537401166	1931	1930	1931	1930	1218
641	20230714	094900	535050326	1930	1933	1933	1930	750
642	20230714	094800	533602763	1933	1934	1934	1928	611
643	20230714	094700	532422194	1927	1930	1932	1927	5134
644	20230714	094600	522509796	1930	1925	1930	1925	1754
645	20230714	094500	519133341	1925	1921	1925	1921	918
646	20230714	094400	517368849	1921	1918	1923	1918	8973
647	20230714	094300	500127869	1918	1916	1918	1916	547
648	20230714	094200	499079373	1912	1911	1912	1911	366
649	20230714	094100	498379592	1911	1911	1911	1911	110
650	20230714	094000	498169382	1912	1912	1912	1912	770
651	20230714	093900	496697142	1912	1914	1916	1912	1673
652	20230714	093800	493496142	1914	1914	1914	1914	203
653	20230714	093700	493107600	1914	1918	1918	1914	43
654	20230714	093600	493025278	1918	1918	1918	1912	2224
655	20230714	093500	488765370	1918	1918	1918	1918	2047
656	20230714	093400	484839224	1921	1921	1921	1921	0
657	20230714	093300	484839224	1921	1918	1921	1918	755
658	20230714	093200	483390834	1918	1912	1921	1912	3486
659	20230714	093100	476702892	1912	1916	1916	1912	282
660	20230714	093000	476163600	1911	1918	1922	1911	1218
661	20230714	092900	473827503	1909	1921	1922	1909	16625
662	20230714	092800	441954807	1921	1920	1921	1920	2320
663	20230714	092700	437499804	1920	1921	1921	1920	2237
664	20230714	092600	433202687	1920	1921	1921	1920	944
665	20230714	092500	431389985	1921	1921	1921	1920	680
666	20230714	092400	430083717	1921	1920	1923	1920	976
667	20230714	092300	428209034	1920	1919	1920	1916	1345
668	20230714	092200	425628140	1919	1911	1919	1910	12461
669	20230714	092100	401813229	1912	1916	1919	1911	31693
670	20230714	092000	341122736	1916	1929	1929	1916	23691
671	20230714	091900	295671081	1925	1923	1925	1923	1360
672	20230714	091800	293053401	1923	1922	1923	1922	848
673	20230714	091700	291423259	1922	1923	1923	1922	4206
674	20230714	091600	283337411	1923	1925	1925	1923	1212
675	20230714	091500	281005560	1923	1928	1928	1922	5774
676	20230714	091400	269900243	1927	1927	1927	1924	1441
677	20230714	091300	267124652	1923	1923	1928	1923	9081
678	20230714	091200	249659022	1923	1926	1927	1923	3423
679	20230714	091100	243072168	1926	1932	1932	1925	12203
680	20230714	091000	219566969	1929	1938	1938	1927	11094
681	20230714	090900	198145177	1938	1957	1957	1937	14859
682	20230714	090800	169254260	1952	1958	1965	1952	6666
683	20230714	090700	156202243	1967	1962	1968	1957	7912
684	20230714	090600	140686013	1962	1962	1963	1961	1911
685	20230714	090500	136936723	1962	1970	1970	1962	3377
686	20230714	090400	130299957	1970	1976	1976	1970	8507
687	20230714	090300	113520640	1979	1981	1981	1972	8430
688	20230714	090200	96877486	1980	1971	1989	1971	8381
689	20230714	090100	80246102	1974	1981	1984	1966	24464
690	20230714	090000	31817623	1980	1964	1981	1964	16151