KissMeData/244460/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	203000	1073638748	1950	1950	1950	1950	6652
3	20230712	202900	1073638748	1950	1950	1950	1950	0
4	20230712	202800	1073638748	1950	1950	1950	1950	0
5	20230712	202700	1073638748	1950	1950	1950	1950	0
6	20230712	202600	1073638748	1950	1950	1950	1950	0
7	20230712	202500	1073638748	1950	1950	1950	1950	0
8	20230712	202400	1073638748	1950	1950	1950	1950	0
9	20230712	202300	1073638748	1950	1950	1950	1950	0
10	20230712	202200	1073638748	1950	1950	1950	1950	0
11	20230712	202100	1073638748	1950	1950	1950	1950	0
12	20230712	202000	1073638748	1950	1950	1950	1950	0
13	20230712	201900	1073638748	1950	1950	1950	1950	0
14	20230712	201800	1073638748	1950	1950	1950	1950	0
15	20230712	201700	1073638748	1950	1950	1950	1950	0
16	20230712	201600	1073638748	1950	1950	1950	1950	0
17	20230712	201500	1073638748	1950	1950	1950	1950	0
18	20230712	201400	1073638748	1950	1950	1950	1950	0
19	20230712	201300	1073638748	1950	1950	1950	1950	0
20	20230712	201200	1073638748	1950	1950	1950	1950	0
21	20230712	201100	1073638748	1950	1950	1950	1950	0
22	20230712	201000	1073638748	1950	1950	1950	1950	0
23	20230712	200900	1073638748	1950	1950	1950	1950	0
24	20230712	200800	1073638748	1950	1950	1950	1950	0
25	20230712	200700	1073638748	1950	1950	1950	1950	0
26	20230712	200600	1073638748	1950	1950	1950	1950	0
27	20230712	200500	1073638748	1950	1950	1950	1950	0
28	20230712	200400	1073638748	1950	1950	1950	1950	0
29	20230712	200300	1073638748	1950	1950	1950	1950	0
30	20230712	200200	1073638748	1950	1950	1950	1950	0
31	20230712	200100	1073638748	1950	1950	1950	1950	0
32	20230712	200000	1073638748	1950	1950	1950	1950	6652
33	20230712	195900	1073638748	1950	1950	1950	1950	0
34	20230712	195800	1073638748	1950	1950	1950	1950	0
35	20230712	195700	1073638748	1950	1950	1950	1950	0
36	20230712	195600	1073638748	1950	1950	1950	1950	0
37	20230712	195500	1073638748	1950	1950	1950	1950	0
38	20230712	195400	1073638748	1950	1950	1950	1950	0
39	20230712	195300	1073638748	1950	1950	1950	1950	0
40	20230712	195200	1073638748	1950	1950	1950	1950	0
41	20230712	195100	1073638748	1950	1950	1950	1950	0
42	20230712	195000	1073638748	1950	1950	1950	1950	0
43	20230712	194900	1073638748	1950	1950	1950	1950	0
44	20230712	194800	1073638748	1950	1950	1950	1950	0
45	20230712	194700	1073638748	1950	1950	1950	1950	0
46	20230712	194600	1073638748	1950	1950	1950	1950	0
47	20230712	194500	1073638748	1950	1950	1950	1950	0
48	20230712	194400	1073638748	1950	1950	1950	1950	0
49	20230712	194300	1073638748	1950	1950	1950	1950	0
50	20230712	194200	1073638748	1950	1950	1950	1950	0
51	20230712	194100	1073638748	1950	1950	1950	1950	0
52	20230712	194000	1073638748	1950	1950	1950	1950	0
53	20230712	193900	1073638748	1950	1950	1950	1950	0
54	20230712	193800	1073638748	1950	1950	1950	1950	0
55	20230712	193700	1073638748	1950	1950	1950	1950	0
56	20230712	193600	1073638748	1950	1950	1950	1950	0
57	20230712	193500	1073638748	1950	1950	1950	1950	0
58	20230712	193400	1073638748	1950	1950	1950	1950	0
59	20230712	193300	1073638748	1950	1950	1950	1950	0
60	20230712	193200	1073638748	1950	1950	1950	1950	0
61	20230712	193100	1073638748	1950	1950	1950	1950	0
62	20230712	193000	1073638748	1950	1950	1950	1950	6652
63	20230712	192900	1073638748	1950	1950	1950	1950	0
64	20230712	192800	1073638748	1950	1950	1950	1950	0
65	20230712	192700	1073638748	1950	1950	1950	1950	0
66	20230712	192600	1073638748	1950	1950	1950	1950	0
67	20230712	192500	1073638748	1950	1950	1950	1950	0
68	20230712	192400	1073638748	1950	1950	1950	1950	0
69	20230712	192300	1073638748	1950	1950	1950	1950	0
70	20230712	192200	1073638748	1950	1950	1950	1950	0
71	20230712	192100	1073638748	1950	1950	1950	1950	0
72	20230712	192000	1073638748	1950	1950	1950	1950	0
73	20230712	191900	1073638748	1950	1950	1950	1950	0
74	20230712	191800	1073638748	1950	1950	1950	1950	0
75	20230712	191700	1073638748	1950	1950	1950	1950	0
76	20230712	191600	1073638748	1950	1950	1950	1950	0
77	20230712	191500	1073638748	1950	1950	1950	1950	0
78	20230712	191400	1073638748	1950	1950	1950	1950	0
79	20230712	191300	1073638748	1950	1950	1950	1950	0
80	20230712	191200	1073638748	1950	1950	1950	1950	0
81	20230712	191100	1073638748	1950	1950	1950	1950	0
82	20230712	191000	1073638748	1950	1950	1950	1950	0
83	20230712	190900	1073638748	1950	1950	1950	1950	0
84	20230712	190800	1073638748	1950	1950	1950	1950	0
85	20230712	190700	1073638748	1950	1950	1950	1950	0
86	20230712	190600	1073638748	1950	1950	1950	1950	0
87	20230712	190500	1073638748	1950	1950	1950	1950	0
88	20230712	190400	1073638748	1950	1950	1950	1950	0
89	20230712	190300	1073638748	1950	1950	1950	1950	0
90	20230712	190200	1073638748	1950	1950	1950	1950	0
91	20230712	190100	1073638748	1950	1950	1950	1950	0
92	20230712	190000	1073638748	1950	1950	1950	1950	6652
93	20230712	185900	1073638748	1950	1950	1950	1950	0
94	20230712	185800	1073638748	1950	1950	1950	1950	0
95	20230712	185700	1073638748	1950	1950	1950	1950	0
96	20230712	185600	1073638748	1950	1950	1950	1950	0
97	20230712	185500	1073638748	1950	1950	1950	1950	0
98	20230712	185400	1073638748	1950	1950	1950	1950	0
99	20230712	185300	1073638748	1950	1950	1950	1950	0
100	20230712	185200	1073638748	1950	1950	1950	1950	0
101	20230712	185100	1073638748	1950	1950	1950	1950	0
102	20230712	185000	1073638748	1950	1950	1950	1950	0
103	20230712	184900	1073638748	1950	1950	1950	1950	0
104	20230712	184800	1073638748	1950	1950	1950	1950	0
105	20230712	184700	1073638748	1950	1950	1950	1950	0
106	20230712	184600	1073638748	1950	1950	1950	1950	0
107	20230712	184500	1073638748	1950	1950	1950	1950	0
108	20230712	184400	1073638748	1950	1950	1950	1950	0
109	20230712	184300	1073638748	1950	1950	1950	1950	0
110	20230712	184200	1073638748	1950	1950	1950	1950	0
111	20230712	184100	1073638748	1950	1950	1950	1950	0
112	20230712	184000	1073638748	1950	1950	1950	1950	0
113	20230712	183900	1073638748	1950	1950	1950	1950	0
114	20230712	183800	1073638748	1950	1950	1950	1950	0
115	20230712	183700	1073638748	1950	1950	1950	1950	0
116	20230712	183600	1073638748	1950	1950	1950	1950	0
117	20230712	183500	1073638748	1950	1950	1950	1950	0
118	20230712	183400	1073638748	1950	1950	1950	1950	0
119	20230712	183300	1073638748	1950	1950	1950	1950	0
120	20230712	183200	1073638748	1950	1950	1950	1950	0
121	20230712	183100	1073638748	1950	1950	1950	1950	0
122	20230712	183000	1073638748	1950	1950	1950	1950	6652
123	20230712	182900	1073638748	1950	1950	1950	1950	0
124	20230712	182800	1073638748	1950	1950	1950	1950	0
125	20230712	182700	1073638748	1950	1950	1950	1950	0
126	20230712	182600	1073638748	1950	1950	1950	1950	0
127	20230712	182500	1073638748	1950	1950	1950	1950	0
128	20230712	182400	1073638748	1950	1950	1950	1950	0
129	20230712	182300	1073638748	1950	1950	1950	1950	0
130	20230712	182200	1073638748	1950	1950	1950	1950	0
131	20230712	182100	1073638748	1950	1950	1950	1950	0
132	20230712	182000	1073638748	1950	1950	1950	1950	0
133	20230712	181900	1073638748	1950	1950	1950	1950	0
134	20230712	181800	1073638748	1950	1950	1950	1950	0
135	20230712	181700	1073638748	1950	1950	1950	1950	0
136	20230712	181600	1073638748	1950	1950	1950	1950	0
137	20230712	181500	1073638748	1950	1950	1950	1950	0
138	20230712	181400	1073638748	1950	1950	1950	1950	0
139	20230712	181300	1073638748	1950	1950	1950	1950	0
140	20230712	181200	1073638748	1950	1950	1950	1950	0
141	20230712	181100	1073638748	1950	1950	1950	1950	0
142	20230712	181000	1073638748	1950	1950	1950	1950	0
143	20230712	180900	1073638748	1950	1950	1950	1950	0
144	20230712	180800	1073638748	1950	1950	1950	1950	0
145	20230712	180700	1073638748	1950	1950	1950	1950	0
146	20230712	180600	1073638748	1950	1950	1950	1950	0
147	20230712	180500	1073638748	1950	1950	1950	1950	0
148	20230712	180400	1073638748	1950	1950	1950	1950	0
149	20230712	180300	1073638748	1950	1950	1950	1950	0
150	20230712	180200	1073638748	1950	1950	1950	1950	0
151	20230712	180100	1073638748	1950	1950	1950	1950	0
152	20230712	180000	1073638748	1950	1950	1950	1950	6652
153	20230712	175900	1073638748	1950	1950	1950	1950	0
154	20230712	175800	1073638748	1950	1950	1950	1950	0
155	20230712	175700	1073638748	1950	1950	1950	1950	0
156	20230712	175600	1073638748	1950	1950	1950	1950	0
157	20230712	175500	1073638748	1950	1950	1950	1950	0
158	20230712	175400	1073638748	1950	1950	1950	1950	0
159	20230712	175300	1073638748	1950	1950	1950	1950	0
160	20230712	175200	1073638748	1950	1950	1950	1950	0
161	20230712	175100	1073638748	1950	1950	1950	1950	0
162	20230712	175000	1073638748	1950	1950	1950	1950	0
163	20230712	174900	1073638748	1950	1950	1950	1950	0
164	20230712	174800	1073638748	1950	1950	1950	1950	0
165	20230712	174700	1073638748	1950	1950	1950	1950	0
166	20230712	174600	1073638748	1950	1950	1950	1950	0
167	20230712	174500	1073638748	1950	1950	1950	1950	0
168	20230712	174400	1073638748	1950	1950	1950	1950	0
169	20230712	174300	1073638748	1950	1950	1950	1950	0
170	20230712	174200	1073638748	1950	1950	1950	1950	0
171	20230712	174100	1073638748	1950	1950	1950	1950	0
172	20230712	174000	1073638748	1950	1950	1950	1950	0
173	20230712	173900	1073638748	1950	1950	1950	1950	0
174	20230712	173800	1073638748	1950	1950	1950	1950	0
175	20230712	173700	1073638748	1950	1950	1950	1950	0
176	20230712	173600	1073638748	1950	1950	1950	1950	0
177	20230712	173500	1073638748	1950	1950	1950	1950	0
178	20230712	173400	1073638748	1950	1950	1950	1950	0
179	20230712	173300	1073638748	1950	1950	1950	1950	0
180	20230712	173200	1073638748	1950	1950	1950	1950	0
181	20230712	173100	1073638748	1950	1950	1950	1950	0
182	20230712	173000	1073638748	1950	1950	1950	1950	6652
183	20230712	172900	1073638748	1950	1950	1950	1950	0
184	20230712	172800	1073638748	1950	1950	1950	1950	0
185	20230712	172700	1073638748	1950	1950	1950	1950	0
186	20230712	172600	1073638748	1950	1950	1950	1950	0
187	20230712	172500	1073638748	1950	1950	1950	1950	0
188	20230712	172400	1073638748	1950	1950	1950	1950	0
189	20230712	172300	1073638748	1950	1950	1950	1950	0
190	20230712	172200	1073638748	1950	1950	1950	1950	0
191	20230712	172100	1073638748	1950	1950	1950	1950	0
192	20230712	172000	1073638748	1950	1950	1950	1950	0
193	20230712	171900	1073638748	1950	1950	1950	1950	0
194	20230712	171800	1073638748	1950	1950	1950	1950	0
195	20230712	171700	1073638748	1950	1950	1950	1950	0
196	20230712	171600	1073638748	1950	1950	1950	1950	0
197	20230712	171500	1073638748	1950	1950	1950	1950	0
198	20230712	171400	1073638748	1950	1950	1950	1950	0
199	20230712	171300	1073638748	1950	1950	1950	1950	0
200	20230712	171200	1073638748	1950	1950	1950	1950	0
201	20230712	171100	1073638748	1950	1950	1950	1950	0
202	20230712	171000	1073638748	1950	1950	1950	1950	0
203	20230712	170900	1073638748	1950	1950	1950	1950	0
204	20230712	170800	1073638748	1950	1950	1950	1950	0
205	20230712	170700	1073638748	1950	1950	1950	1950	0
206	20230712	170600	1073638748	1950	1950	1950	1950	0
207	20230712	170500	1073638748	1950	1950	1950	1950	0
208	20230712	170400	1073638748	1950	1950	1950	1950	0
209	20230712	170300	1073638748	1950	1950	1950	1950	0
210	20230712	170200	1073638748	1950	1950	1950	1950	0
211	20230712	170100	1073638748	1950	1950	1950	1950	0
212	20230712	170000	1073638748	1950	1950	1950	1950	6652
213	20230712	165900	1073638748	1950	1950	1950	1950	0
214	20230712	165800	1073638748	1950	1950	1950	1950	0
215	20230712	165700	1073638748	1950	1950	1950	1950	0
216	20230712	165600	1073638748	1950	1950	1950	1950	0
217	20230712	165500	1073638748	1950	1950	1950	1950	0
218	20230712	165400	1073638748	1950	1950	1950	1950	0
219	20230712	165300	1073638748	1950	1950	1950	1950	0
220	20230712	165200	1073638748	1950	1950	1950	1950	0
221	20230712	165100	1073638748	1950	1950	1950	1950	0
222	20230712	165000	1073638748	1950	1950	1950	1950	0
223	20230712	164900	1073638748	1950	1950	1950	1950	0
224	20230712	164800	1073638748	1950	1950	1950	1950	0
225	20230712	164700	1073638748	1950	1950	1950	1950	0
226	20230712	164600	1073638748	1950	1950	1950	1950	0
227	20230712	164500	1073638748	1950	1950	1950	1950	0
228	20230712	164400	1073638748	1950	1950	1950	1950	0
229	20230712	164300	1073638748	1950	1950	1950	1950	0
230	20230712	164200	1073638748	1950	1950	1950	1950	0
231	20230712	164100	1073638748	1950	1950	1950	1950	0
232	20230712	164000	1073638748	1950	1950	1950	1950	0
233	20230712	163900	1073638748	1950	1950	1950	1950	0
234	20230712	163800	1073638748	1950	1950	1950	1950	0
235	20230712	163700	1073638748	1950	1950	1950	1950	0
236	20230712	163600	1073638748	1950	1950	1950	1950	0
237	20230712	163500	1073638748	1950	1950	1950	1950	0
238	20230712	163400	1073638748	1950	1950	1950	1950	0
239	20230712	163300	1073638748	1950	1950	1950	1950	0
240	20230712	163200	1073638748	1950	1950	1950	1950	0
241	20230712	163100	1073638748	1950	1950	1950	1950	0
242	20230712	163000	1073638748	1950	1950	1950	1950	6652
243	20230712	162900	1073638748	1950	1950	1950	1950	0
244	20230712	162800	1073638748	1950	1950	1950	1950	0
245	20230712	162700	1073638748	1950	1950	1950	1950	0
246	20230712	162600	1073638748	1950	1950	1950	1950	0
247	20230712	162500	1073638748	1950	1950	1950	1950	0
248	20230712	162400	1073638748	1950	1950	1950	1950	0
249	20230712	162300	1073638748	1950	1950	1950	1950	0
250	20230712	162200	1073638748	1950	1950	1950	1950	0
251	20230712	162100	1073638748	1950	1950	1950	1950	0
252	20230712	162000	1073638748	1950	1950	1950	1950	0
253	20230712	161900	1073638748	1950	1950	1950	1950	0
254	20230712	161800	1073638748	1950	1950	1950	1950	0
255	20230712	161700	1073638748	1950	1950	1950	1950	0
256	20230712	161600	1073638748	1950	1950	1950	1950	0
257	20230712	161500	1073638748	1950	1950	1950	1950	0
258	20230712	161400	1073638748	1950	1950	1950	1950	0
259	20230712	161300	1073638748	1950	1950	1950	1950	0
260	20230712	161200	1073638748	1950	1950	1950	1950	0
261	20230712	161100	1073638748	1950	1950	1950	1950	0
262	20230712	161000	1073638748	1950	1950	1950	1950	0
263	20230712	160900	1073638748	1950	1950	1950	1950	0
264	20230712	160800	1073638748	1950	1950	1950	1950	0
265	20230712	160700	1073638748	1950	1950	1950	1950	0
266	20230712	160600	1073638748	1950	1950	1950	1950	0
267	20230712	160500	1073638748	1950	1950	1950	1950	0
268	20230712	160400	1073638748	1950	1950	1950	1950	0
269	20230712	160300	1073638748	1950	1950	1950	1950	0
270	20230712	160200	1073638748	1950	1950	1950	1950	0
271	20230712	160100	1073638748	1950	1950	1950	1950	0
272	20230712	160000	1073638748	1950	1950	1950	1950	6652
273	20230712	155900	1073638748	1950	1950	1950	1950	0
274	20230712	155800	1073638748	1950	1950	1950	1950	0
275	20230712	155700	1073638748	1950	1950	1950	1950	0
276	20230712	155600	1073638748	1950	1950	1950	1950	0
277	20230712	155500	1073638748	1950	1950	1950	1950	0
278	20230712	155400	1073638748	1950	1950	1950	1950	0
279	20230712	155300	1073638748	1950	1950	1950	1950	0
280	20230712	155200	1073638748	1950	1950	1950	1950	0
281	20230712	155100	1073638748	1950	1950	1950	1950	0
282	20230712	155000	1073638748	1950	1950	1950	1950	0
283	20230712	154900	1073638748	1950	1950	1950	1950	0
284	20230712	154800	1073638748	1950	1950	1950	1950	0
285	20230712	154700	1073638748	1950	1950	1950	1950	0
286	20230712	154600	1073638748	1950	1950	1950	1950	0
287	20230712	154500	1073638748	1950	1950	1950	1950	0
288	20230712	154400	1073638748	1950	1950	1950	1950	0
289	20230712	154300	1073638748	1950	1950	1950	1950	0
290	20230712	154200	1073638748	1950	1950	1950	1950	0
291	20230712	154100	1073638748	1950	1950	1950	1950	0
292	20230712	154000	1073638748	1950	1950	1950	1950	0
293	20230712	153900	1073638748	1950	1950	1950	1950	0
294	20230712	153800	1073638748	1950	1950	1950	1950	0
295	20230712	153700	1073638748	1950	1950	1950	1950	0
296	20230712	153600	1073638748	1950	1950	1950	1950	0
297	20230712	153500	1073638748	1950	1950	1950	1950	0
298	20230712	153400	1073638748	1950	1950	1950	1950	0
299	20230712	153300	1073638748	1950	1950	1950	1950	0
300	20230712	153200	1073638748	1950	1950	1950	1950	0
301	20230712	153100	1073638748	1950	1950	1950	1950	0
302	20230712	153000	1073638748	1950	1950	1950	1950	13304
303	20230712	152900	1060667348	1940	1940	1940	1940	0
304	20230712	152800	1060667348	1940	1940	1940	1940	0
305	20230712	152700	1060667348	1940	1940	1940	1940	0
306	20230712	152600	1060667348	1940	1940	1940	1940	0
307	20230712	152500	1060667348	1940	1940	1940	1940	0
308	20230712	152400	1060667348	1940	1940	1940	1940	0
309	20230712	152300	1060667348	1940	1940	1940	1940	0
310	20230712	152200	1060667348	1940	1940	1940	1940	0
311	20230712	152100	1060667348	1940	1940	1940	1940	0
312	20230712	152000	1060667348	1940	1940	1940	1940	0
313	20230712	151900	1060667348	1940	1937	1940	1937	526
314	20230712	151800	1059646952	1938	1938	1938	1937	893
315	20230712	151700	1057916368	1938	1938	1940	1938	223
316	20230712	151600	1057483979	1938	1939	1941	1938	2548
317	20230712	151500	1052540148	1939	1940	1941	1939	116
318	20230712	151400	1052315202	1940	1941	1941	1940	528
319	20230712	151300	1051290854	1942	1942	1942	1942	108
320	20230712	151200	1051081118	1942	1943	1943	1942	60
321	20230712	151100	1050964593	1940	1943	1943	1940	1185
322	20230712	151000	1048662660	1940	1940	1943	1940	91
323	20230712	150900	1048486102	1940	1943	1943	1940	9
324	20230712	150800	1048468633	1943	1943	1943	1943	2
325	20230712	150700	1048464747	1943	1939	1944	1939	76
326	20230712	150600	1048317360	1939	1944	1944	1938	567
327	20230712	150500	1047218241	1944	1937	1944	1937	5503
328	20230712	150400	1036547443	1938	1933	1938	1929	357
329	20230712	150300	1035858319	1931	1934	1938	1931	1737
330	20230712	150200	1032502356	1938	1935	1938	1935	375
331	20230712	150100	1031776704	1933	1938	1938	1933	438
332	20230712	150000	1030929473	1939	1935	1939	1935	3
333	20230712	145900	1030923660	1939	1935	1939	1935	368
334	20230712	145800	1030211560	1935	1933	1935	1933	64
335	20230712	145700	1030087722	1933	1934	1935	1933	454
336	20230712	145600	1029209952	1935	1938	1938	1935	5
337	20230712	145500	1029200268	1938	1934	1938	1934	39
338	20230712	145400	1029124834	1939	1940	1940	1939	4
339	20230712	145300	1029117077	1940	1940	1940	1940	3003
340	20230712	145200	1023291257	1940	1940	1940	1940	12
341	20230712	145100	1023267977	1940	1940	1940	1940	53
342	20230712	145000	1023165157	1943	1941	1944	1941	202
343	20230712	144900	1022772707	1935	1940	1942	1935	407
344	20230712	144800	1021982682	1942	1942	1942	1942	102
345	20230712	144700	1021784598	1942	1934	1942	1934	1150
346	20230712	144600	1019557619	1935	1938	1938	1935	968
347	20230712	144500	1017684217	1937	1937	1937	1936	555
348	20230712	144400	1016609482	1937	1937	1937	1937	2
349	20230712	144300	1016605608	1937	1934	1938	1934	2224
350	20230712	144200	1012302064	1934	1934	1934	1934	2
351	20230712	144100	1012298196	1934	1934	1934	1934	2
352	20230712	144000	1012294328	1934	1934	1934	1933	50
353	20230712	143900	1012197633	1934	1933	1938	1933	1121
354	20230712	143800	1010028663	1933	1930	1933	1930	6
355	20230712	143700	1010017080	1933	1933	1933	1933	2
356	20230712	143600	1010013214	1933	1931	1933	1931	1445
357	20230712	143500	1007221632	1931	1920	1931	1920	338
358	20230712	143400	1006572236	1932	1931	1932	1915	5052
359	20230712	143300	996854422	1931	1931	1932	1931	484
360	20230712	143200	995919815	1931	1931	1931	1926	27
361	20230712	143100	995867753	1931	1926	1931	1925	664
362	20230712	143000	994589352	1932	1932	1932	1929	526
363	20230712	142900	993573844	1932	1932	1932	1931	1419
364	20230712	142800	990832592	1932	1931	1932	1931	3063
365	20230712	142700	984914983	1930	1930	1930	1930	471
366	20230712	142600	984005953	1932	1932	1932	1932	112
367	20230712	142500	983789569	1932	1930	1932	1930	654
368	20230712	142400	982526843	1929	1929	1929	1925	105
369	20230712	142300	982324318	1929	1929	1929	1929	2
370	20230712	142200	982320460	1929	1924	1929	1924	1152
371	20230712	142100	980101497	1924	1924	1925	1924	1702
372	20230712	142000	976826649	1924	1924	1924	1924	3
373	20230712	141900	976820877	1924	1924	1924	1923	10
374	20230712	141800	976801639	1925	1924	1925	1924	6
375	20230712	141700	976790093	1925	1926	1927	1925	122
376	20230712	141600	976555224	1927	1929	1929	1927	6
377	20230712	141500	976543658	1926	1928	1929	1926	204
378	20230712	141400	976150327	1928	1927	1928	1927	58
379	20230712	141300	976038558	1929	1929	1929	1929	186
380	20230712	141200	975679764	1930	1927	1930	1927	561
381	20230712	141100	974597556	1926	1926	1926	1926	43
382	20230712	141000	974514738	1926	1926	1926	1926	4
383	20230712	140900	974507034	1926	1926	1926	1926	3
384	20230712	140800	974501256	1926	1925	1926	1925	777
385	20230712	140700	973005529	1925	1924	1925	1924	27
386	20230712	140600	972953564	1924	1924	1924	1924	625
387	20230712	140500	971751064	1917	1921	1922	1917	1010
388	20230712	140400	969814498	1922	1924	1924	1921	32
389	20230712	140300	969752951	1923	1923	1923	1922	82
390	20230712	140200	969595269	1923	1923	1923	1923	2
391	20230712	140100	969591423	1924	1924	1924	1924	3
392	20230712	140000	969585651	1924	1915	1924	1915	432
393	20230712	135900	968755518	1922	1922	1922	1922	903
394	20230712	135800	967019952	1922	1916	1922	1915	731
395	20230712	135700	965616399	1919	1918	1920	1916	2070
396	20230712	135600	961650050	1919	1919	1919	1919	304
397	20230712	135500	961066674	1919	1917	1919	1917	12
398	20230712	135400	961043666	1919	1919	1919	1919	3
399	20230712	135300	961037909	1919	1918	1919	1917	13
400	20230712	135200	961012983	1919	1919	1919	1919	2
401	20230712	135100	961009145	1919	1919	1919	1919	3
402	20230712	135000	961003388	1919	1916	1919	1916	252
403	20230712	134900	960520550	1919	1916	1919	1916	32
404	20230712	134800	960459232	1919	1915	1919	1915	386
405	20230712	134700	959720030	1919	1919	1919	1914	23
406	20230712	134600	959675917	1920	1919	1920	1919	605
407	20230712	134500	958514914	1920	1920	1920	1920	226
408	20230712	134400	958080994	1920	1919	1920	1919	135
409	20230712	134300	957821818	1919	1915	1919	1915	1523
410	20230712	134200	954901181	1915	1911	1915	1911	1197
411	20230712	134100	952609448	1911	1913	1913	1911	404
412	20230712	134000	951837396	1913	1912	1913	1911	3304
413	20230712	133900	945519125	1913	1912	1913	1912	699
414	20230712	133800	944182537	1913	1912	1913	1912	15
415	20230712	133700	944153854	1914	1914	1914	1914	102
416	20230712	133600	943958626	1915	1915	1915	1914	234
417	20230712	133500	943510517	1910	1911	1915	1910	442
418	20230712	133400	942666088	1915	1910	1920	1910	2586
419	20230712	133300	937723198	1905	1907	1910	1904	1680
420	20230712	133200	934521033	1909	1905	1909	1904	1054
421	20230712	133100	932511489	1908	1906	1908	1904	46
422	20230712	133000	932423860	1909	1909	1909	1909	288
423	20230712	132900	931874068	1909	1907	1910	1904	2218
424	20230712	132800	927648818	1910	1910	1910	1910	203
425	20230712	132700	927261088	1917	1910	1917	1910	987
426	20230712	132600	925375897	1910	1909	1910	1904	2446
427	20230712	132500	920712666	1910	1910	1910	1910	16
428	20230712	132400	920682106	1910	1909	1910	1909	218
429	20230712	132300	920265892	1910	1910	1910	1910	128
430	20230712	132200	920021412	1910	1910	1910	1910	8
431	20230712	132100	920006132	1910	1912	1912	1910	1977
432	20230712	132000	916229942	1910	1910	1910	1910	45
433	20230712	131900	916143992	1911	1913	1913	1911	17
434	20230712	131800	916111475	1913	1910	1913	1904	1782
435	20230712	131700	912716752	1910	1917	1917	1910	349
436	20230712	131600	912049700	1917	1917	1917	1917	2
437	20230712	131500	912045866	1918	1915	1918	1915	115
438	20230712	131400	911825432	1918	1919	1920	1904	1575
439	20230712	131300	908816648	1919	1917	1919	1914	1266
440	20230712	131200	906389577	1917	1910	1920	1905	5012
441	20230712	131100	896806558	1910	1909	1910	1909	769
442	20230712	131000	895337778	1910	1910	1910	1910	3
443	20230712	130900	895332048	1904	1905	1907	1904	4176
444	20230712	130800	887379917	1905	1910	1910	1905	1576
445	20230712	130700	884376996	1910	1923	1923	1910	2102
446	20230712	130600	880362089	1910	1917	1924	1910	740
447	20230712	130500	878945562	1917	1917	1917	1910	116
448	20230712	130400	878723865	1917	1911	1917	1908	3464
449	20230712	130300	872107252	1917	1917	1917	1917	329
450	20230712	130200	871476559	1911	1918	1919	1910	3606
451	20230712	130100	864568750	1919	1920	1923	1919	2624
452	20230712	130000	859532002	1921	1922	1923	1921	238
453	20230712	125900	859074451	1923	1923	1924	1923	597
454	20230712	125800	857926367	1922	1925	1925	1922	3
455	20230712	125700	857920595	1925	1924	1926	1923	3124
456	20230712	125600	851911160	1926	1926	1926	1924	2806
457	20230712	125500	846509834	1927	1926	1927	1926	123
458	20230712	125400	846272931	1926	1926	1928	1926	120
459	20230712	125300	846041805	1930	1927	1930	1925	1169
460	20230712	125200	843789039	1926	1926	1926	1926	1000
461	20230712	125100	841863039	1927	1926	1927	1925	3431
462	20230712	125000	835256598	1925	1926	1927	1925	1416
463	20230712	124900	832530785	1926	1926	1933	1925	277
464	20230712	124800	831997303	1933	1928	1933	1926	2580
465	20230712	124700	827025723	1933	1933	1933	1927	139
466	20230712	124600	826757798	1933	1933	1933	1933	23
467	20230712	124500	826713339	1934	1934	1934	1934	2
468	20230712	124400	826709471	1935	1931	1935	1926	2097
469	20230712	124300	822663264	1931	1925	1931	1925	677
470	20230712	124200	821359077	1925	1926	1931	1925	1258
471	20230712	124100	818937181	1926	1927	1932	1926	308
472	20230712	124000	818343934	1926	1932	1932	1926	48
473	20230712	123900	818251438	1932	1925	1932	1925	705
474	20230712	123800	816894257	1924	1925	1925	1924	498
475	20230712	123700	815936052	1925	1925	1925	1923	265
476	20230712	123600	815426087	1924	1925	1925	1923	1630
477	20230712	123500	812289973	1926	1931	1931	1926	25
478	20230712	123400	812241806	1932	1932	1932	1932	54
479	20230712	123300	812137478	1924	1931	1932	1924	1459
480	20230712	123200	809325562	1932	1931	1933	1931	125
481	20230712	123100	809084100	1931	1932	1933	1931	52
482	20230712	123000	808983674	1933	1931	1934	1931	108
483	20230712	122900	808774917	1931	1932	1934	1931	123
484	20230712	122800	808537290	1933	1934	1935	1933	514
485	20230712	122700	807543513	1935	1935	1936	1935	270
486	20230712	122600	807021040	1935	1932	1935	1932	6
487	20230712	122500	807009438	1934	1933	1934	1933	3
488	20230712	122400	807003637	1937	1937	1937	1937	2
489	20230712	122300	806999763	1937	1929	1937	1929	8
490	20230712	122200	806984307	1942	1941	1942	1940	995
491	20230712	122100	805053012	1946	1946	1946	1946	2
492	20230712	122000	805049120	1929	1931	1950	1929	795
493	20230712	121900	803514231	1931	1931	1931	1930	316
494	20230712	121800	802904290	1931	1933	1933	1931	312
495	20230712	121700	802301814	1933	1933	1933	1933	3
496	20230712	121600	802296015	1931	1933	1933	1931	645
497	20230712	121500	801049630	1933	1930	1933	1928	1043
498	20230712	121400	799033705	1933	1930	1933	1929	909
499	20230712	121300	797279339	1933	1934	1937	1930	1031
500	20230712	121200	795287846	1934	1938	1939	1934	1003
501	20230712	121100	793347513	1945	1946	1946	1940	75
502	20230712	121000	793201989	1947	1940	1947	1940	12
503	20230712	120900	793178695	1944	1938	1949	1938	1026
504	20230712	120800	791190106	1950	1950	1950	1950	2
505	20230712	120700	791186206	1951	1952	1952	1940	56
506	20230712	120600	791077519	1955	1934	1955	1934	16
507	20230712	120500	791046533	1933	1933	1933	1931	289
508	20230712	120400	790487936	1934	1944	1945	1934	1176
509	20230712	120300	788209154	1945	1947	1954	1942	35
510	20230712	120200	788140899	1948	1954	1954	1948	5
511	20230712	120100	788131140	1955	1943	1955	1938	521
512	20230712	120000	787118723	1943	1946	1946	1939	760
513	20230712	115900	785644259	1943	1942	1946	1941	85
514	20230712	115800	785479164	1945	1945	1946	1943	11
515	20230712	115700	785457777	1947	1950	1950	1943	1084
516	20230712	115600	783347246	1945	1950	1955	1945	110
517	20230712	115500	783132744	1951	1951	1956	1950	106
518	20230712	115400	782925823	1958	1952	1959	1950	562
519	20230712	115300	781828515	1953	1953	1960	1952	53
520	20230712	115200	781724985	1953	1954	1958	1953	8
521	20230712	115100	781709345	1954	1950	1962	1940	63
522	20230712	115000	781586355	1946	1964	1964	1941	13
523	20230712	114900	781560948	1965	1937	1966	1926	226
524	20230712	114800	781121192	1933	1932	1933	1929	3305
525	20230712	114700	774736767	1932	1930	1932	1930	837
526	20230712	114600	773121251	1930	1928	1930	1927	531
527	20230712	114500	772097935	1930	1930	1932	1927	2728
528	20230712	114400	766836210	1932	1930	1933	1930	1490
529	20230712	114300	763959813	1931	1936	1936	1930	524
530	20230712	114200	762947332	1937	1939	1943	1937	8168
531	20230712	114100	747117268	1939	1944	1945	1938	729
532	20230712	114000	745702023	1944	1947	1947	1942	1032
533	20230712	113900	743695461	1955	1949	1955	1947	274
534	20230712	113800	743161436	1951	1952	1955	1949	411
535	20230712	113700	742359534	1961	1961	1961	1961	50
536	20230712	113600	742261484	1961	1953	1962	1950	48
537	20230712	113500	742167784	1961	1964	1964	1961	26
538	20230712	113400	742116760	1967	1951	1967	1951	53
539	20230712	113300	742013206	1951	1947	1951	1946	160
540	20230712	113200	741701671	1946	1946	1948	1946	502
541	20230712	113100	740724776	1951	1950	1951	1950	564
542	20230712	113000	739624974	1950	1946	1950	1946	69
543	20230712	112900	739490684	1948	1949	1955	1947	417
544	20230712	112800	738678395	1948	1956	1956	1948	2003
545	20230712	112700	734776160	1956	1956	1956	1956	2
546	20230712	112600	734772248	1949	1953	1956	1949	864
547	20230712	112500	733086204	1952	1956	1956	1952	69
548	20230712	112400	732951504	1954	1954	1957	1954	623
549	20230712	112300	731733571	1957	1955	1957	1954	24
550	20230712	112200	731686631	1954	1949	1954	1949	23
551	20230712	112100	731641701	1957	1949	1957	1949	134
552	20230712	112000	731380367	1948	1944	1950	1944	424
553	20230712	111900	730554839	1950	1941	1950	1941	1732
554	20230712	111800	727189768	1943	1942	1943	1937	391
555	20230712	111700	726431830	1942	1950	1950	1942	1029
556	20230712	111600	724430138	1950	1961	1963	1950	136
557	20230712	111500	724163658	1962	1950	1967	1949	271
558	20230712	111400	723632663	1948	1948	1954	1948	83
559	20230712	111300	723470911	1951	1948	1951	1948	46
560	20230712	111200	723381171	1951	1950	1953	1947	378
561	20230712	111100	722644094	1953	1954	1954	1950	1133
562	20230712	111000	720431654	1954	1953	1960	1953	7
563	20230712	110900	720417960	1953	1954	1960	1952	2088
564	20230712	110800	716341504	1954	1960	1960	1954	1609
565	20230712	110700	713190367	1960	1961	1967	1960	2544
566	20230712	110600	708203260	1960	1963	1967	1960	298
567	20230712	110500	707618217	1962	1964	1967	1962	5
568	20230712	110400	707608393	1967	1968	1968	1960	3775
569	20230712	110300	700207511	1968	1970	1970	1962	1294
570	20230712	110200	697665327	1969	1972	1972	1969	310
571	20230712	110100	697054013	1974	1975	1976	1974	1845
572	20230712	110000	693410489	1981	1976	1987	1974	8788
573	20230712	105900	676008567	1986	1986	1988	1984	5707
574	20230712	105800	664674410	1988	1986	1988	1985	303
575	20230712	105700	664072305	1988	1981	1991	1972	1444
576	20230712	105600	661209378	1992	1990	1992	1990	203
577	20230712	105500	660805402	1995	1981	1995	1980	690
578	20230712	105400	659435540	1981	1985	1987	1980	705
579	20230712	105300	658038278	1986	1988	1994	1986	2467
580	20230712	105200	653136354	1987	1992	1995	1987	4304
581	20230712	105100	644567816	1997	2015	2015	1990	3512
582	20230712	105000	637554547	2005	2010	2020	2000	9083
583	20230712	104900	619309797	2015	2005	2020	2005	6393
584	20230712	104800	606460812	2010	2015	2015	2005	1390
585	20230712	104700	603670882	2000	1998	2000	1998	13028
586	20230712	104600	577620129	1998	1986	1998	1986	8648
587	20230712	104500	560401249	1985	1979	1985	1977	8763
588	20230712	104400	543031585	1980	1979	1980	1979	7
589	20230712	104300	543017727	1980	1980	1980	1980	2
590	20230712	104200	543013767	1980	1981	1983	1980	5535
591	20230712	104100	532054234	1983	1983	1984	1980	1869
592	20230712	104000	528348442	1983	1983	1983	1980	1755
593	20230712	103900	524872380	1984	1984	1985	1984	1360
594	20230712	103800	522174011	1984	1980	1985	1979	1860
595	20230712	103700	518484719	1979	1972	1980	1970	4614
596	20230712	103600	509366795	1971	1967	1971	1967	638
597	20230712	103500	508110642	1968	1964	1968	1963	534
598	20230712	103400	507060484	1964	1960	1964	1959	883
599	20230712	103300	505328613	1960	1959	1960	1959	1610
600	20230712	103200	502173140	1959	1960	1960	1959	18
601	20230712	103100	502137867	1960	1959	1960	1958	2036
602	20230712	103000	498147328	1960	1960	1960	1959	70
603	20230712	102900	498010129	1960	1961	1961	1958	559
604	20230712	102800	496914761	1963	1963	1964	1961	737
605	20230712	102700	495467830	1963	1960	1963	1960	11
606	20230712	102600	495446264	1964	1964	1964	1964	465
607	20230712	102500	494533004	1965	1961	1965	1960	15
608	20230712	102400	494503571	1964	1964	1965	1964	116
609	20230712	102300	494275737	1964	1961	1964	1961	5
610	20230712	102200	494265923	1959	1959	1964	1959	25
611	20230712	102100	494216938	1959	1959	1964	1959	252
612	20230712	102000	493723260	1964	1964	1964	1964	3
613	20230712	101900	493717368	1968	1958	1968	1958	674
614	20230712	101800	492397656	1958	1958	1958	1956	417
615	20230712	101700	491581994	1968	1965	1968	1951	248
616	20230712	101600	491094508	1965	1970	1970	1965	208
617	20230712	101500	490685461	1970	1970	1970	1963	1703
618	20230712	101400	487335078	1962	1970	1970	1962	12
619	20230712	101300	487311518	1970	1977	1980	1969	198
620	20230712	101200	486921302	1978	1972	1979	1970	1868
621	20230712	101100	483237602	1963	1963	1972	1963	355
622	20230712	101000	482537932	1972	1959	1972	1959	13954
623	20230712	100900	455189291	1959	1959	1959	1953	790
624	20230712	100800	453642025	1959	1954	1959	1954	593
625	20230712	100700	452481713	1959	1958	1959	1958	10
626	20230712	100600	452462128	1951	1956	1960	1951	197
627	20230712	100500	452077418	1956	1932	1956	1932	6697
628	20230712	100400	439062753	1932	1926	1932	1926	887
629	20230712	100300	437351961	1926	1931	1933	1926	413
630	20230712	100200	436554361	1932	1926	1932	1926	1106
631	20230712	100100	434423548	1926	1927	1927	1926	1131
632	20230712	100000	432244352	1927	1933	1933	1927	92
633	20230712	095900	432067056	1927	1930	1937	1925	223
634	20230712	095800	431637233	1929	1923	1929	1923	4901
635	20230712	095700	422206763	1923	1923	1923	1923	34
636	20230712	095600	422141381	1924	1916	1924	1916	505
637	20230712	095500	421173761	1924	1924	1924	1924	32
638	20230712	095400	421112193	1924	1917	1924	1917	2367
639	20230712	095300	416572318	1917	1909	1917	1905	6766
640	20230712	095200	403633699	1907	1902	1907	1901	3376
641	20230712	095100	397205092	1902	1905	1906	1902	3650
642	20230712	095000	390259868	1906	1908	1908	1906	90
643	20230712	094900	390088324	1909	1908	1909	1906	365
644	20230712	094800	389392453	1912	1912	1912	1912	8
645	20230712	094700	389377157	1912	1912	1912	1912	16
646	20230712	094600	389346565	1904	1902	1912	1902	3716
647	20230712	094500	382275387	1903	1911	1913	1902	18276
648	20230712	094400	347453948	1911	1911	1914	1911	2279
649	20230712	094300	343098770	1914	1914	1914	1914	2
650	20230712	094200	343094942	1914	1914	1914	1914	3
651	20230712	094100	343089200	1914	1914	1914	1914	53
652	20230712	094000	342987758	1914	1912	1915	1908	3014
653	20230712	093900	337227237	1915	1915	1915	1912	890
654	20230712	093800	335524398	1915	1911	1918	1908	2078
655	20230712	093700	331551498	1911	1909	1911	1908	11532
656	20230712	093600	309528287	1910	1911	1911	1910	970
657	20230712	093500	307675216	1911	1918	1918	1911	781
658	20230712	093400	306182704	1911	1918	1918	1911	32
659	20230712	093300	306121538	1910	1918	1920	1910	2588
660	20230712	093200	301167321	1920	1922	1922	1917	137
661	20230712	093100	300904669	1917	1922	1922	1917	503
662	20230712	093000	299940403	1923	1916	1923	1916	35
663	20230712	092900	299873322	1924	1924	1924	1915	23
664	20230712	092800	299829210	1924	1916	1924	1916	2356
665	20230712	092700	295315042	1916	1924	1924	1916	587
666	20230712	092600	294190268	1925	1924	1925	1923	1141
667	20230712	092500	291994703	1925	1912	1925	1911	4562
668	20230712	092400	283259229	1913	1910	1913	1909	1185
669	20230712	092300	280996136	1910	1911	1913	1910	5552
670	20230712	092200	270389611	1911	1911	1915	1911	2351
671	20230712	092100	265896710	1911	1918	1918	1911	2569
672	20230712	092000	260982799	1918	1920	1920	1918	974
673	20230712	091900	259112940	1925	1925	1925	1920	263
674	20230712	091800	258607665	1920	1921	1925	1920	916
675	20230712	091700	256847920	1921	1924	1925	1921	2502
676	20230712	091600	252040510	1925	1930	1932	1924	3091
677	20230712	091500	246082553	1930	1924	1930	1924	1977
678	20230712	091400	242277285	1920	1924	1924	1920	1817
679	20230712	091300	238788477	1924	1915	1924	1909	3056
680	20230712	091200	232948520	1915	1911	1915	1910	1360
681	20230712	091100	230349975	1911	1910	1916	1910	3346
682	20230712	091000	223959010	1910	1909	1918	1907	12479
683	20230712	090900	200112978	1909	1912	1924	1908	11733
684	20230712	090800	177696010	1924	1918	1925	1909	5838
685	20230712	090700	166488964	1909	1903	1909	1901	10667
686	20230712	090600	146139023	1903	1900	1904	1900	2702
687	20230712	090500	141005020	1900	1899	1904	1894	10407
688	20230712	090400	121262461	1900	1913	1914	1896	23508
689	20230712	090300	76456179	1912	1927	1927	1912	12553
690	20230712	090200	52347555	1927	1954	1955	1924	4694
691	20230712	090100	43283481	1943	1980	1985	1943	12929
692	20230712	090000	17852573	1980	1994	1994	1980	8872