KissMeData/014190/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	185800	1354220912	1914	1914	1914	1914	6250
3	20240718	185700	1354220912	1914	1914	1914	1914	0
4	20240718	185600	1354220912	1914	1914	1914	1914	0
5	20240718	185500	1354220912	1914	1914	1914	1914	0
6	20240718	185400	1354220912	1914	1914	1914	1914	0
7	20240718	185300	1354220912	1914	1914	1914	1914	0
8	20240718	185200	1354220912	1914	1914	1914	1914	0
9	20240718	185100	1354220912	1914	1914	1914	1914	0
10	20240718	185000	1354220912	1914	1914	1914	1914	0
11	20240718	184900	1354220912	1914	1914	1914	1914	0
12	20240718	184800	1354220912	1914	1914	1914	1914	0
13	20240718	184700	1354220912	1914	1914	1914	1914	0
14	20240718	184600	1354220912	1914	1914	1914	1914	0
15	20240718	184500	1354220912	1914	1914	1914	1914	0
16	20240718	184400	1354220912	1914	1914	1914	1914	0
17	20240718	184300	1354220912	1914	1914	1914	1914	0
18	20240718	184200	1354220912	1914	1914	1914	1914	0
19	20240718	184100	1354220912	1914	1914	1914	1914	0
20	20240718	184000	1354220912	1914	1914	1914	1914	0
21	20240718	183900	1354220912	1914	1914	1914	1914	0
22	20240718	183800	1354220912	1914	1914	1914	1914	0
23	20240718	183700	1354220912	1914	1914	1914	1914	0
24	20240718	183600	1354220912	1914	1914	1914	1914	0
25	20240718	183500	1354220912	1914	1914	1914	1914	0
26	20240718	183400	1354220912	1914	1914	1914	1914	0
27	20240718	183300	1354220912	1914	1914	1914	1914	0
28	20240718	183200	1354220912	1914	1914	1914	1914	0
29	20240718	183100	1354220912	1914	1914	1914	1914	0
30	20240718	183000	1354220912	1914	1914	1914	1914	0
31	20240718	182900	1354220912	1914	1914	1914	1914	0
32	20240718	182800	1354220912	1914	1914	1914	1914	6250
33	20240718	182700	1354220912	1914	1914	1914	1914	0
34	20240718	182600	1354220912	1914	1914	1914	1914	0
35	20240718	182500	1354220912	1914	1914	1914	1914	0
36	20240718	182400	1354220912	1914	1914	1914	1914	0
37	20240718	182300	1354220912	1914	1914	1914	1914	0
38	20240718	182200	1354220912	1914	1914	1914	1914	0
39	20240718	182100	1354220912	1914	1914	1914	1914	0
40	20240718	182000	1354220912	1914	1914	1914	1914	0
41	20240718	181900	1354220912	1914	1914	1914	1914	0
42	20240718	181800	1354220912	1914	1914	1914	1914	0
43	20240718	181700	1354220912	1914	1914	1914	1914	0
44	20240718	181600	1354220912	1914	1914	1914	1914	0
45	20240718	181500	1354220912	1914	1914	1914	1914	0
46	20240718	181400	1354220912	1914	1914	1914	1914	0
47	20240718	181300	1354220912	1914	1914	1914	1914	0
48	20240718	181200	1354220912	1914	1914	1914	1914	0
49	20240718	181100	1354220912	1914	1914	1914	1914	0
50	20240718	181000	1354220912	1914	1914	1914	1914	0
51	20240718	180900	1354220912	1914	1914	1914	1914	0
52	20240718	180800	1354220912	1914	1914	1914	1914	0
53	20240718	180700	1354220912	1914	1914	1914	1914	0
54	20240718	180600	1354220912	1914	1914	1914	1914	0
55	20240718	180500	1354220912	1914	1914	1914	1914	0
56	20240718	180400	1354220912	1914	1914	1914	1914	0
57	20240718	180300	1354220912	1914	1914	1914	1914	0
58	20240718	180200	1354220912	1914	1914	1914	1914	0
59	20240718	180100	1354220912	1914	1914	1914	1914	0
60	20240718	180000	1354220912	1914	1914	1914	1914	0
61	20240718	175900	1354220912	1914	1914	1914	1914	0
62	20240718	175800	1354220912	1914	1914	1914	1914	6250
63	20240718	175700	1354220912	1914	1914	1914	1914	0
64	20240718	175600	1354220912	1914	1914	1914	1914	0
65	20240718	175500	1354220912	1914	1914	1914	1914	0
66	20240718	175400	1354220912	1914	1914	1914	1914	0
67	20240718	175300	1354220912	1914	1914	1914	1914	0
68	20240718	175200	1354220912	1914	1914	1914	1914	0
69	20240718	175100	1354220912	1914	1914	1914	1914	0
70	20240718	175000	1354220912	1914	1914	1914	1914	0
71	20240718	174900	1354220912	1914	1914	1914	1914	0
72	20240718	174800	1354220912	1914	1914	1914	1914	0
73	20240718	174700	1354220912	1914	1914	1914	1914	0
74	20240718	174600	1354220912	1914	1914	1914	1914	0
75	20240718	174500	1354220912	1914	1914	1914	1914	0
76	20240718	174400	1354220912	1914	1914	1914	1914	0
77	20240718	174300	1354220912	1914	1914	1914	1914	0
78	20240718	174200	1354220912	1914	1914	1914	1914	0
79	20240718	174100	1354220912	1914	1914	1914	1914	0
80	20240718	174000	1354220912	1914	1914	1914	1914	0
81	20240718	173900	1354220912	1914	1914	1914	1914	0
82	20240718	173800	1354220912	1914	1914	1914	1914	0
83	20240718	173700	1354220912	1914	1914	1914	1914	0
84	20240718	173600	1354220912	1914	1914	1914	1914	0
85	20240718	173500	1354220912	1914	1914	1914	1914	0
86	20240718	173400	1354220912	1914	1914	1914	1914	0
87	20240718	173300	1354220912	1914	1914	1914	1914	0
88	20240718	173200	1354220912	1914	1914	1914	1914	0
89	20240718	173100	1354220912	1914	1914	1914	1914	0
90	20240718	173000	1354220912	1914	1914	1914	1914	0
91	20240718	172900	1354220912	1914	1914	1914	1914	0
92	20240718	172800	1354220912	1914	1914	1914	1914	6250
93	20240718	172700	1354220912	1914	1914	1914	1914	0
94	20240718	172600	1354220912	1914	1914	1914	1914	0
95	20240718	172500	1354220912	1914	1914	1914	1914	0
96	20240718	172400	1354220912	1914	1914	1914	1914	0
97	20240718	172300	1354220912	1914	1914	1914	1914	0
98	20240718	172200	1354220912	1914	1914	1914	1914	0
99	20240718	172100	1354220912	1914	1914	1914	1914	0
100	20240718	172000	1354220912	1914	1914	1914	1914	0
101	20240718	171900	1354220912	1914	1914	1914	1914	0
102	20240718	171800	1354220912	1914	1914	1914	1914	0
103	20240718	171700	1354220912	1914	1914	1914	1914	0
104	20240718	171600	1354220912	1914	1914	1914	1914	0
105	20240718	171500	1354220912	1914	1914	1914	1914	0
106	20240718	171400	1354220912	1914	1914	1914	1914	0
107	20240718	171300	1354220912	1914	1914	1914	1914	0
108	20240718	171200	1354220912	1914	1914	1914	1914	0
109	20240718	171100	1354220912	1914	1914	1914	1914	0
110	20240718	171000	1354220912	1914	1914	1914	1914	0
111	20240718	170900	1354220912	1914	1914	1914	1914	0
112	20240718	170800	1354220912	1914	1914	1914	1914	0
113	20240718	170700	1354220912	1914	1914	1914	1914	0
114	20240718	170600	1354220912	1914	1914	1914	1914	0
115	20240718	170500	1354220912	1914	1914	1914	1914	0
116	20240718	170400	1354220912	1914	1914	1914	1914	0
117	20240718	170300	1354220912	1914	1914	1914	1914	0
118	20240718	170200	1354220912	1914	1914	1914	1914	0
119	20240718	170100	1354220912	1914	1914	1914	1914	0
120	20240718	170000	1354220912	1914	1914	1914	1914	0
121	20240718	165900	1354220912	1914	1914	1914	1914	0
122	20240718	165800	1354220912	1914	1914	1914	1914	6250
123	20240718	165700	1354220912	1914	1914	1914	1914	0
124	20240718	165600	1354220912	1914	1914	1914	1914	0
125	20240718	165500	1354220912	1914	1914	1914	1914	0
126	20240718	165400	1354220912	1914	1914	1914	1914	0
127	20240718	165300	1354220912	1914	1914	1914	1914	0
128	20240718	165200	1354220912	1914	1914	1914	1914	0
129	20240718	165100	1354220912	1914	1914	1914	1914	0
130	20240718	165000	1354220912	1914	1914	1914	1914	0
131	20240718	164900	1354220912	1914	1914	1914	1914	0
132	20240718	164800	1354220912	1914	1914	1914	1914	0
133	20240718	164700	1354220912	1914	1914	1914	1914	0
134	20240718	164600	1354220912	1914	1914	1914	1914	0
135	20240718	164500	1354220912	1914	1914	1914	1914	0
136	20240718	164400	1354220912	1914	1914	1914	1914	0
137	20240718	164300	1354220912	1914	1914	1914	1914	0
138	20240718	164200	1354220912	1914	1914	1914	1914	0
139	20240718	164100	1354220912	1914	1914	1914	1914	0
140	20240718	164000	1354220912	1914	1914	1914	1914	0
141	20240718	163900	1354220912	1914	1914	1914	1914	0
142	20240718	163800	1354220912	1914	1914	1914	1914	0
143	20240718	163700	1354220912	1914	1914	1914	1914	0
144	20240718	163600	1354220912	1914	1914	1914	1914	0
145	20240718	163500	1354220912	1914	1914	1914	1914	0
146	20240718	163400	1354220912	1914	1914	1914	1914	0
147	20240718	163300	1354220912	1914	1914	1914	1914	0
148	20240718	163200	1354220912	1914	1914	1914	1914	0
149	20240718	163100	1354220912	1914	1914	1914	1914	0
150	20240718	163000	1354220912	1914	1914	1914	1914	0
151	20240718	162900	1354220912	1914	1914	1914	1914	0
152	20240718	162800	1354220912	1914	1914	1914	1914	6250
153	20240718	162700	1354220912	1914	1914	1914	1914	0
154	20240718	162600	1354220912	1914	1914	1914	1914	0
155	20240718	162500	1354220912	1914	1914	1914	1914	0
156	20240718	162400	1354220912	1914	1914	1914	1914	0
157	20240718	162300	1354220912	1914	1914	1914	1914	0
158	20240718	162200	1354220912	1914	1914	1914	1914	0
159	20240718	162100	1354220912	1914	1914	1914	1914	0
160	20240718	162000	1354220912	1914	1914	1914	1914	0
161	20240718	161900	1354220912	1914	1914	1914	1914	0
162	20240718	161800	1354220912	1914	1914	1914	1914	0
163	20240718	161700	1354220912	1914	1914	1914	1914	0
164	20240718	161600	1354220912	1914	1914	1914	1914	0
165	20240718	161500	1354220912	1914	1914	1914	1914	0
166	20240718	161400	1354220912	1914	1914	1914	1914	0
167	20240718	161300	1354220912	1914	1914	1914	1914	0
168	20240718	161200	1354220912	1914	1914	1914	1914	0
169	20240718	161100	1354220912	1914	1914	1914	1914	0
170	20240718	161000	1354220912	1914	1914	1914	1914	0
171	20240718	160900	1354220912	1914	1914	1914	1914	0
172	20240718	160800	1354220912	1914	1914	1914	1914	0
173	20240718	160700	1354220912	1914	1914	1914	1914	0
174	20240718	160600	1354220912	1914	1914	1914	1914	0
175	20240718	160500	1354220912	1914	1914	1914	1914	0
176	20240718	160400	1354220912	1914	1914	1914	1914	0
177	20240718	160300	1354220912	1914	1914	1914	1914	0
178	20240718	160200	1354220912	1914	1914	1914	1914	0
179	20240718	160100	1354220912	1914	1914	1914	1914	0
180	20240718	160000	1354220912	1914	1914	1914	1914	0
181	20240718	155900	1354220912	1914	1914	1914	1914	0
182	20240718	155800	1354220912	1914	1914	1914	1914	6250
183	20240718	155700	1354220912	1914	1914	1914	1914	0
184	20240718	155600	1354220912	1914	1914	1914	1914	0
185	20240718	155500	1354220912	1914	1914	1914	1914	0
186	20240718	155400	1354220912	1914	1914	1914	1914	0
187	20240718	155300	1354220912	1914	1914	1914	1914	0
188	20240718	155200	1354220912	1914	1914	1914	1914	0
189	20240718	155100	1354220912	1914	1914	1914	1914	0
190	20240718	155000	1354220912	1914	1914	1914	1914	0
191	20240718	154900	1354220912	1914	1914	1914	1914	0
192	20240718	154800	1354220912	1914	1914	1914	1914	0
193	20240718	154700	1354220912	1914	1914	1914	1914	0
194	20240718	154600	1354220912	1914	1914	1914	1914	0
195	20240718	154500	1354220912	1914	1914	1914	1914	0
196	20240718	154400	1354220912	1914	1914	1914	1914	0
197	20240718	154300	1354220912	1914	1914	1914	1914	0
198	20240718	154200	1354220912	1914	1914	1914	1914	0
199	20240718	154100	1354220912	1914	1914	1914	1914	0
200	20240718	154000	1354220912	1914	1914	1914	1914	0
201	20240718	153900	1354220912	1914	1914	1914	1914	0
202	20240718	153800	1354220912	1914	1914	1914	1914	0
203	20240718	153700	1354220912	1914	1914	1914	1914	0
204	20240718	153600	1354220912	1914	1914	1914	1914	0
205	20240718	153500	1354220912	1914	1914	1914	1914	0
206	20240718	153400	1354220912	1914	1914	1914	1914	0
207	20240718	153300	1354220912	1914	1914	1914	1914	0
208	20240718	153200	1354220912	1914	1914	1914	1914	0
209	20240718	153100	1354220912	1914	1914	1914	1914	0
210	20240718	153000	1354220912	1914	1914	1914	1914	6250
211	20240718	152900	1342258412	1911	1911	1911	1911	0
212	20240718	152800	1342258412	1911	1911	1911	1911	0
213	20240718	152700	1342258412	1911	1911	1911	1911	0
214	20240718	152600	1342258412	1911	1911	1911	1911	0
215	20240718	152500	1342258412	1911	1911	1911	1911	0
216	20240718	152400	1342258412	1911	1911	1911	1911	0
217	20240718	152300	1342258412	1911	1911	1911	1911	0
218	20240718	152200	1342258412	1911	1911	1911	1911	0
219	20240718	152100	1342258412	1911	1911	1911	1911	0
220	20240718	152000	1342258412	1911	1911	1911	1911	0
221	20240718	151900	1342258412	1911	1910	1913	1906	771
222	20240718	151800	1340787153	1911	1904	1911	1904	105
223	20240718	151700	1340586568	1917	1900	1920	1899	1354
224	20240718	151600	1338010783	1903	1903	1903	1903	284
225	20240718	151500	1337470331	1905	1905	1918	1904	1577
226	20240718	151400	1334462947	1905	1901	1920	1901	1512
227	20240718	151300	1331584660	1901	1900	1901	1900	2
228	20240718	151200	1331580859	1898	1900	1900	1898	370
229	20240718	151100	1330878488	1901	1901	1901	1901	3
230	20240718	151000	1330872785	1902	1900	1902	1898	222
231	20240718	150900	1330450878	1906	1901	1906	1900	363
232	20240718	150800	1329761064	1900	1902	1902	1900	1665
233	20240718	150700	1326596659	1902	1907	1907	1902	1823
234	20240718	150600	1323125210	1905	1905	1907	1905	402
235	20240718	150500	1322359398	1907	1907	1907	1907	300
236	20240718	150400	1321787298	1906	1905	1907	1905	671
237	20240718	150300	1320508471	1907	1907	1908	1905	900
238	20240718	150200	1318792070	1905	1905	1909	1905	1834
239	20240718	150100	1315297986	1905	1906	1906	1905	141
240	20240718	150000	1315029374	1906	1906	1906	1906	105
241	20240718	145900	1314829244	1905	1905	1905	1905	0
242	20240718	145800	1314829244	1905	1905	1905	1905	126
243	20240718	145700	1314589214	1905	1905	1905	1905	53
244	20240718	145600	1314488249	1905	1905	1905	1905	1689
245	20240718	145500	1311270704	1905	1905	1905	1905	26
246	20240718	145400	1311221174	1905	1907	1907	1905	1213
247	20240718	145300	1308909201	1907	1907	1907	1907	0
248	20240718	145200	1308909201	1907	1908	1908	1907	2
249	20240718	145100	1308905386	1907	1907	1907	1907	457
250	20240718	145000	1308033887	1907	1907	1907	1907	1486
251	20240718	144900	1305200085	1907	1907	1907	1907	450
252	20240718	144800	1304341935	1907	1907	1907	1907	0
253	20240718	144700	1304341935	1907	1905	1907	1905	52
254	20240718	144600	1304242775	1905	1905	1920	1905	40
255	20240718	144500	1304166485	1905	1905	1905	1905	2
256	20240718	144400	1304162675	1920	1901	1920	1899	11327
257	20240718	144300	1282631700	1902	1908	1908	1902	6834
258	20240718	144200	1269612573	1908	1908	1908	1908	1
259	20240718	144100	1269610665	1906	1911	1911	1906	212
260	20240718	144000	1269206246	1911	1918	1918	1910	3209
261	20240718	143900	1263069585	1920	1913	1922	1913	33
262	20240718	143800	1263006292	1917	1912	1917	1911	286
263	20240718	143700	1262459195	1916	1914	1916	1914	2
264	20240718	143600	1262455365	1910	1910	1916	1910	14
265	20240718	143500	1262428596	1908	1910	1915	1908	1234
266	20240718	143400	1260074111	1908	1907	1916	1907	19
267	20240718	143300	1260037819	1908	1908	1909	1908	261
268	20240718	143200	1259539830	1908	1908	1908	1908	186
269	20240718	143100	1259184942	1908	1908	1908	1908	1
270	20240718	143000	1259183034	1908	1908	1908	1908	604
271	20240718	142900	1258030602	1906	1908	1908	1906	474
272	20240718	142800	1257127010	1908	1906	1908	1905	57
273	20240718	142700	1257018407	1908	1910	1916	1908	2341
274	20240718	142600	1252551243	1910	1910	1916	1910	12
275	20240718	142500	1252528305	1916	1908	1916	1908	11
276	20240718	142400	1252507289	1916	1908	1916	1908	539
277	20240718	142300	1251475648	1914	1908	1914	1908	10
278	20240718	142200	1251456529	1905	1905	1905	1905	0
279	20240718	142100	1251456529	1905	1907	1907	1905	500
280	20240718	142000	1250504027	1907	1911	1913	1907	1881
281	20240718	141900	1246906004	1912	1909	1912	1909	93
282	20240718	141800	1246728464	1909	1909	1909	1909	1
283	20240718	141700	1246726555	1912	1912	1912	1909	1233
284	20240718	141600	1244371062	1912	1912	1912	1912	4
285	20240718	141500	1244363414	1912	1912	1912	1912	0
286	20240718	141400	1244363414	1912	1914	1914	1912	1417
287	20240718	141300	1241651452	1915	1915	1915	1915	100
288	20240718	141200	1241459952	1914	1914	1914	1914	0
289	20240718	141100	1241459952	1914	1914	1914	1914	348
290	20240718	141000	1240793880	1912	1912	1912	1912	0
291	20240718	140900	1240793880	1912	1912	1912	1912	1
292	20240718	140800	1240791968	1912	1912	1912	1912	1
293	20240718	140700	1240790056	1915	1915	1915	1915	0
294	20240718	140600	1240790056	1915	1912	1915	1912	235
295	20240718	140500	1240340037	1915	1910	1916	1910	24
296	20240718	140400	1240294100	1909	1909	1909	1909	0
297	20240718	140300	1240294100	1909	1909	1909	1909	1
298	20240718	140200	1240292191	1907	1907	1907	1907	236
299	20240718	140100	1239842139	1907	1907	1907	1907	0
300	20240718	140000	1239842139	1907	1907	1907	1907	65
301	20240718	135900	1239718184	1907	1907	1907	1907	1200
302	20240718	135800	1237429784	1907	1907	1907	1907	3
303	20240718	135700	1237424063	1907	1905	1907	1905	4795
304	20240718	135600	1228285584	1905	1905	1905	1905	1727
305	20240718	135500	1224995649	1905	1904	1905	1904	103
306	20240718	135400	1224799536	1904	1902	1909	1902	5774
307	20240718	135300	1213793556	1900	1900	1900	1900	2000
308	20240718	135200	1209993556	1900	1896	1901	1896	2142
309	20240718	135100	1205924094	1895	1894	1895	1891	4665
310	20240718	135000	1197094242	1894	1897	1897	1894	2975
311	20240718	134900	1191453473	1899	1897	1899	1897	200
312	20240718	134800	1191073973	1897	1900	1900	1897	3032
313	20240718	134700	1185317833	1899	1900	1900	1899	191
314	20240718	134600	1184955121	1900	1900	1900	1899	3002
315	20240718	134500	1179251442	1899	1899	1899	1899	7
316	20240718	134400	1179238149	1899	1898	1899	1898	495
317	20240718	134300	1178298539	1898	1898	1898	1898	0
318	20240718	134200	1178298539	1898	1899	1899	1898	1612
319	20240718	134100	1175237352	1899	1900	1900	1899	3043
320	20240718	134000	1169455656	1900	1900	1900	1900	2425
321	20240718	133900	1164848156	1900	1900	1900	1900	195
322	20240718	133800	1164477656	1901	1902	1902	1901	2
323	20240718	133700	1164473853	1902	1905	1905	1900	9131
324	20240718	133600	1147098817	1905	1905	1905	1905	139
325	20240718	133500	1146834022	1905	1908	1908	1905	1214
326	20240718	133400	1144519135	1908	1908	1908	1908	728
327	20240718	133300	1143130111	1909	1909	1909	1908	2250
328	20240718	133200	1138836751	1908	1909	1909	1908	300
329	20240718	133100	1138264151	1909	1909	1909	1909	100
330	20240718	133000	1138073251	1909	1910	1914	1909	9
331	20240718	132900	1138056064	1914	1911	1914	1909	3069
332	20240718	132800	1132192731	1912	1913	1913	1912	464
333	20240718	132700	1131305398	1915	1915	1921	1915	6
334	20240718	132600	1131293902	1912	1915	1921	1912	566
335	20240718	132500	1130210959	1913	1916	1921	1913	1754
336	20240718	132400	1126854672	1916	1914	1921	1914	137
337	20240718	132300	1126591710	1921	1913	1921	1913	44
338	20240718	132200	1126507444	1913	1914	1921	1913	299
339	20240718	132100	1125935271	1914	1914	1921	1914	2031
340	20240718	132000	1122047928	1914	1914	1916	1914	18
341	20240718	131900	1122013474	1914	1915	1915	1914	104
342	20240718	131800	1121814370	1915	1915	1915	1915	6
343	20240718	131700	1121802880	1916	1915	1916	1915	3040
344	20240718	131600	1115981278	1915	1917	1917	1915	2000
345	20240718	131500	1112151071	1917	1917	1917	1917	0
346	20240718	131400	1112151071	1917	1918	1918	1916	5059
347	20240718	131300	1102453131	1917	1917	1917	1917	0
348	20240718	131200	1102453131	1917	1917	1917	1917	38
349	20240718	131100	1102380285	1917	1917	1917	1917	100
350	20240718	131000	1102188585	1917	1917	1917	1917	97
351	20240718	130900	1102002636	1917	1917	1917	1917	1210
352	20240718	130800	1099683066	1917	1917	1917	1917	963
353	20240718	130700	1097836995	1917	1917	1917	1917	260
354	20240718	130600	1097338575	1916	1916	1916	1916	300
355	20240718	130500	1096763775	1916	1916	1916	1916	100
356	20240718	130400	1096572175	1918	1920	1920	1918	2214
357	20240718	130300	1092325093	1918	1918	1918	1918	0
358	20240718	130200	1092325093	1918	1919	1919	1918	1314
359	20240718	130100	1089804044	1919	1921	1921	1919	367
360	20240718	130000	1089099757	1927	1921	1927	1921	50
361	20240718	125900	1089003413	1927	1919	1927	1919	726
362	20240718	125800	1087608417	1920	1920	1920	1920	3
363	20240718	125700	1087602657	1920	1920	1920	1920	0
364	20240718	125600	1087602657	1920	1920	1920	1920	201
365	20240718	125500	1087216737	1918	1918	1918	1918	0
366	20240718	125400	1087216737	1918	1918	1927	1918	25
367	20240718	125300	1087168580	1927	1917	1927	1916	503
368	20240718	125200	1086201105	1915	1916	1916	1915	1888
369	20240718	125100	1082584477	1923	1917	1938	1914	16749
370	20240718	125000	1050481980	1917	1918	1918	1915	2716
371	20240718	124900	1045276564	1918	1920	1920	1918	101
372	20240718	124800	1045082810	1920	1922	1922	1920	3461
373	20240718	124700	1038435778	1922	1924	1924	1922	519
374	20240718	124600	1037437793	1924	1925	1925	1924	2
375	20240718	124500	1037433944	1925	1925	1925	1925	0
376	20240718	124400	1037433944	1925	1925	1925	1925	1
377	20240718	124300	1037432019	1923	1923	1923	1923	1
378	20240718	124200	1037430096	1923	1927	1927	1922	5043
379	20240718	124100	1027731960	1927	1927	1927	1927	0
380	20240718	124000	1027731960	1927	1924	1927	1924	4195
381	20240718	123900	1019659738	1923	1924	1924	1923	187
382	20240718	123800	1019300085	1924	1926	1926	1924	1793
383	20240718	123700	1015848876	1927	1927	1927	1927	1
384	20240718	123600	1015846949	1922	1922	1922	1922	0
385	20240718	123500	1015846949	1922	1924	1926	1922	953
386	20240718	123400	1014012853	1924	1926	1926	1924	1213
387	20240718	123300	1011678949	1927	1927	1927	1927	0
388	20240718	123200	1011678949	1927	1927	1927	1927	51
389	20240718	123100	1011580672	1927	1927	1927	1927	5
390	20240718	123000	1011571037	1927	1929	1929	1927	3205
391	20240718	122900	1005394554	1928	1928	1928	1928	34
392	20240718	122800	1005329002	1928	1928	1928	1928	0
393	20240718	122700	1005329002	1928	1928	1928	1928	566
394	20240718	122600	1004237754	1928	1928	1928	1928	0
395	20240718	122500	1004237754	1928	1928	1928	1928	7
396	20240718	122400	1004224258	1928	1928	1928	1928	615
397	20240718	122300	1003038538	1930	1930	1930	1930	496
398	20240718	122200	1002081258	1931	1931	1931	1931	1
399	20240718	122100	1002079327	1930	1930	1930	1930	0
400	20240718	122000	1002079327	1930	1930	1930	1930	0
401	20240718	121900	1002079327	1930	1930	1930	1930	6
402	20240718	121800	1002067747	1932	1932	1932	1932	8
403	20240718	121700	1002052291	1930	1930	1930	1930	92
404	20240718	121600	1001874731	1929	1932	1932	1929	510
405	20240718	121500	1000890599	1932	1936	1936	1932	1358
406	20240718	121400	998266841	1934	1936	1937	1932	216
407	20240718	121300	997849227	1934	1928	1937	1928	212
408	20240718	121200	997439084	1937	1928	1938	1928	130
409	20240718	121100	997187202	1938	1925	1939	1925	418
410	20240718	121000	996377124	1925	1924	1925	1922	2599
411	20240718	120900	991379725	1922	1923	1923	1922	485
412	20240718	120800	990447072	1923	1923	1925	1923	549
413	20240718	120700	989391343	1923	1925	1925	1923	1138
414	20240718	120600	987202959	1925	1925	1925	1925	1
415	20240718	120500	987201034	1925	1925	1925	1925	2
416	20240718	120400	987197184	1923	1928	1928	1923	6780
417	20240718	120300	974151165	1928	1927	1928	1927	114
418	20240718	120200	973931375	1928	1927	1928	1927	96
419	20240718	120100	973746290	1928	1925	1928	1925	33
420	20240718	120000	973682726	1925	1926	1926	1925	532
421	20240718	115900	972658098	1926	1925	1926	1925	433
422	20240718	115800	971824571	1925	1925	1925	1925	615
423	20240718	115700	970640696	1925	1925	1925	1925	302
424	20240718	115600	970059346	1926	1926	1926	1926	0
425	20240718	115500	970059346	1926	1924	1926	1924	104
426	20240718	115400	969859046	1923	1923	1923	1923	110
427	20240718	115300	969647516	1923	1924	1924	1923	914
428	20240718	115200	967888985	1924	1925	1925	1924	1049
429	20240718	115100	965869665	1925	1928	1928	1925	1790
430	20240718	115000	962421893	1928	1929	1929	1928	143
431	20240718	114900	962146047	1929	1929	1929	1929	350
432	20240718	114800	961470897	1929	1930	1930	1928	2342
433	20240718	114700	956954234	1932	1928	1932	1928	42
434	20240718	114600	956873200	1928	1928	1932	1928	46
435	20240718	114500	956784486	1928	1930	1932	1928	29
436	20240718	114400	956728560	1930	1928	1930	1928	103
437	20240718	114300	956529972	1928	1928	1928	1928	5
438	20240718	114200	956520332	1926	1927	1927	1926	1003
439	20240718	114100	954587729	1927	1927	1927	1927	1412
440	20240718	114000	951866805	1927	1928	1928	1927	200
441	20240718	113900	951481385	1927	1927	1927	1927	0
442	20240718	113800	951481385	1927	1927	1927	1927	1378
443	20240718	113700	948825979	1927	1930	1931	1927	331
444	20240718	113600	948187431	1930	1929	1930	1929	933
445	20240718	113500	946387563	1929	1929	1929	1929	52
446	20240718	113400	946287255	1929	1929	1929	1928	3967
447	20240718	113300	938634913	1930	1930	1930	1927	4175
448	20240718	113200	930577362	1930	1935	1935	1930	4283
449	20240718	113100	922296668	1935	1943	1944	1935	45407
450	20240718	113000	834221734	1944	1943	1944	1943	154
451	20240718	112900	833922508	1943	1943	1943	1943	5
452	20240718	112800	833912793	1943	1944	1944	1943	3409
453	20240718	112700	827289100	1945	1945	1945	1945	518
454	20240718	112600	826281590	1945	1945	1945	1945	133
455	20240718	112500	826022905	1945	1945	1945	1945	0
456	20240718	112400	826022905	1945	1948	1948	1945	911
457	20240718	112300	824249829	1954	1948	1954	1948	367
458	20240718	112200	823534871	1947	1947	1953	1947	49
459	20240718	112100	823439447	1947	1947	1953	1947	222
460	20240718	112000	823005920	1953	1946	1953	1945	22
461	20240718	111900	822963051	1946	1946	1946	1946	0
462	20240718	111800	822963051	1946	1946	1946	1946	1
463	20240718	111700	822961105	1953	1945	1953	1945	3
464	20240718	111600	822955262	1953	1945	1953	1945	739
465	20240718	111500	821517853	1945	1945	1945	1945	2003
466	20240718	111400	817622018	1945	1948	1948	1945	500
467	20240718	111300	816649051	1950	1947	1950	1947	678
468	20240718	111200	815327485	1947	1946	1947	1946	429
469	20240718	111100	814492600	1947	1947	1947	1947	373
470	20240718	111000	813766369	1947	1947	1947	1947	16
471	20240718	110900	813735217	1946	1946	1946	1946	256
472	20240718	110800	813237041	1945	1944	1945	1944	303
473	20240718	110700	812647707	1944	1943	1944	1943	212
474	20240718	110600	812235790	1943	1944	1953	1943	266
475	20240718	110500	811717929	1953	1942	1953	1942	863
476	20240718	110400	810037233	1942	1942	1943	1942	3286
477	20240718	110300	803655799	1942	1943	1943	1942	3024
478	20240718	110200	797780639	1943	1946	1946	1942	2786
479	20240718	110100	792366122	1946	1943	1958	1941	1231
480	20240718	110000	789972675	1955	1946	1955	1944	157
481	20240718	105900	789666098	1955	1946	1955	1946	533
482	20240718	105800	788625138	1953	1946	1953	1943	1003
483	20240718	105700	786671082	1947	1944	1953	1944	1220
484	20240718	105600	784295831	1942	1942	1952	1942	1039
485	20240718	105500	782270833	1940	1941	1941	1940	438
486	20240718	105400	781421014	1941	1940	1951	1940	102
487	20240718	105300	781222077	1940	1940	1950	1940	501
488	20240718	105200	780245890	1938	1938	1938	1938	1045
489	20240718	105100	778220680	1938	1940	1940	1938	485
490	20240718	105000	777280202	1940	1943	1944	1939	2554
491	20240718	104900	772326674	1943	1939	1943	1939	271
492	20240718	104800	771801137	1940	1941	1941	1939	1971
493	20240718	104700	767977592	1941	1941	1947	1941	977
494	20240718	104600	766080017	1943	1943	1943	1943	510
495	20240718	104500	765089087	1945	1943	1945	1941	371
496	20240718	104400	764368277	1945	1941	1945	1941	14
497	20240718	104300	764341088	1941	1944	1944	1941	753
498	20240718	104200	762878875	1944	1943	1945	1943	2280
499	20240718	104100	758446565	1943	1949	1950	1941	2599
500	20240718	104000	753384301	1950	1951	1954	1950	4405
501	20240718	103900	744790788	1953	1952	1962	1950	2257
502	20240718	103800	740380573	1952	1952	1959	1943	4559
503	20240718	103700	731474377	1951	1950	1954	1950	2861
504	20240718	103600	725889895	1949	1942	1949	1940	3035
505	20240718	103500	719986448	1940	1936	1942	1936	2549
506	20240718	103400	715044829	1936	1936	1936	1936	1666
507	20240718	103300	711819453	1936	1934	1936	1934	29
508	20240718	103200	711763365	1934	1933	1936	1933	457
509	20240718	103100	710879529	1931	1928	1938	1928	225
510	20240718	103000	710444623	1928	1926	1933	1926	97
511	20240718	102900	710257776	1926	1930	1933	1926	3327
512	20240718	102800	703843885	1933	1933	1933	1931	701
513	20240718	102700	702489053	1933	1934	1934	1933	459
514	20240718	102600	701601547	1934	1936	1936	1934	320
515	20240718	102500	700982040	1936	1936	1936	1936	11
516	20240718	102400	700960744	1936	1934	1936	1934	8
517	20240718	102300	700945261	1936	1934	1936	1934	2
518	20240718	102200	700941391	1932	1934	1934	1932	1391
519	20240718	102100	698251293	1937	1937	1937	1937	1035
520	20240718	102000	696246498	1938	1935	1938	1935	14
521	20240718	101900	696219381	1939	1932	1939	1930	2461
522	20240718	101800	691459027	1934	1932	1934	1931	553
523	20240718	101700	690390032	1934	1934	1934	1934	0
524	20240718	101600	690390032	1934	1930	1936	1930	385
525	20240718	101500	689645460	1930	1930	1935	1930	592
526	20240718	101400	688502890	1930	1930	1935	1926	291
527	20240718	101300	687941873	1930	1930	1935	1928	2271
528	20240718	101200	683548573	1928	1928	1935	1928	94
529	20240718	101100	683366711	1935	1927	1935	1924	404
530	20240718	101000	682586385	1934	1925	1934	1925	5560
531	20240718	100900	671843456	1923	1923	1923	1923	2305
532	20240718	100800	667410941	1931	1925	1931	1924	3313
533	20240718	100700	661028026	1924	1925	1925	1924	210
534	20240718	100600	660623877	1924	1924	1924	1924	0
535	20240718	100500	660623877	1924	1923	1927	1923	2383
536	20240718	100400	656040469	1922	1923	1923	1922	137
537	20240718	100300	655777058	1923	1923	1923	1923	1501
538	20240718	100200	652890635	1923	1921	1924	1921	1060
539	20240718	100100	650852256	1924	1923	1925	1920	1775
540	20240718	100000	647438471	1923	1922	1931	1917	9714
541	20240718	095900	628770115	1924	1924	1924	1924	67
542	20240718	095800	628641207	1926	1924	1926	1922	712
543	20240718	095700	627272733	1922	1926	1927	1922	2511
544	20240718	095600	622443491	1926	1923	1926	1923	331
545	20240718	095500	621806415	1925	1924	1925	1923	683
546	20240718	095400	620492630	1925	1926	1926	1925	63
547	20240718	095300	620371344	1923	1925	1926	1923	1743
548	20240718	095200	617016097	1923	1925	1925	1923	2348
549	20240718	095100	612496217	1923	1929	1929	1923	6409
550	20240718	095000	600159682	1925	1929	1929	1925	3538
551	20240718	094900	593349024	1925	1930	1930	1925	4635
552	20240718	094800	584412963	1931	1931	1931	1931	437
553	20240718	094700	583569116	1931	1931	1931	1931	165
554	20240718	094600	583250501	1931	1929	1931	1926	998
555	20240718	094500	581328111	1931	1933	1933	1929	1152
556	20240718	094400	579104386	1933	1932	1933	1932	1319
557	20240718	094300	576554957	1932	1932	1932	1932	26
558	20240718	094200	576504725	1932	1932	1932	1931	842
559	20240718	094100	574877993	1932	1930	1933	1930	614
560	20240718	094000	573692498	1929	1926	1929	1926	2952
561	20240718	093900	568006052	1926	1926	1926	1926	601
562	20240718	093800	566848526	1926	1926	1926	1925	821
563	20240718	093700	565267295	1926	1923	1927	1922	2028
564	20240718	093600	561368357	1923	1924	1924	1922	1676
565	20240718	093500	558146889	1924	1926	1926	1922	5705
566	20240718	093400	547172929	1925	1925	1926	1924	2703
567	20240718	093300	541971056	1925	1925	1925	1925	2
568	20240718	093200	541967206	1926	1927	1927	1924	2044
569	20240718	093100	538034477	1927	1926	1928	1926	5
570	20240718	093000	538024842	1928	1925	1928	1924	2304
571	20240718	092900	533589639	1925	1924	1925	1923	2631
572	20240718	092800	528528435	1924	1925	1925	1924	1202
573	20240718	092700	526215786	1924	1928	1928	1923	1624
574	20240718	092600	523086427	1927	1922	1928	1922	1952
575	20240718	092500	519329012	1925	1928	1928	1922	5072
576	20240718	092400	509564656	1927	1928	1928	1923	887
577	20240718	092300	507855503	1927	1923	1928	1923	377
578	20240718	092200	507130031	1923	1921	1928	1921	2403
579	20240718	092100	502507733	1921	1919	1926	1919	1905
580	20240718	092000	498843042	1919	1913	1924	1913	9231
581	20240718	091900	481124489	1912	1911	1917	1908	2967
582	20240718	091800	475458075	1915	1916	1917	1908	1587
583	20240718	091700	472427671	1916	1916	1916	1905	2947
584	20240718	091600	466810168	1916	1905	1919	1903	2795
585	20240718	091500	461460092	1903	1911	1916	1900	5208
586	20240718	091400	451527044	1907	1903	1907	1899	5215
587	20240718	091300	441617251	1909	1901	1917	1900	4975
588	20240718	091200	432144729	1909	1907	1918	1900	5618
589	20240718	091100	421414465	1907	1894	1919	1894	21475
590	20240718	091000	380592747	1894	1902	1902	1894	383
591	20240718	090900	379866130	1902	1901	1902	1888	10722
592	20240718	090800	359507305	1903	1885	1903	1884	8225
593	20240718	090700	343956249	1884	1881	1892	1881	5263
594	20240718	090600	334044791	1885	1892	1892	1875	38008
595	20240718	090500	262519009	1897	1909	1909	1893	19606
596	20240718	090400	225303663	1901	1919	1919	1900	3098
597	20240718	090300	219411945	1900	1900	1922	1890	4524
598	20240718	090200	210791668	1896	1907	1907	1891	21626
599	20240718	090100	169666132	1907	1908	1930	1881	43348
600	20240718	090000	87478351	1908	1935	1959	1908	45341