KissMeData/012340/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	185100	757844846	1969	1969	1969	1969	10417
3	20230703	185000	757844846	1969	1969	1969	1969	0
4	20230703	184900	757844846	1969	1969	1969	1969	0
5	20230703	184800	757844846	1969	1969	1969	1969	0
6	20230703	184700	757844846	1969	1969	1969	1969	0
7	20230703	184600	757844846	1969	1969	1969	1969	0
8	20230703	184500	757844846	1969	1969	1969	1969	0
9	20230703	184400	757844846	1969	1969	1969	1969	0
10	20230703	184300	757844846	1969	1969	1969	1969	0
11	20230703	184200	757844846	1969	1969	1969	1969	0
12	20230703	184100	757844846	1969	1969	1969	1969	0
13	20230703	184000	757844846	1969	1969	1969	1969	0
14	20230703	183900	757844846	1969	1969	1969	1969	0
15	20230703	183800	757844846	1969	1969	1969	1969	0
16	20230703	183700	757844846	1969	1969	1969	1969	0
17	20230703	183600	757844846	1969	1969	1969	1969	0
18	20230703	183500	757844846	1969	1969	1969	1969	0
19	20230703	183400	757844846	1969	1969	1969	1969	0
20	20230703	183300	757844846	1969	1969	1969	1969	0
21	20230703	183200	757844846	1969	1969	1969	1969	0
22	20230703	183100	757844846	1969	1969	1969	1969	0
23	20230703	183000	757844846	1969	1969	1969	1969	0
24	20230703	182900	757844846	1969	1969	1969	1969	0
25	20230703	182800	757844846	1969	1969	1969	1969	0
26	20230703	182700	757844846	1969	1969	1969	1969	0
27	20230703	182600	757844846	1969	1969	1969	1969	0
28	20230703	182500	757844846	1969	1969	1969	1969	0
29	20230703	182400	757844846	1969	1969	1969	1969	0
30	20230703	182300	757844846	1969	1969	1969	1969	0
31	20230703	182200	757844846	1969	1969	1969	1969	0
32	20230703	182100	757844846	1969	1969	1969	1969	10417
33	20230703	182000	757844846	1969	1969	1969	1969	0
34	20230703	181900	757844846	1969	1969	1969	1969	0
35	20230703	181800	757844846	1969	1969	1969	1969	0
36	20230703	181700	757844846	1969	1969	1969	1969	0
37	20230703	181600	757844846	1969	1969	1969	1969	0
38	20230703	181500	757844846	1969	1969	1969	1969	0
39	20230703	181400	757844846	1969	1969	1969	1969	0
40	20230703	181300	757844846	1969	1969	1969	1969	0
41	20230703	181200	757844846	1969	1969	1969	1969	0
42	20230703	181100	757844846	1969	1969	1969	1969	0
43	20230703	181000	757844846	1969	1969	1969	1969	0
44	20230703	180900	757844846	1969	1969	1969	1969	0
45	20230703	180800	757844846	1969	1969	1969	1969	0
46	20230703	180700	757844846	1969	1969	1969	1969	0
47	20230703	180600	757844846	1969	1969	1969	1969	0
48	20230703	180500	757844846	1969	1969	1969	1969	0
49	20230703	180400	757844846	1969	1969	1969	1969	0
50	20230703	180300	757844846	1969	1969	1969	1969	0
51	20230703	180200	757844846	1969	1969	1969	1969	0
52	20230703	180100	757844846	1969	1969	1969	1969	0
53	20230703	180000	757844846	1969	1969	1969	1969	0
54	20230703	175900	757844846	1969	1969	1969	1969	0
55	20230703	175800	757844846	1969	1969	1969	1969	0
56	20230703	175700	757844846	1969	1969	1969	1969	0
57	20230703	175600	757844846	1969	1969	1969	1969	0
58	20230703	175500	757844846	1969	1969	1969	1969	0
59	20230703	175400	757844846	1969	1969	1969	1969	0
60	20230703	175300	757844846	1969	1969	1969	1969	0
61	20230703	175200	757844846	1969	1969	1969	1969	0
62	20230703	175100	757844846	1969	1969	1969	1969	10417
63	20230703	175000	757844846	1969	1969	1969	1969	0
64	20230703	174900	757844846	1969	1969	1969	1969	0
65	20230703	174800	757844846	1969	1969	1969	1969	0
66	20230703	174700	757844846	1969	1969	1969	1969	0
67	20230703	174600	757844846	1969	1969	1969	1969	0
68	20230703	174500	757844846	1969	1969	1969	1969	0
69	20230703	174400	757844846	1969	1969	1969	1969	0
70	20230703	174300	757844846	1969	1969	1969	1969	0
71	20230703	174200	757844846	1969	1969	1969	1969	0
72	20230703	174100	757844846	1969	1969	1969	1969	0
73	20230703	174000	757844846	1969	1969	1969	1969	0
74	20230703	173900	757844846	1969	1969	1969	1969	0
75	20230703	173800	757844846	1969	1969	1969	1969	0
76	20230703	173700	757844846	1969	1969	1969	1969	0
77	20230703	173600	757844846	1969	1969	1969	1969	0
78	20230703	173500	757844846	1969	1969	1969	1969	0
79	20230703	173400	757844846	1969	1969	1969	1969	0
80	20230703	173300	757844846	1969	1969	1969	1969	0
81	20230703	173200	757844846	1969	1969	1969	1969	0
82	20230703	173100	757844846	1969	1969	1969	1969	0
83	20230703	173000	757844846	1969	1969	1969	1969	0
84	20230703	172900	757844846	1969	1969	1969	1969	0
85	20230703	172800	757844846	1969	1969	1969	1969	0
86	20230703	172700	757844846	1969	1969	1969	1969	0
87	20230703	172600	757844846	1969	1969	1969	1969	0
88	20230703	172500	757844846	1969	1969	1969	1969	0
89	20230703	172400	757844846	1969	1969	1969	1969	0
90	20230703	172300	757844846	1969	1969	1969	1969	0
91	20230703	172200	757844846	1969	1969	1969	1969	0
92	20230703	172100	757844846	1969	1969	1969	1969	10417
93	20230703	172000	757844846	1969	1969	1969	1969	0
94	20230703	171900	757844846	1969	1969	1969	1969	0
95	20230703	171800	757844846	1969	1969	1969	1969	0
96	20230703	171700	757844846	1969	1969	1969	1969	0
97	20230703	171600	757844846	1969	1969	1969	1969	0
98	20230703	171500	757844846	1969	1969	1969	1969	0
99	20230703	171400	757844846	1969	1969	1969	1969	0
100	20230703	171300	757844846	1969	1969	1969	1969	0
101	20230703	171200	757844846	1969	1969	1969	1969	0
102	20230703	171100	757844846	1969	1969	1969	1969	0
103	20230703	171000	757844846	1969	1969	1969	1969	0
104	20230703	170900	757844846	1969	1969	1969	1969	0
105	20230703	170800	757844846	1969	1969	1969	1969	0
106	20230703	170700	757844846	1969	1969	1969	1969	0
107	20230703	170600	757844846	1969	1969	1969	1969	0
108	20230703	170500	757844846	1969	1969	1969	1969	0
109	20230703	170400	757844846	1969	1969	1969	1969	0
110	20230703	170300	757844846	1969	1969	1969	1969	0
111	20230703	170200	757844846	1969	1969	1969	1969	0
112	20230703	170100	757844846	1969	1969	1969	1969	0
113	20230703	170000	757844846	1969	1969	1969	1969	0
114	20230703	165900	757844846	1969	1969	1969	1969	0
115	20230703	165800	757844846	1969	1969	1969	1969	0
116	20230703	165700	757844846	1969	1969	1969	1969	0
117	20230703	165600	757844846	1969	1969	1969	1969	0
118	20230703	165500	757844846	1969	1969	1969	1969	0
119	20230703	165400	757844846	1969	1969	1969	1969	0
120	20230703	165300	757844846	1969	1969	1969	1969	0
121	20230703	165200	757844846	1969	1969	1969	1969	0
122	20230703	165100	757844846	1969	1969	1969	1969	10417
123	20230703	165000	757844846	1969	1969	1969	1969	0
124	20230703	164900	757844846	1969	1969	1969	1969	0
125	20230703	164800	757844846	1969	1969	1969	1969	0
126	20230703	164700	757844846	1969	1969	1969	1969	0
127	20230703	164600	757844846	1969	1969	1969	1969	0
128	20230703	164500	757844846	1969	1969	1969	1969	0
129	20230703	164400	757844846	1969	1969	1969	1969	0
130	20230703	164300	757844846	1969	1969	1969	1969	0
131	20230703	164200	757844846	1969	1969	1969	1969	0
132	20230703	164100	757844846	1969	1969	1969	1969	0
133	20230703	164000	757844846	1969	1969	1969	1969	0
134	20230703	163900	757844846	1969	1969	1969	1969	0
135	20230703	163800	757844846	1969	1969	1969	1969	0
136	20230703	163700	757844846	1969	1969	1969	1969	0
137	20230703	163600	757844846	1969	1969	1969	1969	0
138	20230703	163500	757844846	1969	1969	1969	1969	0
139	20230703	163400	757844846	1969	1969	1969	1969	0
140	20230703	163300	757844846	1969	1969	1969	1969	0
141	20230703	163200	757844846	1969	1969	1969	1969	0
142	20230703	163100	757844846	1969	1969	1969	1969	0
143	20230703	163000	757844846	1969	1969	1969	1969	0
144	20230703	162900	757844846	1969	1969	1969	1969	0
145	20230703	162800	757844846	1969	1969	1969	1969	0
146	20230703	162700	757844846	1969	1969	1969	1969	0
147	20230703	162600	757844846	1969	1969	1969	1969	0
148	20230703	162500	757844846	1969	1969	1969	1969	0
149	20230703	162400	757844846	1969	1969	1969	1969	0
150	20230703	162300	757844846	1969	1969	1969	1969	0
151	20230703	162200	757844846	1969	1969	1969	1969	0
152	20230703	162100	757844846	1969	1969	1969	1969	10417
153	20230703	162000	757844846	1969	1969	1969	1969	0
154	20230703	161900	757844846	1969	1969	1969	1969	0
155	20230703	161800	757844846	1969	1969	1969	1969	0
156	20230703	161700	757844846	1969	1969	1969	1969	0
157	20230703	161600	757844846	1969	1969	1969	1969	0
158	20230703	161500	757844846	1969	1969	1969	1969	0
159	20230703	161400	757844846	1969	1969	1969	1969	0
160	20230703	161300	757844846	1969	1969	1969	1969	0
161	20230703	161200	757844846	1969	1969	1969	1969	0
162	20230703	161100	757844846	1969	1969	1969	1969	0
163	20230703	161000	757844846	1969	1969	1969	1969	0
164	20230703	160900	757844846	1969	1969	1969	1969	0
165	20230703	160800	757844846	1969	1969	1969	1969	0
166	20230703	160700	757844846	1969	1969	1969	1969	0
167	20230703	160600	757844846	1969	1969	1969	1969	0
168	20230703	160500	757844846	1969	1969	1969	1969	0
169	20230703	160400	757844846	1969	1969	1969	1969	0
170	20230703	160300	757844846	1969	1969	1969	1969	0
171	20230703	160200	757844846	1969	1969	1969	1969	0
172	20230703	160100	757844846	1969	1969	1969	1969	0
173	20230703	160000	757844846	1969	1969	1969	1969	0
174	20230703	155900	757844846	1969	1969	1969	1969	0
175	20230703	155800	757844846	1969	1969	1969	1969	0
176	20230703	155700	757844846	1969	1969	1969	1969	0
177	20230703	155600	757844846	1969	1969	1969	1969	0
178	20230703	155500	757844846	1969	1969	1969	1969	0
179	20230703	155400	757844846	1969	1969	1969	1969	0
180	20230703	155300	757844846	1969	1969	1969	1969	0
181	20230703	155200	757844846	1969	1969	1969	1969	0
182	20230703	155100	757844846	1969	1969	1969	1969	10417
183	20230703	155000	757844846	1969	1969	1969	1969	0
184	20230703	154900	757844846	1969	1969	1969	1969	0
185	20230703	154800	757844846	1969	1969	1969	1969	0
186	20230703	154700	757844846	1969	1969	1969	1969	0
187	20230703	154600	757844846	1969	1969	1969	1969	0
188	20230703	154500	757844846	1969	1969	1969	1969	0
189	20230703	154400	757844846	1969	1969	1969	1969	0
190	20230703	154300	757844846	1969	1969	1969	1969	0
191	20230703	154200	757844846	1969	1969	1969	1969	0
192	20230703	154100	757844846	1969	1969	1969	1969	0
193	20230703	154000	757844846	1969	1969	1969	1969	0
194	20230703	153900	757844846	1969	1969	1969	1969	0
195	20230703	153800	757844846	1969	1969	1969	1969	0
196	20230703	153700	757844846	1969	1969	1969	1969	0
197	20230703	153600	757844846	1969	1969	1969	1969	0
198	20230703	153500	757844846	1969	1969	1969	1969	0
199	20230703	153400	757844846	1969	1969	1969	1969	0
200	20230703	153300	757844846	1969	1969	1969	1969	0
201	20230703	153200	757844846	1969	1969	1969	1969	0
202	20230703	153100	757844846	1969	1969	1969	1969	0
203	20230703	153000	757844846	1969	1969	1969	1969	10417
204	20230703	152900	737333773	1953	1953	1953	1953	0
205	20230703	152800	737333773	1953	1953	1953	1953	0
206	20230703	152700	737333773	1953	1953	1953	1953	0
207	20230703	152600	737333773	1953	1953	1953	1953	0
208	20230703	152500	737333773	1953	1953	1953	1953	0
209	20230703	152400	737333773	1953	1953	1953	1953	0
210	20230703	152300	737333773	1953	1953	1953	1953	0
211	20230703	152200	737333773	1953	1953	1953	1953	0
212	20230703	152100	737333773	1953	1953	1953	1953	0
213	20230703	152000	737333773	1953	1953	1953	1953	0
214	20230703	151900	737333773	1953	1953	1957	1952	2551
215	20230703	151800	732346865	1953	1952	1953	1951	1214
216	20230703	151700	729976946	1951	1951	1951	1951	363
217	20230703	151600	729268733	1952	1953	1953	1952	302
218	20230703	151500	728679193	1952	1951	1952	1951	385
219	20230703	151400	727927699	1951	1952	1952	1951	1021
220	20230703	151300	725934728	1952	1952	1952	1952	1
221	20230703	151200	725932776	1940	1940	1940	1940	0
222	20230703	151100	725932776	1940	1940	1940	1940	0
223	20230703	151000	725932776	1940	1940	1940	1940	0
224	20230703	150900	725932776	1940	1940	1940	1940	0
225	20230703	150800	725932776	1940	1953	1953	1940	101
226	20230703	150700	725735536	1953	1953	1953	1953	0
227	20230703	150600	725735536	1953	1953	1953	1953	0
228	20230703	150500	725735536	1953	1953	1953	1953	500
229	20230703	150400	724759036	1953	1953	1953	1953	1000
230	20230703	150300	722806036	1953	1953	1953	1953	0
231	20230703	150200	722806036	1953	1953	1953	1953	0
232	20230703	150100	722806036	1953	1949	1953	1949	6000
233	20230703	150000	711105039	1950	1950	1950	1950	1
234	20230703	145900	711103089	1949	1945	1949	1945	3002
235	20230703	145800	705260135	1945	1945	1945	1945	500
236	20230703	145700	704287635	1936	1945	1945	1936	785
237	20230703	145600	702762369	1950	1950	1950	1950	10
238	20230703	145500	702742869	1950	1950	1950	1950	0
239	20230703	145400	702742869	1950	1950	1950	1950	0
240	20230703	145300	702742869	1950	1945	1950	1945	1258
241	20230703	145200	700291619	1945	1938	1945	1938	529
242	20230703	145100	699262994	1937	1937	1937	1937	103
243	20230703	145000	699063483	1936	1936	1936	1936	65
244	20230703	144900	698937643	1936	1936	1936	1936	0
245	20230703	144800	698937643	1936	1936	1936	1936	0
246	20230703	144700	698937643	1936	1938	1938	1936	16
247	20230703	144600	698906638	1930	1930	1930	1930	0
248	20230703	144500	698906638	1930	1930	1930	1930	0
249	20230703	144400	698906638	1930	1938	1938	1930	2950
250	20230703	144300	693201012	1937	1937	1937	1937	0
251	20230703	144200	693201012	1937	1937	1937	1937	25
252	20230703	144100	693152587	1937	1937	1937	1937	1
253	20230703	144000	693150650	1938	1938	1938	1938	0
254	20230703	143900	693150650	1938	1938	1938	1938	148
255	20230703	143800	692863826	1938	1938	1938	1938	100
256	20230703	143700	692670026	1939	1939	1939	1939	1
257	20230703	143600	692668087	1940	1940	1940	1940	0
258	20230703	143500	692668087	1940	1940	1940	1940	0
259	20230703	143400	692668087	1940	1940	1940	1940	0
260	20230703	143300	692668087	1940	1940	1940	1940	50
261	20230703	143200	692571087	1938	1938	1938	1938	0
262	20230703	143100	692571087	1938	1938	1938	1938	451
263	20230703	143000	691697049	1939	1939	1939	1939	0
264	20230703	142900	691697049	1939	1939	1939	1939	0
265	20230703	142800	691697049	1939	1939	1939	1939	0
266	20230703	142700	691697049	1939	1939	1939	1939	10
267	20230703	142600	691677659	1938	1938	1938	1938	0
268	20230703	142500	691677659	1938	1938	1938	1938	18
269	20230703	142400	691642775	1938	1938	1938	1938	30
270	20230703	142300	691584635	1939	1939	1939	1939	1
271	20230703	142200	691582696	1938	1938	1938	1938	0
272	20230703	142100	691582696	1938	1938	1938	1938	1
273	20230703	142000	691580758	1928	1940	1940	1928	200
274	20230703	141900	691194954	1945	1945	1945	1945	0
275	20230703	141800	691194954	1945	1943	1945	1943	2000
276	20230703	141700	687305072	1943	1931	1943	1930	2501
277	20230703	141600	682476887	1930	1941	1941	1930	501
278	20230703	141500	681508891	1930	1930	1930	1930	0
279	20230703	141400	681508891	1930	1931	1931	1930	500
280	20230703	141300	680543871	1930	1930	1930	1930	700
281	20230703	141200	679192871	1930	1936	1936	1930	18
282	20230703	141100	679158100	1937	1938	1938	1937	8
283	20230703	141000	679142599	1937	1937	1937	1937	1
284	20230703	140900	679140662	1930	1930	1930	1930	0
285	20230703	140800	679140662	1930	1932	1932	1930	1600
286	20230703	140700	676051989	1940	1940	1940	1940	0
287	20230703	140600	676051989	1940	1940	1940	1940	97
288	20230703	140500	675863809	1931	1931	1931	1931	55
289	20230703	140400	675757604	1931	1931	1931	1931	0
290	20230703	140300	675757604	1931	1932	1932	1931	150
291	20230703	140200	675467843	1931	1931	1931	1931	0
292	20230703	140100	675467843	1931	1936	1939	1931	3069
293	20230703	140000	669524807	1936	1937	1937	1936	584
294	20230703	135900	668393672	1938	1937	1938	1936	56
295	20230703	135800	668285201	1937	1937	1937	1937	64
296	20230703	135700	668161233	1937	1937	1937	1937	73
297	20230703	135600	668019832	1938	1939	1939	1938	1032
298	20230703	135500	666019137	1939	1940	1940	1939	258
299	20230703	135400	665518690	1940	1940	1940	1940	162
300	20230703	135300	665204410	1940	1940	1940	1940	0
301	20230703	135200	665204410	1940	1944	1944	1940	1000
302	20230703	135100	663262421	1944	1944	1944	1944	0
303	20230703	135000	663262421	1944	1944	1944	1944	10
304	20230703	134900	663242981	1943	1946	1946	1943	623
305	20230703	134800	662030952	1946	1946	1946	1946	1156
306	20230703	134700	659781376	1946	1946	1951	1945	4793
307	20230703	134600	650439199	1947	1947	1947	1947	2
308	20230703	134500	650435305	1940	1940	1940	1940	0
309	20230703	134400	650435305	1940	1944	1944	1940	1500
310	20230703	134300	647522756	1951	1951	1951	1951	300
311	20230703	134200	646937456	1953	1953	1953	1953	0
312	20230703	134100	646937456	1953	1953	1953	1953	60
313	20230703	134000	646820276	1953	1953	1953	1953	0
314	20230703	133900	646820276	1953	1953	1953	1953	0
315	20230703	133800	646820276	1953	1946	1953	1942	2016
316	20230703	133700	642900944	1954	1954	1954	1954	0
317	20230703	133600	642900944	1954	1953	1954	1953	538
318	20230703	133500	641849697	1953	1953	1953	1953	57
319	20230703	133400	641738376	1954	1945	1954	1945	63
320	20230703	133300	641615832	1945	1954	1954	1944	1667
321	20230703	133200	638361912	1954	1954	1954	1954	736
322	20230703	133100	636923768	1954	1962	1962	1954	504
323	20230703	133000	635938442	1962	1972	1972	1962	31
324	20230703	132900	635877469	1973	1965	1973	1965	200
325	20230703	132800	635483780	1967	1967	1967	1967	0
326	20230703	132700	635483780	1967	1954	1967	1954	2609
327	20230703	132600	630352845	1967	1975	1975	1967	18
328	20230703	132500	630317375	1977	1977	1977	1977	2
329	20230703	132400	630313421	1979	1957	1980	1957	23144
330	20230703	132300	584729349	1950	1944	1950	1944	2617
331	20230703	132200	579626542	1940	1940	1940	1940	4
332	20230703	132100	579618782	1940	1938	1940	1938	1086
333	20230703	132000	577513770	1931	1931	1931	1931	0
334	20230703	131900	577513770	1931	1938	1938	1931	23
335	20230703	131800	577469221	1938	1938	1938	1938	73
336	20230703	131700	577327747	1938	1938	1938	1938	1879
337	20230703	131600	573686245	1940	1939	1940	1939	1000
338	20230703	131500	571746545	1940	1925	1940	1924	1003
339	20230703	131400	569816429	1940	1940	1940	1940	0
340	20230703	131300	569816429	1940	1939	1940	1939	3
341	20230703	131200	569810610	1940	1939	1940	1939	3152
342	20230703	131100	563697243	1939	1923	1939	1923	3010
343	20230703	131000	557863869	1917	1917	1917	1917	0
344	20230703	130900	557863869	1917	1918	1918	1917	700
345	20230703	130800	556521502	1918	1918	1918	1918	500
346	20230703	130700	555562502	1918	1919	1919	1918	1000
347	20230703	130600	553643950	1919	1919	1919	1919	100
348	20230703	130500	553452050	1922	1922	1922	1922	200
349	20230703	130400	553067650	1922	1919	1922	1919	10
350	20230703	130300	553048445	1919	1919	1919	1919	0
351	20230703	130200	553048445	1919	1919	1919	1919	1573
352	20230703	130100	550029858	1918	1918	1918	1916	7285
353	20230703	130000	536069126	1918	1919	1919	1918	2341
354	20230703	125900	531578988	1919	1919	1919	1919	158
355	20230703	125800	531275786	1919	1919	1919	1919	131
356	20230703	125700	531024397	1920	1919	1920	1919	214
357	20230703	125600	530613729	1920	1921	1921	1920	3378
358	20230703	125500	524127943	1920	1920	1920	1920	0
359	20230703	125400	524127943	1920	1920	1920	1920	0
360	20230703	125300	524127943	1920	1920	1920	1920	0
361	20230703	125200	524127943	1920	1920	1920	1920	6328
362	20230703	125100	511978183	1920	1920	1920	1920	0
363	20230703	125000	511978183	1920	1920	1920	1920	902
364	20230703	124900	510246343	1920	1921	1921	1920	2072
365	20230703	124800	506266714	1921	1922	1922	1921	708
366	20230703	124700	504906621	1922	1922	1922	1922	1
367	20230703	124600	504904699	1922	1922	1922	1922	0
368	20230703	124500	504904699	1922	1922	1922	1922	54
369	20230703	124400	504800911	1923	1923	1923	1923	0
370	20230703	124300	504800911	1923	1923	1923	1923	0
371	20230703	124200	504800911	1923	1923	1923	1923	0
372	20230703	124100	504800911	1923	1923	1923	1923	673
373	20230703	124000	503506732	1923	1923	1923	1923	75
374	20230703	123900	503362507	1923	1923	1923	1923	0
375	20230703	123800	503362507	1923	1923	1923	1923	0
376	20230703	123700	503362507	1923	1923	1923	1923	2140
377	20230703	123600	499247287	1924	1924	1924	1924	448
378	20230703	123500	498385335	1924	1924	1924	1924	0
379	20230703	123400	498385335	1924	1925	1925	1924	104
380	20230703	123300	498185189	1925	1925	1925	1925	9
381	20230703	123200	498167864	1925	1925	1925	1925	2
382	20230703	123100	498164014	1923	1923	1923	1923	0
383	20230703	123000	498164014	1923	1923	1923	1923	729
384	20230703	122900	496762147	1923	1924	1924	1923	249
385	20230703	122800	496283305	1924	1924	1924	1924	913
386	20230703	122700	494526693	1924	1924	1924	1924	88
387	20230703	122600	494357381	1924	1924	1924	1924	0
388	20230703	122500	494357381	1924	1925	1925	1924	402
389	20230703	122400	493583866	1926	1926	1926	1926	0
390	20230703	122300	493583866	1926	1926	1926	1926	12
391	20230703	122200	493560754	1936	1936	1936	1936	0
392	20230703	122100	493560754	1936	1936	1936	1936	205
393	20230703	122000	493163874	1936	1936	1936	1936	10
394	20230703	121900	493144514	1936	1936	1936	1936	0
395	20230703	121800	493144514	1936	1936	1936	1936	0
396	20230703	121700	493144514	1936	1936	1936	1936	3
397	20230703	121600	493138706	1925	1925	1925	1925	1
398	20230703	121500	493136781	1925	1925	1925	1925	0
399	20230703	121400	493136781	1925	1925	1925	1925	1515
400	20230703	121300	490220406	1925	1925	1925	1925	0
401	20230703	121200	490220406	1925	1925	1925	1925	0
402	20230703	121100	490220406	1925	1925	1925	1925	0
403	20230703	121000	490220406	1925	1925	1925	1925	0
404	20230703	120900	490220406	1925	1925	1925	1925	0
405	20230703	120800	490220406	1925	1925	1925	1925	0
406	20230703	120700	490220406	1925	1926	1926	1925	1000
407	20230703	120600	488295405	1926	1926	1926	1926	0
408	20230703	120500	488295405	1926	1927	1927	1926	10000
409	20230703	120400	469034905	1926	1926	1926	1926	0
410	20230703	120300	469034905	1926	1926	1926	1926	0
411	20230703	120200	469034905	1926	1926	1926	1926	0
412	20230703	120100	469034905	1926	1926	1926	1926	241
413	20230703	120000	468570739	1936	1932	1936	1932	144
414	20230703	115900	468292281	1932	1930	1932	1921	640
415	20230703	115800	467061600	1922	1922	1922	1922	0
416	20230703	115700	467061600	1922	1922	1922	1922	0
417	20230703	115600	467061600	1922	1930	1930	1922	257
418	20230703	115500	466567009	1930	1931	1932	1929	6
419	20230703	115400	466555426	1925	1925	1925	1925	0
420	20230703	115300	466555426	1925	1922	1925	1922	127
421	20230703	115200	466311302	1922	1921	1922	1919	59
422	20230703	115100	466197913	1922	1922	1922	1922	4
423	20230703	115000	466190225	1923	1920	1923	1920	6512
424	20230703	114900	453687182	1920	1920	1920	1920	500
425	20230703	114800	452727182	1919	1919	1920	1919	2990
426	20230703	114700	446986481	1919	1920	1920	1919	3
427	20230703	114600	446980722	1920	1915	1920	1915	13514
428	20230703	114500	421090977	1915	1914	1915	1914	2028
429	20230703	114400	417208157	1914	1915	1915	1914	221
430	20230703	114300	416785152	1914	1916	1916	1914	1604
431	20230703	114200	413713085	1916	1915	1916	1915	1770
432	20230703	114100	410323425	1920	1916	1920	1915	3085
433	20230703	114000	404410625	1916	1916	1916	1916	6
434	20230703	113900	404399129	1916	1916	1916	1916	2100
435	20230703	113800	400375529	1916	1918	1918	1916	2600
436	20230703	113700	395392306	1918	1919	1919	1918	6185
437	20230703	113600	383523676	1919	1919	1919	1919	5
438	20230703	113500	383514081	1919	1919	1919	1919	1
439	20230703	113400	383512162	1919	1919	1919	1919	934
440	20230703	113300	381719816	1920	1921	1921	1920	4116
441	20230703	113200	373816996	1920	1921	1921	1920	3457
442	20230703	113100	367178874	1921	1921	1922	1921	2816
443	20230703	113000	361769328	1921	1924	1924	1921	3541
444	20230703	112900	354964643	1923	1923	1923	1923	0
445	20230703	112800	354964643	1923	1926	1926	1923	6424
446	20230703	112700	342600007	1927	1927	1927	1927	315
447	20230703	112600	341993002	1927	1927	1927	1927	1524
448	20230703	112500	339056254	1926	1927	1927	1926	786
449	20230703	112400	337542182	1927	1931	1931	1927	4000
450	20230703	112300	329832132	1937	1938	1938	1937	3
451	20230703	112200	329826319	1930	1931	1931	1930	6740
452	20230703	112100	316816788	1931	1934	1934	1931	2383
453	20230703	112000	312212577	1934	1938	1938	1934	1826
454	20230703	111900	308677931	1938	1940	1940	1938	1048
455	20230703	111800	306646302	1940	1944	1945	1940	914
456	20230703	111700	304870544	1944	1944	1944	1944	2459
457	20230703	111600	300090248	1944	1945	1945	1944	6079
458	20230703	111500	288271157	1945	1946	1946	1945	4627
459	20230703	111400	279271335	1946	1946	1946	1946	0
460	20230703	111300	279271335	1946	1947	1947	1946	1290
461	20230703	111200	276760896	1947	1947	1947	1947	101
462	20230703	111100	276564249	1950	1950	1950	1950	1
463	20230703	111000	276562299	1947	1947	1947	1947	0
464	20230703	110900	276562299	1947	1947	1947	1947	0
465	20230703	110800	276562299	1947	1947	1947	1947	300
466	20230703	110700	275978199	1947	1947	1947	1947	10
467	20230703	110600	275958729	1947	1947	1947	1947	1
468	20230703	110500	275956782	1947	1947	1947	1947	0
469	20230703	110400	275956782	1947	1947	1947	1947	100
470	20230703	110300	275762082	1947	1947	1947	1947	801
471	20230703	110200	274202535	1946	1946	1946	1946	868
472	20230703	110100	272513407	1957	1956	1957	1956	2000
473	20230703	110000	268599846	1956	1952	1956	1952	600
474	20230703	105900	267426897	1946	1946	1946	1946	0
475	20230703	105800	267426897	1946	1947	1947	1946	170
476	20230703	105700	267096058	1952	1952	1952	1952	0
477	20230703	105600	267096058	1952	1952	1952	1952	0
478	20230703	105500	267096058	1952	1952	1952	1952	20
479	20230703	105400	267057018	1947	1947	1947	1947	0
480	20230703	105300	267057018	1947	1946	1947	1946	518
481	20230703	105200	266048709	1946	1947	1947	1946	1015
482	20230703	105100	264073477	1947	1951	1952	1947	700
483	20230703	105000	262707858	1952	1952	1952	1952	50
484	20230703	104900	262610258	1952	1952	1952	1952	0
485	20230703	104800	262610258	1952	1952	1952	1952	4
486	20230703	104700	262602450	1952	1952	1952	1952	5
487	20230703	104600	262592690	1946	1946	1946	1946	0
488	20230703	104500	262592690	1946	1946	1946	1946	0
489	20230703	104400	262592690	1946	1946	1946	1946	0
490	20230703	104300	262592690	1946	1946	1946	1946	178
491	20230703	104200	262246302	1954	1954	1954	1954	77
492	20230703	104100	262095844	1945	1945	1945	1945	0
493	20230703	104000	262095844	1945	1945	1945	1945	0
494	20230703	103900	262095844	1945	1945	1945	1945	0
495	20230703	103800	262095844	1945	1946	1946	1945	3000
496	20230703	103700	256260794	1945	1946	1946	1945	3153
497	20230703	103600	250128139	1945	1945	1945	1945	22
498	20230703	103500	250085349	1944	1956	1957	1944	2448
499	20230703	103400	245307633	1957	1946	1957	1944	3005
500	20230703	103300	239464947	1959	1946	1960	1946	298
501	20230703	103200	238884713	1945	1945	1945	1945	0
502	20230703	103100	238884713	1945	1946	1948	1945	6859
503	20230703	103000	225533793	1946	1946	1946	1946	1176
504	20230703	102900	223245297	1946	1946	1946	1946	0
505	20230703	102800	223245297	1946	1946	1946	1946	481
506	20230703	102700	222309271	1946	1946	1946	1946	1000
507	20230703	102600	220363271	1946	1943	1946	1943	2
508	20230703	102500	220359382	1943	1943	1943	1943	0
509	20230703	102400	220359382	1943	1943	1943	1943	1001
510	20230703	102300	218414439	1944	1946	1946	1944	205
511	20230703	102200	218015515	1946	1946	1946	1946	88
512	20230703	102100	217844267	1942	1942	1942	1942	100
513	20230703	102000	217650067	1942	1942	1942	1942	1100
514	20230703	101900	215513867	1942	1943	1943	1942	100
515	20230703	101800	215319647	1942	1942	1942	1942	0
516	20230703	101700	215319647	1942	1942	1942	1942	0
517	20230703	101600	215319647	1942	1942	1942	1941	1255
518	20230703	101500	212882474	1940	1940	1940	1940	0
519	20230703	101400	212882474	1940	1940	1940	1940	0
520	20230703	101300	212882474	1940	1940	1940	1940	1
521	20230703	101200	212880534	1940	1940	1940	1940	1
522	20230703	101100	212878594	1940	1940	1940	1940	0
523	20230703	101000	212878594	1940	1940	1940	1940	0
524	20230703	100900	212878594	1940	1941	1941	1940	2798
525	20230703	100800	207450264	1940	1940	1940	1940	0
526	20230703	100700	207450264	1940	1940	1940	1940	0
527	20230703	100600	207450264	1940	1942	1942	1940	1522
528	20230703	100500	204497464	1942	1942	1942	1942	3715
529	20230703	100400	197282934	1944	1946	1946	1944	1021
530	20230703	100300	195296590	1947	1947	1947	1947	0
531	20230703	100200	195296590	1947	1947	1947	1947	0
532	20230703	100100	195296590	1947	1948	1948	1947	467
533	20230703	100000	194387339	1949	1948	1949	1948	2959
534	20230703	095900	188621504	1947	1947	1947	1947	48
535	20230703	095800	188528048	1947	1947	1947	1947	1005
536	20230703	095700	186571313	1946	1946	1946	1946	100
537	20230703	095600	186376713	1946	1946	1946	1946	294
538	20230703	095500	185804589	1943	1948	1948	1943	1677
539	20230703	095400	182542793	1940	1940	1940	1940	0
540	20230703	095300	182542793	1940	1940	1940	1940	0
541	20230703	095200	182542793	1940	1942	1942	1940	749
542	20230703	095100	181088864	1948	1948	1948	1948	0
543	20230703	095000	181088864	1948	1948	1948	1948	0
544	20230703	094900	181088864	1948	1948	1948	1948	0
545	20230703	094800	181088864	1948	1948	1948	1948	0
546	20230703	094700	181088864	1948	1948	1948	1948	0
547	20230703	094600	181088864	1948	1948	1948	1948	0
548	20230703	094500	181088864	1948	1944	1948	1944	1319
549	20230703	094400	178524708	1945	1945	1945	1945	50
550	20230703	094300	178427458	1945	1945	1945	1945	312
551	20230703	094200	177820618	1948	1948	1948	1948	201
552	20230703	094100	177429070	1948	1948	1948	1948	0
553	20230703	094000	177429070	1948	1948	1948	1948	0
554	20230703	093900	177429070	1948	1948	1948	1948	2
555	20230703	093800	177425174	1948	1948	1948	1948	5
556	20230703	093700	177415434	1940	1940	1940	1940	887
557	20230703	093600	175694654	1948	1940	1948	1940	924
558	20230703	093500	173902086	1948	1948	1948	1948	98
559	20230703	093400	173711182	1948	1939	1948	1939	12
560	20230703	093300	173687815	1938	1938	1938	1938	5
561	20230703	093200	173678125	1948	1943	1948	1943	5000
562	20230703	093100	163949315	1942	1938	1942	1938	925
563	20230703	093000	162156465	1936	1936	1936	1936	300
564	20230703	092900	161575665	1935	1935	1935	1935	200
565	20230703	092800	161188665	1935	1936	1936	1935	1902
566	20230703	092700	157507095	1935	1935	1935	1935	431
567	20230703	092600	156673110	1935	1938	1938	1935	158
568	20230703	092500	156366919	1938	1938	1938	1938	130
569	20230703	092400	156114979	1938	1938	1938	1938	2
570	20230703	092300	156111103	1931	1931	1931	1931	0
571	20230703	092200	156111103	1931	1931	1931	1931	155
572	20230703	092100	155811798	1930	1930	1930	1930	0
573	20230703	092000	155811798	1930	1931	1931	1930	1000
574	20230703	091900	153881797	1930	1928	1930	1928	5063
575	20230703	091800	144110629	1927	1927	1927	1927	1
576	20230703	091700	144108702	1927	1927	1927	1927	201
577	20230703	091600	143721375	1927	1930	1930	1927	81
578	20230703	091500	143565269	1930	1928	1930	1928	4
579	20230703	091400	143557553	1930	1931	1931	1930	2347
580	20230703	091300	139027496	1931	1931	1931	1931	1
581	20230703	091200	139025565	1930	1930	1930	1930	880
582	20230703	091100	137327165	1930	1929	1980	1924	5624
583	20230703	091000	126415658	1929	1920	1929	1920	42223
584	20230703	090900	45342203	1919	1920	1920	1919	851
585	20230703	090800	43708487	1920	1922	1922	1920	1622
586	20230703	090700	40592684	1922	1931	1931	1922	3357
587	20230703	090600	34139359	1932	1932	1932	1922	4107
588	20230703	090500	26214969	1932	1932	1932	1932	5
589	20230703	090400	26205309	1933	1939	1939	1932	5194
590	20230703	090300	16151614	1940	1943	1943	1940	363
591	20230703	090200	15447311	1943	1946	1946	1942	1028
592	20230703	090100	13448868	1949	1949	1950	1945	5358
593	20230703	090000	3010800	1950	1950	1950	1950	1544