KissMeData/027580/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	190400	5629129840	1938	1938	1938	1938	69968
3	20230717	190300	5629129840	1938	1938	1938	1938	0
4	20230717	190200	5629129840	1938	1938	1938	1938	0
5	20230717	190100	5629129840	1938	1938	1938	1938	0
6	20230717	190000	5629129840	1938	1938	1938	1938	0
7	20230717	185900	5629129840	1938	1938	1938	1938	0
8	20230717	185800	5629129840	1938	1938	1938	1938	0
9	20230717	185700	5629129840	1938	1938	1938	1938	0
10	20230717	185600	5629129840	1938	1938	1938	1938	0
11	20230717	185500	5629129840	1938	1938	1938	1938	0
12	20230717	185400	5629129840	1938	1938	1938	1938	0
13	20230717	185300	5629129840	1938	1938	1938	1938	0
14	20230717	185200	5629129840	1938	1938	1938	1938	0
15	20230717	185100	5629129840	1938	1938	1938	1938	0
16	20230717	185000	5629129840	1938	1938	1938	1938	0
17	20230717	184900	5629129840	1938	1938	1938	1938	0
18	20230717	184800	5629129840	1938	1938	1938	1938	0
19	20230717	184700	5629129840	1938	1938	1938	1938	0
20	20230717	184600	5629129840	1938	1938	1938	1938	0
21	20230717	184500	5629129840	1938	1938	1938	1938	0
22	20230717	184400	5629129840	1938	1938	1938	1938	0
23	20230717	184300	5629129840	1938	1938	1938	1938	0
24	20230717	184200	5629129840	1938	1938	1938	1938	0
25	20230717	184100	5629129840	1938	1938	1938	1938	0
26	20230717	184000	5629129840	1938	1938	1938	1938	0
27	20230717	183900	5629129840	1938	1938	1938	1938	0
28	20230717	183800	5629129840	1938	1938	1938	1938	0
29	20230717	183700	5629129840	1938	1938	1938	1938	0
30	20230717	183600	5629129840	1938	1938	1938	1938	0
31	20230717	183500	5629129840	1938	1938	1938	1938	0
32	20230717	183400	5629129840	1938	1938	1938	1938	69968
33	20230717	183300	5629129840	1938	1938	1938	1938	0
34	20230717	183200	5629129840	1938	1938	1938	1938	0
35	20230717	183100	5629129840	1938	1938	1938	1938	0
36	20230717	183000	5629129840	1938	1938	1938	1938	0
37	20230717	182900	5629129840	1938	1938	1938	1938	0
38	20230717	182800	5629129840	1938	1938	1938	1938	0
39	20230717	182700	5629129840	1938	1938	1938	1938	0
40	20230717	182600	5629129840	1938	1938	1938	1938	0
41	20230717	182500	5629129840	1938	1938	1938	1938	0
42	20230717	182400	5629129840	1938	1938	1938	1938	0
43	20230717	182300	5629129840	1938	1938	1938	1938	0
44	20230717	182200	5629129840	1938	1938	1938	1938	0
45	20230717	182100	5629129840	1938	1938	1938	1938	0
46	20230717	182000	5629129840	1938	1938	1938	1938	0
47	20230717	181900	5629129840	1938	1938	1938	1938	0
48	20230717	181800	5629129840	1938	1938	1938	1938	0
49	20230717	181700	5629129840	1938	1938	1938	1938	0
50	20230717	181600	5629129840	1938	1938	1938	1938	0
51	20230717	181500	5629129840	1938	1938	1938	1938	0
52	20230717	181400	5629129840	1938	1938	1938	1938	0
53	20230717	181300	5629129840	1938	1938	1938	1938	0
54	20230717	181200	5629129840	1938	1938	1938	1938	0
55	20230717	181100	5629129840	1938	1938	1938	1938	0
56	20230717	181000	5629129840	1938	1938	1938	1938	0
57	20230717	180900	5629129840	1938	1938	1938	1938	0
58	20230717	180800	5629129840	1938	1938	1938	1938	0
59	20230717	180700	5629129840	1938	1938	1938	1938	0
60	20230717	180600	5629129840	1938	1938	1938	1938	0
61	20230717	180500	5629129840	1938	1938	1938	1938	0
62	20230717	180400	5629129840	1938	1938	1938	1938	69968
63	20230717	180300	5629129840	1938	1938	1938	1938	0
64	20230717	180200	5629129840	1938	1938	1938	1938	0
65	20230717	180100	5629129840	1938	1938	1938	1938	0
66	20230717	180000	5629129840	1938	1938	1938	1938	0
67	20230717	175900	5629129840	1938	1938	1938	1938	0
68	20230717	175800	5629129840	1938	1938	1938	1938	0
69	20230717	175700	5629129840	1938	1938	1938	1938	0
70	20230717	175600	5629129840	1938	1938	1938	1938	0
71	20230717	175500	5629129840	1938	1938	1938	1938	0
72	20230717	175400	5629129840	1938	1938	1938	1938	0
73	20230717	175300	5629129840	1938	1938	1938	1938	0
74	20230717	175200	5629129840	1938	1938	1938	1938	0
75	20230717	175100	5629129840	1938	1938	1938	1938	0
76	20230717	175000	5629129840	1938	1938	1938	1938	0
77	20230717	174900	5629129840	1938	1938	1938	1938	0
78	20230717	174800	5629129840	1938	1938	1938	1938	0
79	20230717	174700	5629129840	1938	1938	1938	1938	0
80	20230717	174600	5629129840	1938	1938	1938	1938	0
81	20230717	174500	5629129840	1938	1938	1938	1938	0
82	20230717	174400	5629129840	1938	1938	1938	1938	0
83	20230717	174300	5629129840	1938	1938	1938	1938	0
84	20230717	174200	5629129840	1938	1938	1938	1938	0
85	20230717	174100	5629129840	1938	1938	1938	1938	0
86	20230717	174000	5629129840	1938	1938	1938	1938	0
87	20230717	173900	5629129840	1938	1938	1938	1938	0
88	20230717	173800	5629129840	1938	1938	1938	1938	0
89	20230717	173700	5629129840	1938	1938	1938	1938	0
90	20230717	173600	5629129840	1938	1938	1938	1938	0
91	20230717	173500	5629129840	1938	1938	1938	1938	0
92	20230717	173400	5629129840	1938	1938	1938	1938	69968
93	20230717	173300	5629129840	1938	1938	1938	1938	0
94	20230717	173200	5629129840	1938	1938	1938	1938	0
95	20230717	173100	5629129840	1938	1938	1938	1938	0
96	20230717	173000	5629129840	1938	1938	1938	1938	0
97	20230717	172900	5629129840	1938	1938	1938	1938	0
98	20230717	172800	5629129840	1938	1938	1938	1938	0
99	20230717	172700	5629129840	1938	1938	1938	1938	0
100	20230717	172600	5629129840	1938	1938	1938	1938	0
101	20230717	172500	5629129840	1938	1938	1938	1938	0
102	20230717	172400	5629129840	1938	1938	1938	1938	0
103	20230717	172300	5629129840	1938	1938	1938	1938	0
104	20230717	172200	5629129840	1938	1938	1938	1938	0
105	20230717	172100	5629129840	1938	1938	1938	1938	0
106	20230717	172000	5629129840	1938	1938	1938	1938	0
107	20230717	171900	5629129840	1938	1938	1938	1938	0
108	20230717	171800	5629129840	1938	1938	1938	1938	0
109	20230717	171700	5629129840	1938	1938	1938	1938	0
110	20230717	171600	5629129840	1938	1938	1938	1938	0
111	20230717	171500	5629129840	1938	1938	1938	1938	0
112	20230717	171400	5629129840	1938	1938	1938	1938	0
113	20230717	171300	5629129840	1938	1938	1938	1938	0
114	20230717	171200	5629129840	1938	1938	1938	1938	0
115	20230717	171100	5629129840	1938	1938	1938	1938	0
116	20230717	171000	5629129840	1938	1938	1938	1938	0
117	20230717	170900	5629129840	1938	1938	1938	1938	0
118	20230717	170800	5629129840	1938	1938	1938	1938	0
119	20230717	170700	5629129840	1938	1938	1938	1938	0
120	20230717	170600	5629129840	1938	1938	1938	1938	0
121	20230717	170500	5629129840	1938	1938	1938	1938	0
122	20230717	170400	5629129840	1938	1938	1938	1938	69968
123	20230717	170300	5629129840	1938	1938	1938	1938	0
124	20230717	170200	5629129840	1938	1938	1938	1938	0
125	20230717	170100	5629129840	1938	1938	1938	1938	0
126	20230717	170000	5629129840	1938	1938	1938	1938	0
127	20230717	165900	5629129840	1938	1938	1938	1938	0
128	20230717	165800	5629129840	1938	1938	1938	1938	0
129	20230717	165700	5629129840	1938	1938	1938	1938	0
130	20230717	165600	5629129840	1938	1938	1938	1938	0
131	20230717	165500	5629129840	1938	1938	1938	1938	0
132	20230717	165400	5629129840	1938	1938	1938	1938	0
133	20230717	165300	5629129840	1938	1938	1938	1938	0
134	20230717	165200	5629129840	1938	1938	1938	1938	0
135	20230717	165100	5629129840	1938	1938	1938	1938	0
136	20230717	165000	5629129840	1938	1938	1938	1938	0
137	20230717	164900	5629129840	1938	1938	1938	1938	0
138	20230717	164800	5629129840	1938	1938	1938	1938	0
139	20230717	164700	5629129840	1938	1938	1938	1938	0
140	20230717	164600	5629129840	1938	1938	1938	1938	0
141	20230717	164500	5629129840	1938	1938	1938	1938	0
142	20230717	164400	5629129840	1938	1938	1938	1938	0
143	20230717	164300	5629129840	1938	1938	1938	1938	0
144	20230717	164200	5629129840	1938	1938	1938	1938	0
145	20230717	164100	5629129840	1938	1938	1938	1938	0
146	20230717	164000	5629129840	1938	1938	1938	1938	0
147	20230717	163900	5629129840	1938	1938	1938	1938	0
148	20230717	163800	5629129840	1938	1938	1938	1938	0
149	20230717	163700	5629129840	1938	1938	1938	1938	0
150	20230717	163600	5629129840	1938	1938	1938	1938	0
151	20230717	163500	5629129840	1938	1938	1938	1938	0
152	20230717	163400	5629129840	1938	1938	1938	1938	69968
153	20230717	163300	5629129840	1938	1938	1938	1938	0
154	20230717	163200	5629129840	1938	1938	1938	1938	0
155	20230717	163100	5629129840	1938	1938	1938	1938	0
156	20230717	163000	5629129840	1938	1938	1938	1938	0
157	20230717	162900	5629129840	1938	1938	1938	1938	0
158	20230717	162800	5629129840	1938	1938	1938	1938	0
159	20230717	162700	5629129840	1938	1938	1938	1938	0
160	20230717	162600	5629129840	1938	1938	1938	1938	0
161	20230717	162500	5629129840	1938	1938	1938	1938	0
162	20230717	162400	5629129840	1938	1938	1938	1938	0
163	20230717	162300	5629129840	1938	1938	1938	1938	0
164	20230717	162200	5629129840	1938	1938	1938	1938	0
165	20230717	162100	5629129840	1938	1938	1938	1938	0
166	20230717	162000	5629129840	1938	1938	1938	1938	0
167	20230717	161900	5629129840	1938	1938	1938	1938	0
168	20230717	161800	5629129840	1938	1938	1938	1938	0
169	20230717	161700	5629129840	1938	1938	1938	1938	0
170	20230717	161600	5629129840	1938	1938	1938	1938	0
171	20230717	161500	5629129840	1938	1938	1938	1938	0
172	20230717	161400	5629129840	1938	1938	1938	1938	0
173	20230717	161300	5629129840	1938	1938	1938	1938	0
174	20230717	161200	5629129840	1938	1938	1938	1938	0
175	20230717	161100	5629129840	1938	1938	1938	1938	0
176	20230717	161000	5629129840	1938	1938	1938	1938	0
177	20230717	160900	5629129840	1938	1938	1938	1938	0
178	20230717	160800	5629129840	1938	1938	1938	1938	0
179	20230717	160700	5629129840	1938	1938	1938	1938	0
180	20230717	160600	5629129840	1938	1938	1938	1938	0
181	20230717	160500	5629129840	1938	1938	1938	1938	0
182	20230717	160400	5629129840	1938	1938	1938	1938	69968
183	20230717	160300	5629129840	1938	1938	1938	1938	0
184	20230717	160200	5629129840	1938	1938	1938	1938	0
185	20230717	160100	5629129840	1938	1938	1938	1938	0
186	20230717	160000	5629129840	1938	1938	1938	1938	0
187	20230717	155900	5629129840	1938	1938	1938	1938	0
188	20230717	155800	5629129840	1938	1938	1938	1938	0
189	20230717	155700	5629129840	1938	1938	1938	1938	0
190	20230717	155600	5629129840	1938	1938	1938	1938	0
191	20230717	155500	5629129840	1938	1938	1938	1938	0
192	20230717	155400	5629129840	1938	1938	1938	1938	0
193	20230717	155300	5629129840	1938	1938	1938	1938	0
194	20230717	155200	5629129840	1938	1938	1938	1938	0
195	20230717	155100	5629129840	1938	1938	1938	1938	0
196	20230717	155000	5629129840	1938	1938	1938	1938	0
197	20230717	154900	5629129840	1938	1938	1938	1938	0
198	20230717	154800	5629129840	1938	1938	1938	1938	0
199	20230717	154700	5629129840	1938	1938	1938	1938	0
200	20230717	154600	5629129840	1938	1938	1938	1938	0
201	20230717	154500	5629129840	1938	1938	1938	1938	0
202	20230717	154400	5629129840	1938	1938	1938	1938	0
203	20230717	154300	5629129840	1938	1938	1938	1938	0
204	20230717	154200	5629129840	1938	1938	1938	1938	0
205	20230717	154100	5629129840	1938	1938	1938	1938	0
206	20230717	154000	5629129840	1938	1938	1938	1938	0
207	20230717	153900	5629129840	1938	1938	1938	1938	0
208	20230717	153800	5629129840	1938	1938	1938	1938	0
209	20230717	153700	5629129840	1938	1938	1938	1938	0
210	20230717	153600	5629129840	1938	1938	1938	1938	0
211	20230717	153500	5629129840	1938	1938	1938	1938	0
212	20230717	153400	5629129840	1938	1938	1938	1938	69968
213	20230717	153300	5629129840	1938	1938	1938	1938	0
214	20230717	153200	5629129840	1938	1938	1938	1938	0
215	20230717	153100	5629129840	1938	1938	1938	1938	0
216	20230717	153000	5629129840	1938	1938	1938	1938	69968
217	20230717	152900	5493531856	1941	1941	1941	1941	0
218	20230717	152800	5493531856	1941	1941	1941	1941	0
219	20230717	152700	5493531856	1941	1941	1941	1941	0
220	20230717	152600	5493531856	1941	1941	1941	1941	0
221	20230717	152500	5493531856	1941	1941	1941	1941	0
222	20230717	152400	5493531856	1941	1941	1941	1941	0
223	20230717	152300	5493531856	1941	1941	1941	1941	0
224	20230717	152200	5493531856	1941	1941	1941	1941	0
225	20230717	152100	5493531856	1941	1941	1941	1941	0
226	20230717	152000	5493531856	1941	1941	1941	1941	0
227	20230717	151900	5493531856	1941	1943	1944	1941	14651
228	20230717	151800	5465072976	1943	1944	1944	1943	39887
229	20230717	151700	5387565297	1944	1945	1945	1944	5698
230	20230717	151600	5376487992	1944	1944	1945	1944	2459
231	20230717	151500	5371707695	1944	1945	1946	1944	6626
232	20230717	151400	5358823210	1945	1945	1945	1943	23311
233	20230717	151300	5313505536	1945	1945	1945	1944	9398
234	20230717	151200	5295226605	1945	1946	1946	1945	4653
235	20230717	151100	5286173569	1945	1947	1947	1945	4520
236	20230717	151000	5277375900	1946	1945	1947	1945	8319
237	20230717	150900	5261189579	1945	1948	1948	1945	13525
238	20230717	150800	5234863304	1948	1947	1948	1947	7191
239	20230717	150700	5220861873	1947	1947	1948	1945	12460
240	20230717	150600	5196604738	1948	1948	1948	1947	9095
241	20230717	150500	5178889895	1947	1944	1947	1944	8131
242	20230717	150400	5163068637	1945	1946	1946	1945	6722
243	20230717	150300	5149991376	1947	1949	1949	1947	2800
244	20230717	150200	5144536385	1949	1949	1950	1949	6250
245	20230717	150100	5132353596	1949	1947	1949	1946	7355
246	20230717	150000	5118021760	1947	1950	1950	1947	1255
247	20230717	145900	5115576284	1950	1947	1950	1947	1041
248	20230717	145800	5113548644	1948	1950	1951	1948	7001
249	20230717	145700	5099905076	1950	1950	1951	1950	13746
250	20230717	145600	5073098647	1951	1951	1951	1950	833
251	20230717	145500	5071474067	1950	1950	1951	1950	3482
252	20230717	145400	5064683641	1951	1950	1951	1947	3959
253	20230717	145300	5056966520	1950	1944	1951	1944	17822
254	20230717	145200	5022254234	1945	1946	1946	1945	1772
255	20230717	145100	5018807121	1945	1946	1946	1945	2283
256	20230717	145000	5014365760	1946	1946	1946	1944	1353
257	20230717	144900	5011733935	1946	1945	1946	1945	2819
258	20230717	144800	5006249996	1945	1944	1945	1943	686
259	20230717	144700	5004916447	1945	1945	1945	1945	478
260	20230717	144600	5003986737	1945	1943	1946	1943	1524
261	20230717	144500	5001024545	1946	1946	1946	1943	760
262	20230717	144400	4999545912	1946	1947	1947	1943	1729
263	20230717	144300	4996183058	1947	1947	1948	1942	981
264	20230717	144200	4994272836	1946	1943	1946	1940	11523
265	20230717	144100	4971874424	1940	1940	1940	1940	502
266	20230717	144000	4970900544	1939	1940	1940	1939	2111
267	20230717	143900	4966807021	1940	1940	1940	1939	3623
268	20230717	143800	4959781624	1940	1940	1940	1940	719
269	20230717	143700	4958386764	1940	1941	1941	1940	1478
270	20230717	143600	4955519309	1941	1940	1941	1940	707
271	20230717	143500	4954147298	1940	1942	1942	1940	2303
272	20230717	143400	4949679059	1942	1943	1943	1942	7
273	20230717	143300	4949665463	1943	1941	1943	1941	1193
274	20230717	143200	4947349352	1941	1942	1944	1941	648
275	20230717	143100	4946090884	1942	1944	1944	1942	3860
276	20230717	143000	4938594158	1944	1940	1945	1940	10075
277	20230717	142900	4919030938	1940	1939	1940	1936	2128
278	20230717	142800	4914903820	1939	1939	1939	1939	1274
279	20230717	142700	4912433534	1939	1938	1939	1936	3741
280	20230717	142600	4905183205	1935	1936	1936	1935	13421
281	20230717	142500	4879203527	1936	1936	1940	1935	1824
282	20230717	142400	4875668762	1935	1934	1939	1934	6691
283	20230717	142300	4862711662	1935	1937	1937	1933	1574
284	20230717	142200	4859664992	1933	1937	1937	1933	2293
285	20230717	142100	4855228394	1937	1935	1937	1934	1312
286	20230717	142000	4852690516	1935	1937	1937	1935	1414
287	20230717	141900	4849952995	1937	1937	1937	1936	1603
288	20230717	141800	4846848242	1937	1938	1938	1936	3334
289	20230717	141700	4840388425	1937	1938	1938	1937	1230
290	20230717	141600	4838004715	1938	1940	1941	1938	3179
291	20230717	141500	4831842472	1938	1938	1938	1937	4001
292	20230717	141400	4824089535	1938	1938	1938	1938	564
293	20230717	141300	4822996503	1938	1938	1939	1938	2993
294	20230717	141200	4817196044	1940	1938	1941	1938	1718
295	20230717	141100	4813863896	1940	1939	1941	1937	307
296	20230717	141000	4813268525	1941	1938	1941	1937	2825
297	20230717	140900	4807793144	1938	1934	1938	1934	120
298	20230717	140800	4807560773	1935	1935	1935	1934	1635
299	20230717	140700	4804398072	1935	1937	1937	1934	573
300	20230717	140600	4803289509	1935	1936	1937	1934	5182
301	20230717	140500	4793260541	1935	1936	1936	1935	1703
302	20230717	140400	4789964216	1936	1936	1936	1936	1500
303	20230717	140300	4787060216	1936	1938	1938	1936	5059
304	20230717	140200	4777261327	1939	1938	1939	1938	3731
305	20230717	140100	4770030628	1939	1938	1939	1938	1903
306	20230717	140000	4766342013	1938	1941	1941	1938	2518
307	20230717	135900	4761459511	1939	1941	1941	1939	354
308	20230717	135800	4760772455	1941	1943	1943	1941	856
309	20230717	135700	4759109249	1939	1943	1943	1938	3541
310	20230717	135600	4752231745	1938	1940	1940	1938	8748
311	20230717	135500	4735270825	1937	1939	1939	1937	3257
312	20230717	135400	4728960010	1940	1938	1940	1936	1999
313	20230717	135300	4725086227	1938	1939	1939	1938	500
314	20230717	135200	4724117222	1938	1939	1939	1938	647
315	20230717	135100	4722863156	1940	1939	1940	1938	1051
316	20230717	135000	4720825527	1939	1939	1939	1939	2549
317	20230717	134900	4715883016	1940	1939	1940	1939	4195
318	20230717	134800	4707747167	1939	1938	1939	1938	96
319	20230717	134700	4707561098	1937	1938	1939	1937	337
320	20230717	134600	4706908226	1938	1938	1938	1935	875
321	20230717	134500	4705212845	1938	1938	1938	1938	103
322	20230717	134400	4705013231	1939	1937	1939	1937	1895
323	20230717	134300	4701341510	1937	1936	1937	1934	2902
324	20230717	134200	4695724087	1937	1937	1937	1936	77
325	20230717	134100	4695574982	1937	1935	1937	1935	1068
326	20230717	134000	4693508098	1935	1936	1936	1935	48
327	20230717	133900	4693415193	1936	1935	1936	1933	699
328	20230717	133800	4692062767	1933	1933	1933	1933	474
329	20230717	133700	4691146525	1930	1930	1930	1930	281
330	20230717	133600	4690604195	1931	1932	1932	1929	6437
331	20230717	133500	4678179808	1931	1932	1935	1931	2914
332	20230717	133400	4672551634	1935	1931	1935	1931	4541
333	20230717	133300	4663778423	1931	1931	1932	1931	530
334	20230717	133200	4662754828	1930	1930	1931	1930	1500
335	20230717	133100	4659859818	1930	1932	1935	1930	14364
336	20230717	133000	4632129187	1932	1933	1933	1932	3189
337	20230717	132900	4625967649	1933	1934	1934	1932	3940
338	20230717	132800	4618350379	1934	1933	1934	1933	43
339	20230717	132700	4618267257	1933	1933	1933	1933	3482
340	20230717	132600	4611536551	1933	1932	1933	1932	2892
341	20230717	132500	4605948228	1932	1933	1933	1931	5607
342	20230717	132400	4595115159	1933	1934	1934	1933	727
343	20230717	132300	4593709768	1934	1935	1936	1934	5193
344	20230717	132200	4583665066	1935	1935	1935	1934	1741
345	20230717	132100	4580296428	1937	1935	1937	1935	2535
346	20230717	132000	4575391001	1935	1938	1938	1935	3515
347	20230717	131900	4568585469	1937	1940	1940	1937	513
348	20230717	131800	4567591632	1940	1940	1940	1937	5514
349	20230717	131700	4556896524	1940	1936	1940	1936	177
350	20230717	131600	4556553376	1937	1937	1938	1936	155
351	20230717	131500	4556253141	1936	1935	1936	1935	1973
352	20230717	131400	4552435316	1934	1932	1935	1932	2285
353	20230717	131300	4548018091	1932	1928	1932	1928	17926
354	20230717	131200	4513446652	1928	1931	1931	1928	9718
355	20230717	131100	4494694457	1932	1934	1934	1931	5097
356	20230717	131000	4484847804	1934	1935	1935	1934	5161
357	20230717	130900	4474864384	1935	1938	1938	1935	10915
358	20230717	130800	4453732972	1937	1940	1942	1937	6296
359	20230717	130700	4441526799	1940	1946	1946	1940	29439
360	20230717	130600	4384386241	1946	1946	1946	1946	125
361	20230717	130500	4384142991	1946	1943	1946	1943	132
362	20230717	130400	4383886485	1943	1944	1944	1943	5447
363	20230717	130300	4373302930	1944	1946	1946	1944	10465
364	20230717	130200	4352954869	1946	1946	1946	1945	249
365	20230717	130100	4352470420	1946	1944	1946	1943	3028
366	20230717	130000	4346586687	1943	1948	1948	1943	11796
367	20230717	125900	4323650482	1946	1947	1947	1946	816
368	20230717	125800	4322061923	1947	1950	1950	1946	5856
369	20230717	125700	4310659984	1950	1948	1950	1948	1138
370	20230717	125600	4308443068	1948	1949	1949	1948	804
371	20230717	125500	4306876852	1948	1948	1949	1948	1654
372	20230717	125400	4303654816	1948	1948	1948	1948	896
373	20230717	125300	4301909408	1948	1947	1948	1947	422
374	20230717	125200	4301087762	1946	1947	1947	1946	1928
375	20230717	125100	4297335272	1946	1946	1946	1946	53
376	20230717	125000	4297232134	1946	1946	1946	1946	67
377	20230717	124900	4297101752	1946	1946	1947	1946	1548
378	20230717	124800	4294089343	1946	1947	1947	1946	1803
379	20230717	124700	4290580702	1947	1946	1947	1946	4593
380	20230717	124600	4281642200	1946	1945	1946	1944	3384
381	20230717	124500	4275060829	1944	1947	1948	1944	17113
382	20230717	124400	4241767474	1947	1947	1947	1946	1114
383	20230717	124300	4239598751	1947	1948	1948	1946	3184
384	20230717	124200	4233400063	1948	1953	1953	1948	7059
385	20230717	124100	4219643065	1954	1951	1954	1951	514
386	20230717	124000	4218640061	1951	1952	1953	1951	1120
387	20230717	123900	4216452938	1951	1950	1951	1950	985
388	20230717	123800	4214532149	1950	1950	1951	1950	830
389	20230717	123700	4212913571	1950	1954	1954	1950	4021
390	20230717	123600	4205072506	1953	1949	1953	1949	593
391	20230717	123500	4203916557	1950	1950	1950	1948	1407
392	20230717	123400	4201175493	1950	1950	1957	1950	1110
393	20230717	123300	4199006039	1948	1951	1954	1948	2776
394	20230717	123200	4193593598	1948	1951	1955	1948	498
395	20230717	123100	4192622703	1951	1947	1951	1946	7288
396	20230717	123000	4178430876	1947	1947	1947	1946	19353
397	20230717	122900	4140763763	1948	1949	1949	1947	7195
398	20230717	122800	4126749233	1950	1948	1951	1948	2293
399	20230717	122700	4122281359	1948	1951	1951	1948	6765
400	20230717	122600	4109092708	1950	1952	1952	1950	485
401	20230717	122500	4108146411	1952	1952	1952	1951	3970
402	20230717	122400	4100400603	1951	1953	1954	1951	7974
403	20230717	122300	4084834921	1953	1954	1954	1953	17637
404	20230717	122200	4050386857	1954	1954	1954	1952	18164
405	20230717	122100	4014917611	1954	1959	1959	1954	11826
406	20230717	122000	3991785922	1963	1964	1964	1957	61751
407	20230717	121900	3870638601	1963	1963	1965	1961	23565
408	20230717	121800	3824378422	1960	1964	1964	1957	2859
409	20230717	121700	3818771246	1957	1964	1965	1957	42175
410	20230717	121600	3736030669	1961	1953	1966	1953	11194
411	20230717	121500	3714044080	1960	1953	1960	1952	13659
412	20230717	121400	3687331384	1952	1953	1953	1952	4343
413	20230717	121300	3678851922	1956	1955	1956	1954	1302
414	20230717	121200	3676306936	1956	1956	1956	1955	286
415	20230717	121100	3675747540	1956	1955	1956	1955	1317
416	20230717	121000	3673172675	1955	1956	1956	1955	615
417	20230717	120900	3671970031	1956	1955	1956	1955	840
418	20230717	120800	3670327722	1955	1956	1956	1955	4429
419	20230717	120700	3661668347	1956	1956	1956	1956	124
420	20230717	120600	3661425803	1956	1956	1956	1956	595
421	20230717	120500	3660261983	1956	1957	1957	1954	318
422	20230717	120400	3659640508	1952	1953	1957	1952	2321
423	20230717	120300	3655109764	1953	1953	1957	1953	202
424	20230717	120200	3654715186	1952	1952	1952	1952	0
425	20230717	120100	3654715186	1952	1952	1952	1952	511
426	20230717	120000	3653717714	1957	1955	1957	1952	3827
427	20230717	115900	3646239617	1958	1958	1958	1958	50
428	20230717	115800	3646141717	1960	1961	1961	1960	310
429	20230717	115700	3645533817	1955	1960	1960	1955	3734
430	20230717	115600	3638226811	1958	1957	1961	1957	2557
431	20230717	115500	3633222118	1957	1960	1961	1956	5274
432	20230717	115400	3622903329	1961	1957	1964	1957	3302
433	20230717	115300	3616427721	1957	1960	1964	1957	8594
434	20230717	115200	3599585575	1960	1956	1960	1956	574
435	20230717	115100	3598462747	1956	1955	1956	1955	249
436	20230717	115000	3597975728	1956	1955	1956	1955	2721
437	20230717	114900	3592654061	1954	1955	1955	1954	672
438	20230717	114800	3591340672	1955	1955	1955	1955	420
439	20230717	114700	3590519572	1954	1954	1954	1954	543
440	20230717	114600	3589458550	1954	1952	1954	1952	159
441	20230717	114500	3589147866	1954	1954	1954	1954	27
442	20230717	114400	3589095108	1955	1952	1955	1951	480
443	20230717	114300	3588158224	1951	1951	1951	1951	1501
444	20230717	114200	3585229773	1951	1950	1955	1950	4024
445	20230717	114100	3577377572	1955	1952	1956	1949	18985
446	20230717	114000	3540294479	1952	1951	1952	1951	4416
447	20230717	113900	3531674492	1951	1951	1952	1951	3991
448	20230717	113800	3523886597	1951	1950	1951	1950	1611
449	20230717	113700	3520744385	1947	1946	1947	1946	10
450	20230717	113600	3520724920	1946	1946	1946	1945	2220
451	20230717	113500	3516405373	1946	1946	1946	1945	805
452	20230717	113400	3514839277	1946	1947	1947	1946	6378
453	20230717	113300	3502425135	1950	1950	1950	1950	160
454	20230717	113200	3502113135	1948	1947	1948	1947	4473
455	20230717	113100	3493400150	1947	1948	1948	1947	2110
456	20230717	113000	3489290561	1947	1947	1947	1947	269
457	20230717	112900	3488766818	1947	1947	1947	1947	10
458	20230717	112800	3488747348	1945	1946	1948	1945	2525
459	20230717	112700	3483836216	1945	1945	1945	1945	0
460	20230717	112600	3483836216	1945	1948	1948	1945	980
461	20230717	112500	3481930101	1945	1945	1945	1945	1203
462	20230717	112400	3479590266	1945	1950	1950	1945	3450
463	20230717	112300	3472870334	1950	1945	1950	1945	510
464	20230717	112200	3471878334	1945	1945	1945	1945	0
465	20230717	112100	3471878334	1945	1945	1951	1944	3678
466	20230717	112000	3464725972	1944	1946	1949	1944	2248
467	20230717	111900	3460351550	1946	1946	1946	1946	0
468	20230717	111800	3460351550	1946	1946	1946	1946	0
469	20230717	111700	3460351550	1946	1946	1946	1943	5668
470	20230717	111600	3449332759	1946	1952	1952	1946	637
471	20230717	111500	3448093085	1953	1953	1953	1953	250
472	20230717	111400	3447604835	1953	1953	1953	1953	120
473	20230717	111300	3447370475	1953	1953	1953	1942	450
474	20230717	111200	3446492440	1942	1944	1953	1942	11419
475	20230717	111100	3424276697	1943	1948	1948	1942	18125
476	20230717	111000	3389022642	1948	1952	1952	1948	13708
477	20230717	110900	3362303308	1953	1951	1953	1951	1255
478	20230717	110800	3359853693	1951	1952	1952	1951	2423
479	20230717	110700	3355125454	1952	1954	1954	1952	4749
480	20230717	110600	3345850313	1954	1955	1955	1953	3300
481	20230717	110500	3339403930	1955	1959	1959	1955	14742
482	20230717	110400	3310565346	1958	1959	1959	1958	400
483	20230717	110300	3309781946	1959	1961	1961	1957	11420
484	20230717	110200	3287411142	1961	1962	1962	1961	1872
485	20230717	110100	3283739709	1962	1963	1966	1961	3321
486	20230717	110000	3277223964	1962	1966	1966	1961	9598
487	20230717	105900	3258369911	1969	1968	1970	1967	8924
488	20230717	105800	3240801120	1968	1970	1970	1968	8571
489	20230717	105700	3223924894	1970	1965	1970	1965	21790
490	20230717	105600	3181048485	1965	1961	1965	1961	8435
491	20230717	105500	3164483920	1961	1959	1961	1959	8332
492	20230717	105400	3148156604	1958	1960	1960	1958	4919
493	20230717	105300	3138519658	1960	1959	1960	1959	2433
494	20230717	105200	3133753144	1959	1958	1959	1958	1187
495	20230717	105100	3131428875	1958	1957	1958	1957	452
496	20230717	105000	3130544301	1956	1957	1957	1956	6602
497	20230717	104900	3117624212	1957	1959	1959	1957	9971
498	20230717	104800	3098096490	1959	1960	1960	1959	3104
499	20230717	104700	3092015136	1960	1960	1961	1959	4951
500	20230717	104600	3082311241	1961	1957	1961	1957	3570
501	20230717	104500	3075311987	1960	1959	1961	1959	9633
502	20230717	104400	3056433792	1959	1956	1959	1955	8890
503	20230717	104300	3039036320	1956	1952	1956	1952	1104
504	20230717	104200	3036881283	1952	1956	1956	1951	3195
505	20230717	104100	3030640433	1955	1953	1955	1952	2234
506	20230717	104000	3026279200	1955	1953	1955	1952	5094
507	20230717	103900	3016328646	1953	1952	1953	1951	2390
508	20230717	103800	3011663290	1953	1953	1954	1952	9910
509	20230717	103700	2992308188	1953	1952	1954	1952	3145
510	20230717	103600	2986168719	1952	1952	1954	1952	2930
511	20230717	103500	2980449357	1952	1953	1953	1952	1544
512	20230717	103400	2977434808	1952	1953	1953	1952	1105
513	20230717	103300	2975276843	1953	1953	1954	1953	5456
514	20230717	103200	2964621274	1953	1953	1953	1953	1636
515	20230717	103100	2961426166	1953	1950	1954	1949	16430
516	20230717	103000	2929347642	1949	1950	1952	1949	5082
517	20230717	102900	2919442677	1952	1948	1952	1948	1372
518	20230717	102800	2916767593	1948	1951	1952	1948	9043
519	20230717	102700	2899145103	1951	1953	1953	1951	116
520	20230717	102600	2898918785	1953	1953	1953	1946	2025
521	20230717	102500	2894976126	1945	1945	1953	1945	11528
522	20230717	102400	2872518923	1945	1946	1946	1945	526
523	20230717	102300	2871495342	1946	1948	1948	1946	3069
524	20230717	102200	2865522469	1948	1950	1950	1946	1721
525	20230717	102100	2862170183	1948	1949	1950	1948	4287
526	20230717	102000	2853814733	1949	1949	1949	1945	8369
527	20230717	101900	2837522138	1949	1950	1950	1949	6147
528	20230717	101800	2825536122	1955	1950	1956	1948	1626
529	20230717	101700	2822364984	1956	1958	1958	1948	10427
530	20230717	101600	2802045056	1949	1959	1959	1949	9059
531	20230717	101500	2784364604	1960	1957	1961	1957	4493
532	20230717	101400	2775558763	1959	1965	1966	1955	3396
533	20230717	101300	2768894017	1965	1953	1966	1953	38643
534	20230717	101200	2693223045	1953	1952	1953	1949	5742
535	20230717	101100	2682013303	1952	1952	1952	1949	450
536	20230717	101000	2681135861	1952	1950	1952	1950	1550
537	20230717	100900	2678112823	1950	1950	1950	1950	1549
538	20230717	100800	2675092273	1950	1954	1956	1946	12835
539	20230717	100700	2650040353	1954	1955	1956	1954	5259
540	20230717	100600	2639760328	1955	1952	1955	1952	11332
541	20230717	100500	2617616635	1952	1952	1953	1950	5650
542	20230717	100400	2606588683	1952	1950	1952	1949	12916
543	20230717	100300	2581404012	1950	1936	1950	1936	23007
544	20230717	100200	2536719897	1938	1938	1939	1936	5935
545	20230717	100100	2525228998	1938	1936	1938	1935	5072
546	20230717	100000	2515409199	1937	1938	1938	1935	7255
547	20230717	095900	2501362518	1940	1941	1941	1939	501
548	20230717	095800	2500390627	1941	1937	1943	1937	1025
549	20230717	095700	2498404935	1943	1943	1943	1937	6543
550	20230717	095600	2485722495	1943	1943	1943	1938	570
551	20230717	095500	2484615995	1943	1936	1944	1931	18744
552	20230717	095400	2448293794	1935	1931	1937	1930	9275
553	20230717	095300	2430377843	1932	1931	1933	1931	228
554	20230717	095200	2429937221	1933	1917	1933	1916	34614
555	20230717	095100	2363330882	1917	1922	1922	1917	15184
556	20230717	095000	2334178937	1922	1925	1925	1922	7280
557	20230717	094900	2320179865	1925	1926	1926	1922	6398
558	20230717	094800	2307864274	1926	1926	1929	1926	1902
559	20230717	094700	2304199913	1926	1923	1926	1923	7998
560	20230717	094600	2288818847	1925	1923	1925	1923	2519
561	20230717	094500	2283974514	1923	1928	1929	1923	4250
562	20230717	094400	2275796940	1929	1928	1930	1924	5913
563	20230717	094300	2264407526	1928	1925	1929	1919	4997
564	20230717	094200	2254787725	1925	1927	1927	1917	22447
565	20230717	094100	2211560968	1927	1925	1929	1914	34567
566	20230717	094000	2145037261	1925	1912	1925	1912	21470
567	20230717	093900	2103914667	1912	1928	1928	1912	45102
568	20230717	093800	2017497947	1928	1930	1930	1920	5672
569	20230717	093700	2006600786	1930	1922	1932	1919	23528
570	20230717	093600	1961340292	1932	1937	1937	1920	13950
571	20230717	093500	1934506391	1937	1939	1939	1933	1790
572	20230717	093400	1931037124	1939	1938	1940	1929	14014
573	20230717	093300	1903947679	1940	1945	1945	1938	6508
574	20230717	093200	1891321958	1941	1947	1947	1941	11627
575	20230717	093100	1868720231	1947	1944	1948	1941	5248
576	20230717	093000	1858522478	1948	1948	1948	1944	5830
577	20230717	092900	1847178005	1947	1950	1957	1945	11071
578	20230717	092800	1825619107	1957	1955	1957	1949	30720
579	20230717	092700	1765576093	1955	1948	1958	1948	11407
580	20230717	092600	1743338748	1950	1971	1971	1918	100538
581	20230717	092500	1546860465	1972	1959	1975	1958	73077
582	20230717	092400	1403091089	1960	1958	1962	1958	12365
583	20230717	092300	1378864376	1958	1954	1958	1952	12547
584	20230717	092200	1354331405	1954	1958	1959	1953	14672
585	20230717	092100	1325627917	1958	1958	1959	1953	12520
586	20230717	092000	1301123762	1958	1955	1958	1948	11411
587	20230717	091900	1278833580	1955	1960	1960	1954	8323
588	20230717	091800	1262549429	1957	1956	1962	1956	9765
589	20230717	091700	1243416636	1956	1948	1957	1947	10218
590	20230717	091600	1223444708	1954	1946	1954	1946	10753
591	20230717	091500	1202500559	1948	1954	1954	1946	8296
592	20230717	091400	1186341000	1954	1955	1959	1948	16742
593	20230717	091300	1153660608	1959	1961	1961	1945	53678
594	20230717	091200	1048745312	1960	1957	1964	1953	43401
595	20230717	091100	963694035	1958	1930	1961	1930	37570
596	20230717	091000	890582630	1930	1917	1930	1914	35960
597	20230717	090900	821562898	1917	1927	1927	1917	10681
598	20230717	090800	801060568	1920	1928	1934	1915	18679
599	20230717	090700	765132784	1934	1941	1941	1929	5862
600	20230717	090600	753792143	1941	1907	1945	1904	61695
601	20230717	090500	635720065	1910	1912	1919	1907	31962
602	20230717	090400	574665391	1912	1920	1929	1910	50022
603	20230717	090300	478845764	1920	1948	1949	1910	76413
604	20230717	090200	330891011	1948	1957	1957	1947	48673
605	20230717	090100	235900641	1957	1957	1963	1956	12976
606	20230717	090000	210503796	1956	1965	1968	1951	103795