KissMeData/052670/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	192600	654053587	1945	1945	1945	1945	2452
3	20230712	192500	654053587	1945	1945	1945	1945	0
4	20230712	192400	654053587	1945	1945	1945	1945	0
5	20230712	192300	654053587	1945	1945	1945	1945	0
6	20230712	192200	654053587	1945	1945	1945	1945	0
7	20230712	192100	654053587	1945	1945	1945	1945	0
8	20230712	192000	654053587	1945	1945	1945	1945	0
9	20230712	191900	654053587	1945	1945	1945	1945	0
10	20230712	191800	654053587	1945	1945	1945	1945	0
11	20230712	191700	654053587	1945	1945	1945	1945	0
12	20230712	191600	654053587	1945	1945	1945	1945	0
13	20230712	191500	654053587	1945	1945	1945	1945	0
14	20230712	191400	654053587	1945	1945	1945	1945	0
15	20230712	191300	654053587	1945	1945	1945	1945	0
16	20230712	191200	654053587	1945	1945	1945	1945	0
17	20230712	191100	654053587	1945	1945	1945	1945	0
18	20230712	191000	654053587	1945	1945	1945	1945	0
19	20230712	190900	654053587	1945	1945	1945	1945	0
20	20230712	190800	654053587	1945	1945	1945	1945	0
21	20230712	190700	654053587	1945	1945	1945	1945	0
22	20230712	190600	654053587	1945	1945	1945	1945	0
23	20230712	190500	654053587	1945	1945	1945	1945	0
24	20230712	190400	654053587	1945	1945	1945	1945	0
25	20230712	190300	654053587	1945	1945	1945	1945	0
26	20230712	190200	654053587	1945	1945	1945	1945	0
27	20230712	190100	654053587	1945	1945	1945	1945	0
28	20230712	190000	654053587	1945	1945	1945	1945	0
29	20230712	185900	654053587	1945	1945	1945	1945	0
30	20230712	185800	654053587	1945	1945	1945	1945	0
31	20230712	185700	654053587	1945	1945	1945	1945	0
32	20230712	185600	654053587	1945	1945	1945	1945	2452
33	20230712	185500	654053587	1945	1945	1945	1945	0
34	20230712	185400	654053587	1945	1945	1945	1945	0
35	20230712	185300	654053587	1945	1945	1945	1945	0
36	20230712	185200	654053587	1945	1945	1945	1945	0
37	20230712	185100	654053587	1945	1945	1945	1945	0
38	20230712	185000	654053587	1945	1945	1945	1945	0
39	20230712	184900	654053587	1945	1945	1945	1945	0
40	20230712	184800	654053587	1945	1945	1945	1945	0
41	20230712	184700	654053587	1945	1945	1945	1945	0
42	20230712	184600	654053587	1945	1945	1945	1945	0
43	20230712	184500	654053587	1945	1945	1945	1945	0
44	20230712	184400	654053587	1945	1945	1945	1945	0
45	20230712	184300	654053587	1945	1945	1945	1945	0
46	20230712	184200	654053587	1945	1945	1945	1945	0
47	20230712	184100	654053587	1945	1945	1945	1945	0
48	20230712	184000	654053587	1945	1945	1945	1945	0
49	20230712	183900	654053587	1945	1945	1945	1945	0
50	20230712	183800	654053587	1945	1945	1945	1945	0
51	20230712	183700	654053587	1945	1945	1945	1945	0
52	20230712	183600	654053587	1945	1945	1945	1945	0
53	20230712	183500	654053587	1945	1945	1945	1945	0
54	20230712	183400	654053587	1945	1945	1945	1945	0
55	20230712	183300	654053587	1945	1945	1945	1945	0
56	20230712	183200	654053587	1945	1945	1945	1945	0
57	20230712	183100	654053587	1945	1945	1945	1945	0
58	20230712	183000	654053587	1945	1945	1945	1945	0
59	20230712	182900	654053587	1945	1945	1945	1945	0
60	20230712	182800	654053587	1945	1945	1945	1945	0
61	20230712	182700	654053587	1945	1945	1945	1945	0
62	20230712	182600	654053587	1945	1945	1945	1945	2452
63	20230712	182500	654053587	1945	1945	1945	1945	0
64	20230712	182400	654053587	1945	1945	1945	1945	0
65	20230712	182300	654053587	1945	1945	1945	1945	0
66	20230712	182200	654053587	1945	1945	1945	1945	0
67	20230712	182100	654053587	1945	1945	1945	1945	0
68	20230712	182000	654053587	1945	1945	1945	1945	0
69	20230712	181900	654053587	1945	1945	1945	1945	0
70	20230712	181800	654053587	1945	1945	1945	1945	0
71	20230712	181700	654053587	1945	1945	1945	1945	0
72	20230712	181600	654053587	1945	1945	1945	1945	0
73	20230712	181500	654053587	1945	1945	1945	1945	0
74	20230712	181400	654053587	1945	1945	1945	1945	0
75	20230712	181300	654053587	1945	1945	1945	1945	0
76	20230712	181200	654053587	1945	1945	1945	1945	0
77	20230712	181100	654053587	1945	1945	1945	1945	0
78	20230712	181000	654053587	1945	1945	1945	1945	0
79	20230712	180900	654053587	1945	1945	1945	1945	0
80	20230712	180800	654053587	1945	1945	1945	1945	0
81	20230712	180700	654053587	1945	1945	1945	1945	0
82	20230712	180600	654053587	1945	1945	1945	1945	0
83	20230712	180500	654053587	1945	1945	1945	1945	0
84	20230712	180400	654053587	1945	1945	1945	1945	0
85	20230712	180300	654053587	1945	1945	1945	1945	0
86	20230712	180200	654053587	1945	1945	1945	1945	0
87	20230712	180100	654053587	1945	1945	1945	1945	0
88	20230712	180000	654053587	1945	1945	1945	1945	0
89	20230712	175900	654053587	1945	1945	1945	1945	0
90	20230712	175800	654053587	1945	1945	1945	1945	0
91	20230712	175700	654053587	1945	1945	1945	1945	0
92	20230712	175600	654053587	1945	1945	1945	1945	2452
93	20230712	175500	654053587	1945	1945	1945	1945	0
94	20230712	175400	654053587	1945	1945	1945	1945	0
95	20230712	175300	654053587	1945	1945	1945	1945	0
96	20230712	175200	654053587	1945	1945	1945	1945	0
97	20230712	175100	654053587	1945	1945	1945	1945	0
98	20230712	175000	654053587	1945	1945	1945	1945	0
99	20230712	174900	654053587	1945	1945	1945	1945	0
100	20230712	174800	654053587	1945	1945	1945	1945	0
101	20230712	174700	654053587	1945	1945	1945	1945	0
102	20230712	174600	654053587	1945	1945	1945	1945	0
103	20230712	174500	654053587	1945	1945	1945	1945	0
104	20230712	174400	654053587	1945	1945	1945	1945	0
105	20230712	174300	654053587	1945	1945	1945	1945	0
106	20230712	174200	654053587	1945	1945	1945	1945	0
107	20230712	174100	654053587	1945	1945	1945	1945	0
108	20230712	174000	654053587	1945	1945	1945	1945	0
109	20230712	173900	654053587	1945	1945	1945	1945	0
110	20230712	173800	654053587	1945	1945	1945	1945	0
111	20230712	173700	654053587	1945	1945	1945	1945	0
112	20230712	173600	654053587	1945	1945	1945	1945	0
113	20230712	173500	654053587	1945	1945	1945	1945	0
114	20230712	173400	654053587	1945	1945	1945	1945	0
115	20230712	173300	654053587	1945	1945	1945	1945	0
116	20230712	173200	654053587	1945	1945	1945	1945	0
117	20230712	173100	654053587	1945	1945	1945	1945	0
118	20230712	173000	654053587	1945	1945	1945	1945	0
119	20230712	172900	654053587	1945	1945	1945	1945	0
120	20230712	172800	654053587	1945	1945	1945	1945	0
121	20230712	172700	654053587	1945	1945	1945	1945	0
122	20230712	172600	654053587	1945	1945	1945	1945	2452
123	20230712	172500	654053587	1945	1945	1945	1945	0
124	20230712	172400	654053587	1945	1945	1945	1945	0
125	20230712	172300	654053587	1945	1945	1945	1945	0
126	20230712	172200	654053587	1945	1945	1945	1945	0
127	20230712	172100	654053587	1945	1945	1945	1945	0
128	20230712	172000	654053587	1945	1945	1945	1945	0
129	20230712	171900	654053587	1945	1945	1945	1945	0
130	20230712	171800	654053587	1945	1945	1945	1945	0
131	20230712	171700	654053587	1945	1945	1945	1945	0
132	20230712	171600	654053587	1945	1945	1945	1945	0
133	20230712	171500	654053587	1945	1945	1945	1945	0
134	20230712	171400	654053587	1945	1945	1945	1945	0
135	20230712	171300	654053587	1945	1945	1945	1945	0
136	20230712	171200	654053587	1945	1945	1945	1945	0
137	20230712	171100	654053587	1945	1945	1945	1945	0
138	20230712	171000	654053587	1945	1945	1945	1945	0
139	20230712	170900	654053587	1945	1945	1945	1945	0
140	20230712	170800	654053587	1945	1945	1945	1945	0
141	20230712	170700	654053587	1945	1945	1945	1945	0
142	20230712	170600	654053587	1945	1945	1945	1945	0
143	20230712	170500	654053587	1945	1945	1945	1945	0
144	20230712	170400	654053587	1945	1945	1945	1945	0
145	20230712	170300	654053587	1945	1945	1945	1945	0
146	20230712	170200	654053587	1945	1945	1945	1945	0
147	20230712	170100	654053587	1945	1945	1945	1945	0
148	20230712	170000	654053587	1945	1945	1945	1945	0
149	20230712	165900	654053587	1945	1945	1945	1945	0
150	20230712	165800	654053587	1945	1945	1945	1945	0
151	20230712	165700	654053587	1945	1945	1945	1945	0
152	20230712	165600	654053587	1945	1945	1945	1945	2452
153	20230712	165500	654053587	1945	1945	1945	1945	0
154	20230712	165400	654053587	1945	1945	1945	1945	0
155	20230712	165300	654053587	1945	1945	1945	1945	0
156	20230712	165200	654053587	1945	1945	1945	1945	0
157	20230712	165100	654053587	1945	1945	1945	1945	0
158	20230712	165000	654053587	1945	1945	1945	1945	0
159	20230712	164900	654053587	1945	1945	1945	1945	0
160	20230712	164800	654053587	1945	1945	1945	1945	0
161	20230712	164700	654053587	1945	1945	1945	1945	0
162	20230712	164600	654053587	1945	1945	1945	1945	0
163	20230712	164500	654053587	1945	1945	1945	1945	0
164	20230712	164400	654053587	1945	1945	1945	1945	0
165	20230712	164300	654053587	1945	1945	1945	1945	0
166	20230712	164200	654053587	1945	1945	1945	1945	0
167	20230712	164100	654053587	1945	1945	1945	1945	0
168	20230712	164000	654053587	1945	1945	1945	1945	0
169	20230712	163900	654053587	1945	1945	1945	1945	0
170	20230712	163800	654053587	1945	1945	1945	1945	0
171	20230712	163700	654053587	1945	1945	1945	1945	0
172	20230712	163600	654053587	1945	1945	1945	1945	0
173	20230712	163500	654053587	1945	1945	1945	1945	0
174	20230712	163400	654053587	1945	1945	1945	1945	0
175	20230712	163300	654053587	1945	1945	1945	1945	0
176	20230712	163200	654053587	1945	1945	1945	1945	0
177	20230712	163100	654053587	1945	1945	1945	1945	0
178	20230712	163000	654053587	1945	1945	1945	1945	0
179	20230712	162900	654053587	1945	1945	1945	1945	0
180	20230712	162800	654053587	1945	1945	1945	1945	0
181	20230712	162700	654053587	1945	1945	1945	1945	0
182	20230712	162600	654053587	1945	1945	1945	1945	2452
183	20230712	162500	654053587	1945	1945	1945	1945	0
184	20230712	162400	654053587	1945	1945	1945	1945	0
185	20230712	162300	654053587	1945	1945	1945	1945	0
186	20230712	162200	654053587	1945	1945	1945	1945	0
187	20230712	162100	654053587	1945	1945	1945	1945	0
188	20230712	162000	654053587	1945	1945	1945	1945	0
189	20230712	161900	654053587	1945	1945	1945	1945	0
190	20230712	161800	654053587	1945	1945	1945	1945	0
191	20230712	161700	654053587	1945	1945	1945	1945	0
192	20230712	161600	654053587	1945	1945	1945	1945	0
193	20230712	161500	654053587	1945	1945	1945	1945	0
194	20230712	161400	654053587	1945	1945	1945	1945	0
195	20230712	161300	654053587	1945	1945	1945	1945	0
196	20230712	161200	654053587	1945	1945	1945	1945	0
197	20230712	161100	654053587	1945	1945	1945	1945	0
198	20230712	161000	654053587	1945	1945	1945	1945	0
199	20230712	160900	654053587	1945	1945	1945	1945	0
200	20230712	160800	654053587	1945	1945	1945	1945	0
201	20230712	160700	654053587	1945	1945	1945	1945	0
202	20230712	160600	654053587	1945	1945	1945	1945	0
203	20230712	160500	654053587	1945	1945	1945	1945	0
204	20230712	160400	654053587	1945	1945	1945	1945	0
205	20230712	160300	654053587	1945	1945	1945	1945	0
206	20230712	160200	654053587	1945	1945	1945	1945	0
207	20230712	160100	654053587	1945	1945	1945	1945	0
208	20230712	160000	654053587	1945	1945	1945	1945	0
209	20230712	155900	654053587	1945	1945	1945	1945	0
210	20230712	155800	654053587	1945	1945	1945	1945	0
211	20230712	155700	654053587	1945	1945	1945	1945	0
212	20230712	155600	654053587	1945	1945	1945	1945	2452
213	20230712	155500	654053587	1945	1945	1945	1945	0
214	20230712	155400	654053587	1945	1945	1945	1945	0
215	20230712	155300	654053587	1945	1945	1945	1945	0
216	20230712	155200	654053587	1945	1945	1945	1945	0
217	20230712	155100	654053587	1945	1945	1945	1945	0
218	20230712	155000	654053587	1945	1945	1945	1945	0
219	20230712	154900	654053587	1945	1945	1945	1945	0
220	20230712	154800	654053587	1945	1945	1945	1945	0
221	20230712	154700	654053587	1945	1945	1945	1945	0
222	20230712	154600	654053587	1945	1945	1945	1945	0
223	20230712	154500	654053587	1945	1945	1945	1945	0
224	20230712	154400	654053587	1945	1945	1945	1945	0
225	20230712	154300	654053587	1945	1945	1945	1945	0
226	20230712	154200	654053587	1945	1945	1945	1945	0
227	20230712	154100	654053587	1945	1945	1945	1945	0
228	20230712	154000	654053587	1945	1945	1945	1945	0
229	20230712	153900	654053587	1945	1945	1945	1945	0
230	20230712	153800	654053587	1945	1945	1945	1945	0
231	20230712	153700	654053587	1945	1945	1945	1945	0
232	20230712	153600	654053587	1945	1945	1945	1945	0
233	20230712	153500	654053587	1945	1945	1945	1945	0
234	20230712	153400	654053587	1945	1945	1945	1945	0
235	20230712	153300	654053587	1945	1945	1945	1945	0
236	20230712	153200	654053587	1945	1945	1945	1945	0
237	20230712	153100	654053587	1945	1945	1945	1945	0
238	20230712	153000	654053587	1945	1945	1945	1945	2452
239	20230712	152900	649284447	1947	1947	1947	1947	0
240	20230712	152800	649284447	1947	1947	1947	1947	0
241	20230712	152700	649284447	1947	1947	1947	1947	0
242	20230712	152600	649284447	1947	1947	1947	1947	0
243	20230712	152500	649284447	1947	1947	1947	1947	0
244	20230712	152400	649284447	1947	1947	1947	1947	0
245	20230712	152300	649284447	1947	1947	1947	1947	0
246	20230712	152200	649284447	1947	1947	1947	1947	0
247	20230712	152100	649284447	1947	1947	1947	1947	0
248	20230712	152000	649284447	1947	1947	1947	1947	0
249	20230712	151900	649284447	1947	1942	1947	1942	4066
250	20230712	151800	641377014	1943	1943	1943	1943	0
251	20230712	151700	641377014	1943	1943	1943	1943	4
252	20230712	151600	641369242	1943	1944	1944	1943	265
253	20230712	151500	640854087	1944	1944	1944	1944	5
254	20230712	151400	640844367	1944	1940	1944	1940	5015
255	20230712	151300	631096045	1939	1930	1939	1930	1264
256	20230712	151200	628655213	1931	1931	1931	1931	38
257	20230712	151100	628581835	1931	1924	1931	1922	2331
258	20230712	151000	624091545	1924	1931	1931	1924	1253
259	20230712	150900	621677780	1930	1943	1944	1930	3404
260	20230712	150800	615066127	1943	1932	1943	1931	419
261	20230712	150700	614256577	1932	1930	1944	1930	12074
262	20230712	150600	590801591	1929	1931	1934	1922	1858
263	20230712	150500	587223788	1930	1942	1942	1930	1065
264	20230712	150400	585168041	1930	1930	1942	1930	8
265	20230712	150300	585152529	1942	1928	1942	1928	70
266	20230712	150200	585017135	1924	1942	1943	1924	4293
267	20230712	150100	576730248	1942	1940	1942	1933	241
268	20230712	150000	576263851	1943	1940	1943	1940	646
269	20230712	145900	575010312	1940	1935	1940	1932	410
270	20230712	145800	574217678	1935	1944	1944	1935	1404
271	20230712	145700	571489944	1944	1947	1947	1944	347
272	20230712	145600	570815361	1947	1947	1947	1947	605
273	20230712	145500	569637426	1947	1948	1948	1947	107
274	20230712	145400	569428997	1948	1948	1949	1948	1005
275	20230712	145300	567470652	1948	1943	1948	1943	325
276	20230712	145200	566838652	1949	1949	1949	1949	5
277	20230712	145100	566828907	1949	1947	1949	1947	4005
278	20230712	145000	559025173	1949	1947	1949	1943	2096
279	20230712	144900	554943181	1947	1943	1947	1943	70
280	20230712	144800	554807151	1948	1945	1948	1944	574
281	20230712	144700	553690712	1949	1945	1949	1945	1208
282	20230712	144600	551341136	1950	1949	1950	1945	4226
283	20230712	144500	543101583	1950	1946	1950	1945	15
284	20230712	144400	543072377	1951	1951	1951	1951	9
285	20230712	144300	543054818	1951	1951	1951	1950	2346
286	20230712	144200	538478823	1951	1951	1951	1951	293
287	20230712	144100	537907180	1951	1952	1952	1951	1876
288	20230712	144000	534246666	1952	1949	1952	1949	5769
289	20230712	143900	523000785	1949	1948	1949	1948	5
290	20230712	143800	522991041	1950	1950	1950	1950	405
291	20230712	143700	522201291	1950	1950	1950	1942	1105
292	20230712	143600	520047341	1950	1947	1950	1947	16703
293	20230712	143500	487484494	1948	1939	1948	1939	10105
294	20230712	143400	467836863	1940	1939	1940	1939	1005
295	20230712	143300	465888163	1936	1936	1936	1936	548
296	20230712	143200	464827235	1940	1939	1940	1939	1004
297	20230712	143100	462879534	1940	1939	1940	1936	741
298	20230712	143000	461442540	1940	1940	1940	1940	14
299	20230712	142900	461415380	1940	1940	1940	1940	6
300	20230712	142800	461403740	1940	1936	1940	1936	121
301	20230712	142700	461169128	1940	1940	1940	1940	5
302	20230712	142600	461159428	1940	1936	1940	1936	8
303	20230712	142500	461143920	1940	1936	1940	1936	7
304	20230712	142400	461130348	1940	1940	1940	1936	26
305	20230712	142300	461079948	1939	1936	1939	1935	1785
306	20230712	142200	457623973	1937	1937	1937	1937	157
307	20230712	142100	457319864	1938	1939	1939	1938	202
308	20230712	142000	456928378	1939	1939	1939	1938	256
309	20230712	141900	456432109	1940	1939	1940	1939	1384
310	20230712	141800	453748473	1939	1939	1939	1939	5
311	20230712	141700	453738778	1938	1938	1939	1938	103
312	20230712	141600	453539160	1938	1938	1938	1938	5
313	20230712	141500	453529470	1937	1937	1937	1937	5
314	20230712	141400	453519785	1939	1938	1939	1938	5
315	20230712	141300	453510091	1939	1930	1939	1929	55
316	20230712	141200	453403920	1938	1938	1938	1930	572
317	20230712	141100	452299247	1939	1939	1939	1939	5
318	20230712	141000	452289552	1940	1940	1940	1940	211
319	20230712	140900	451880212	1940	1940	1940	1940	5
320	20230712	140800	451870512	1940	1937	1940	1937	476
321	20230712	140700	450948114	1938	1939	1940	1937	1492
322	20230712	140600	448054876	1939	1938	1939	1938	5
323	20230712	140500	448045185	1938	1938	1938	1938	5
324	20230712	140400	448035495	1939	1939	1939	1939	105
325	20230712	140300	447831900	1939	1939	1939	1939	35
326	20230712	140200	447764035	1939	1939	1939	1936	23
327	20230712	140100	447719465	1940	1937	1940	1936	1311
328	20230712	140000	445178845	1938	1936	1938	1936	1555
329	20230712	135900	442165805	1938	1929	1938	1929	219
330	20230712	135800	441743305	1930	1930	1939	1930	293
331	20230712	135700	441177718	1931	1931	1931	1931	419
332	20230712	135600	440368629	1939	1932	1939	1931	565
333	20230712	135500	439277333	1940	1936	1940	1933	256
334	20230712	135400	438781993	1940	1940	1940	1938	1194
335	20230712	135300	436467861	1941	1941	1941	1939	1067
336	20230712	135200	434398506	1942	1943	1943	1942	62
337	20230712	135100	434278091	1943	1943	1943	1941	647
338	20230712	135000	433020972	1943	1943	1943	1943	5
339	20230712	134900	433011257	1943	1942	1943	1941	88
340	20230712	134800	432840357	1942	1942	1942	1942	15
341	20230712	134700	432811227	1942	1942	1942	1942	519
342	20230712	134600	431803329	1943	1942	1943	1942	324
343	20230712	134500	431174117	1942	1942	1942	1942	123
344	20230712	134400	430935251	1942	1940	1942	1940	505
345	20230712	134300	429955541	1943	1942	1943	1942	105
346	20230712	134200	429751626	1942	1940	1942	1940	2765
347	20230712	134100	424387085	1940	1940	1940	1940	5
348	20230712	134000	424377385	1940	1939	1940	1939	1864
349	20230712	133900	420762417	1939	1938	1939	1938	17
350	20230712	133800	420729466	1938	1938	1938	1938	455
351	20230712	133700	419847676	1939	1939	1939	1939	5
352	20230712	133600	419837981	1939	1938	1939	1938	1330
353	20230712	133500	417259282	1938	1938	1938	1932	239
354	20230712	133400	416797299	1939	1939	1939	1939	5
355	20230712	133300	416787604	1939	1939	1939	1939	25
356	20230712	133200	416739129	1939	1939	1939	1939	5
357	20230712	133100	416729434	1938	1938	1938	1938	91
358	20230712	133000	416553076	1938	1938	1938	1938	5
359	20230712	132900	416543386	1938	1938	1938	1938	5
360	20230712	132800	416533696	1939	1939	1939	1939	230
361	20230712	132700	416087726	1939	1939	1939	1939	5
362	20230712	132600	416078031	1939	1938	1939	1938	50
363	20230712	132500	415981126	1938	1938	1938	1938	360
364	20230712	132400	415283446	1938	1938	1938	1938	5
365	20230712	132300	415273756	1938	1933	1938	1932	57
366	20230712	132200	415163586	1938	1938	1938	1938	5
367	20230712	132100	415153896	1938	1938	1938	1938	5
368	20230712	132000	415144206	1939	1939	1939	1939	131
369	20230712	131900	414890197	1939	1939	1939	1939	5
370	20230712	131800	414880502	1939	1939	1939	1939	5
371	20230712	131700	414870807	1939	1939	1939	1939	5
372	20230712	131600	414861112	1939	1939	1939	1939	5
373	20230712	131500	414851417	1939	1939	1939	1939	5
374	20230712	131400	414841722	1939	1939	1939	1939	5
375	20230712	131300	414832027	1939	1931	1939	1931	35
376	20230712	131200	414764402	1939	1939	1939	1939	5
377	20230712	131100	414754707	1939	1939	1939	1939	106
378	20230712	131000	414549173	1939	1939	1939	1939	5
379	20230712	130900	414539478	1940	1940	1940	1940	5
380	20230712	130800	414529778	1940	1940	1940	1940	5
381	20230712	130700	414520078	1940	1940	1940	1940	5
382	20230712	130600	414510378	1929	1940	1940	1929	105
383	20230712	130500	414307778	1940	1939	1940	1930	10005
384	20230712	130400	394988524	1940	1939	1940	1939	30
385	20230712	130300	394930349	1939	1941	1941	1933	418
386	20230712	130200	394119757	1933	1937	1941	1933	4958
387	20230712	130100	384505823	1935	1932	1935	1932	3137
388	20230712	130000	378442981	1932	1932	1932	1930	205
389	20230712	125900	378047161	1932	1932	1932	1932	65
390	20230712	125800	377921581	1932	1932	1932	1932	5
391	20230712	125700	377911921	1932	1931	1932	1931	564
392	20230712	125600	376822815	1932	1932	1932	1932	9
393	20230712	125500	376805427	1932	1932	1932	1932	19
394	20230712	125400	376768719	1932	1932	1932	1932	5
395	20230712	125300	376759059	1932	1932	1932	1931	332
396	20230712	125200	376117704	1932	1932	1932	1932	5
397	20230712	125100	376108044	1932	1932	1932	1932	230
398	20230712	125000	375663684	1932	1931	1932	1931	6
399	20230712	124900	375652093	1935	1931	1935	1931	7
400	20230712	124800	375638556	1935	1935	1935	1935	5
401	20230712	124700	375628881	1935	1935	1935	1935	5
402	20230712	124600	375619206	1935	1935	1935	1935	5
403	20230712	124500	375609531	1935	1932	1935	1932	1004
404	20230712	124400	373668007	1932	1932	1932	1932	5
405	20230712	124300	373658347	1932	1932	1932	1931	61
406	20230712	124200	373540546	1933	1932	1933	1932	65
407	20230712	124100	373414961	1933	1933	1933	1933	5
408	20230712	124000	373405296	1932	1932	1932	1932	16
409	20230712	123900	373374384	1932	1932	1932	1932	5
410	20230712	123800	373364724	1930	1935	1936	1926	1015
411	20230712	123700	371409564	1937	1936	1937	1936	205
412	20230712	123600	371012680	1937	1937	1937	1937	5
413	20230712	123500	371002995	1937	1937	1937	1937	5
414	20230712	123400	370993310	1937	1937	1938	1937	1609
415	20230712	123300	367876316	1937	1932	1937	1932	4086
416	20230712	123200	359968843	1932	1932	1932	1932	6
417	20230712	123100	359957251	1932	1932	1932	1932	5
418	20230712	123000	359947591	1932	1932	1932	1932	4
419	20230712	122900	359939863	1934	1935	1935	1933	20
420	20230712	122800	359901179	1935	1935	1935	1934	203
421	20230712	122700	359508378	1935	1935	1935	1935	11
422	20230712	122600	359487093	1935	1935	1935	1935	5
423	20230712	122500	359477418	1935	1936	1936	1935	1521
424	20230712	122400	356532767	1936	1936	1936	1936	7
425	20230712	122300	356519215	1936	1936	1936	1936	5
426	20230712	122200	356509535	1937	1927	1937	1924	503
427	20230712	122100	355541328	1937	1921	1937	1921	14121
428	20230712	122000	328240508	1930	1922	1930	1922	5007
429	20230712	121900	318588601	1922	1921	1922	1921	5
430	20230712	121800	318578992	1921	1921	1921	1921	5
431	20230712	121700	318569387	1922	1922	1922	1922	5
432	20230712	121600	318559777	1923	1923	1923	1923	5
433	20230712	121500	318550162	1923	1923	1923	1923	4
434	20230712	121400	318542470	1923	1923	1923	1923	5
435	20230712	121300	318532855	1923	1923	1923	1923	5
436	20230712	121200	318523240	1923	1923	1923	1923	5
437	20230712	121100	318513625	1923	1923	1923	1923	5
438	20230712	121000	318504010	1923	1923	1923	1923	5
439	20230712	120900	318494395	1923	1923	1923	1923	5
440	20230712	120800	318484780	1923	1923	1923	1923	26
441	20230712	120700	318434782	1923	1923	1923	1923	5
442	20230712	120600	318425167	1923	1918	1923	1918	305
443	20230712	120500	317840152	1923	1923	1923	1923	5
444	20230712	120400	317830537	1923	1923	1923	1923	5
445	20230712	120300	317820922	1922	1922	1922	1922	5
446	20230712	120200	317811312	1922	1922	1922	1922	5
447	20230712	120100	317801702	1922	1922	1922	1922	5
448	20230712	120000	317792092	1922	1922	1922	1922	4
449	20230712	115900	317784404	1922	1922	1922	1922	5
450	20230712	115800	317774794	1922	1922	1922	1922	706
451	20230712	115700	316417862	1922	1922	1922	1922	5
452	20230712	115600	316408252	1922	1922	1922	1922	5
453	20230712	115500	316398642	1920	1922	1922	1920	55
454	20230712	115400	316293032	1923	1923	1923	1923	5
455	20230712	115300	316283417	1923	1923	1923	1923	5
456	20230712	115200	316273802	1923	1923	1923	1923	5
457	20230712	115100	316264187	1923	1921	1923	1921	265
458	20230712	115000	315755112	1921	1921	1923	1921	111
459	20230712	114900	315541871	1921	1920	1921	1920	110
460	20230712	114800	315330564	1921	1917	1921	1917	307
461	20230712	114700	314741125	1920	1917	1920	1917	1398
462	20230712	114600	312059644	1921	1921	1921	1921	5
463	20230712	114500	312050039	1921	1921	1921	1921	4
464	20230712	114400	312042355	1921	1921	1921	1921	5
465	20230712	114300	312032750	1921	1921	1921	1918	387
466	20230712	114200	311290205	1921	1921	1921	1921	17
467	20230712	114100	311257548	1921	1918	1921	1917	634
468	20230712	114000	310042124	1918	1918	1921	1918	2324
469	20230712	113900	305578142	1918	1920	1920	1917	544
470	20230712	113800	304534567	1920	1920	1921	1920	10
471	20230712	113700	304515362	1921	1921	1921	1921	94
472	20230712	113600	304334788	1921	1921	1921	1921	42
473	20230712	113500	304254106	1922	1922	1922	1922	5
474	20230712	113400	304244496	1923	1920	1923	1918	978
475	20230712	113300	302367935	1922	1922	1922	1922	6
476	20230712	113200	302356403	1922	1922	1922	1922	5
477	20230712	113100	302346793	1922	1922	1922	1922	5
478	20230712	113000	302337183	1922	1918	1922	1918	55
479	20230712	112900	302231673	1922	1922	1922	1922	44
480	20230712	112800	302147105	1923	1917	1923	1917	140
481	20230712	112700	301878695	1923	1923	1923	1923	5
482	20230712	112600	301869080	1923	1923	1923	1923	5
483	20230712	112500	301859465	1923	1922	1923	1921	533
484	20230712	112400	300835556	1923	1923	1923	1923	5
485	20230712	112300	300825941	1923	1923	1923	1923	5
486	20230712	112200	300816326	1923	1921	1923	1921	7
487	20230712	112100	300802869	1923	1921	1923	1921	8
488	20230712	112000	300787491	1923	1921	1923	1921	64
489	20230712	111900	300664537	1923	1921	1923	1921	16
490	20230712	111800	300633791	1923	1923	1923	1923	10
491	20230712	111700	300614561	1923	1921	1923	1921	9
492	20230712	111600	300597262	1923	1921	1923	1921	12
493	20230712	111500	300574200	1922	1921	1922	1921	105
494	20230712	111400	300372490	1921	1921	1921	1921	4
495	20230712	111300	300364806	1921	1921	1921	1921	5
496	20230712	111200	300355201	1922	1922	1922	1922	5
497	20230712	111100	300345591	1922	1922	1923	1922	1505
498	20230712	111000	297452976	1922	1920	1922	1920	16
499	20230712	110900	297422236	1923	1922	1923	1922	5
500	20230712	110800	297412623	1923	1920	1923	1920	25
501	20230712	110700	297364608	1920	1926	1926	1920	7826
502	20230712	110600	282299924	1930	1930	1930	1930	5
503	20230712	110500	282290274	1926	1931	1931	1926	32
504	20230712	110400	282228617	1931	1931	1931	1931	5
505	20230712	110300	282218962	1931	1931	1931	1931	5
506	20230712	110200	282209307	1931	1930	1931	1930	724
507	20230712	110100	280811982	1932	1932	1932	1932	19
508	20230712	110000	280775274	1932	1931	1932	1931	59
509	20230712	105900	280661340	1932	1932	1932	1931	29
510	20230712	105800	280605317	1932	1932	1932	1932	5
511	20230712	105700	280595657	1932	1932	1932	1931	63
512	20230712	105600	280473991	1932	1932	1932	1932	5
513	20230712	105500	280464331	1932	1931	1932	1931	165
514	20230712	105400	280145711	1933	1933	1933	1933	5
515	20230712	105300	280136046	1933	1933	1933	1933	44
516	20230712	105200	280050994	1933	1933	1933	1933	6
517	20230712	105100	280039396	1933	1930	1933	1930	518
518	20230712	105000	279039641	1931	1931	1931	1931	70
519	20230712	104900	278904471	1931	1933	1933	1931	520
520	20230712	104800	277899329	1933	1932	1933	1932	171
521	20230712	104700	277568800	1933	1933	1933	1933	1274
522	20230712	104600	275106158	1933	1930	1933	1930	4675
523	20230712	104500	266077837	1930	1930	1930	1930	5
524	20230712	104400	266068187	1930	1927	1930	1927	3772
525	20230712	104300	258792119	1927	1914	1927	1914	4080
526	20230712	104200	250937482	1917	1923	1924	1917	190
527	20230712	104100	250572671	1924	1924	1924	1924	5
528	20230712	104000	250563051	1925	1923	1925	1923	6
529	20230712	103900	250551503	1925	1925	1925	1925	5
530	20230712	103800	250541878	1924	1924	1924	1924	54
531	20230712	103700	250437982	1925	1924	1925	1924	375
532	20230712	103600	249716407	1925	1921	1925	1921	8125
533	20230712	103500	234090338	1922	1920	1922	1920	1918
534	20230712	103400	230405734	1921	1921	1921	1921	1555
535	20230712	103300	227418579	1921	1921	1921	1921	1067
536	20230712	103200	225368872	1921	1921	1921	1921	5
537	20230712	103100	225359267	1921	1920	1921	1920	805
538	20230712	103000	223812962	1921	1921	1921	1921	50
539	20230712	102900	223716912	1922	1921	1922	1921	1550
540	20230712	102800	220739358	1921	1921	1921	1921	5
541	20230712	102700	220729753	1921	1921	1921	1921	5
542	20230712	102600	220720148	1921	1921	1921	1921	5
543	20230712	102500	220710543	1922	1921	1922	1921	605
544	20230712	102400	219548333	1921	1913	1921	1910	339
545	20230712	102300	218900366	1921	1921	1921	1921	5
546	20230712	102200	218890761	1921	1913	1921	1913	1580
547	20230712	102100	215868181	1913	1912	1913	1911	451
548	20230712	102000	215006082	1913	1921	1921	1913	3849
549	20230712	101900	207634754	1919	1921	1923	1919	517
550	20230712	101800	206640610	1923	1923	1923	1923	105
551	20230712	101700	206438695	1923	1923	1923	1923	5
552	20230712	101600	206429080	1923	1918	1923	1918	3480
553	20230712	101500	199744145	1918	1917	1918	1917	326
554	20230712	101400	199119033	1919	1919	1919	1919	22
555	20230712	101300	199076815	1919	1919	1919	1919	4
556	20230712	101200	199069139	1919	1919	1919	1919	5
557	20230712	101100	199059544	1919	1913	1919	1913	55
558	20230712	101000	198954299	1919	1913	1919	1913	55
559	20230712	100900	198849054	1920	1920	1920	1920	5
560	20230712	100800	198839454	1920	1920	1920	1920	789
561	20230712	100700	197324574	1921	1921	1921	1921	331
562	20230712	100600	196688723	1921	1921	1921	1913	532
563	20230712	100500	195670181	1921	1915	1921	1915	2491
564	20230712	100400	190884988	1921	1921	1921	1921	4005
565	20230712	100300	183191383	1921	1921	1921	1921	46
566	20230712	100200	183103017	1921	1920	1921	1919	1109
567	20230712	100100	180973832	1920	1920	1920	1920	5
568	20230712	100000	180964232	1921	1922	1922	1921	15
569	20230712	095900	180935407	1922	1921	1922	1921	105
570	20230712	095800	180733697	1921	1921	1921	1921	74
571	20230712	095700	180591543	1921	1921	1921	1921	5
572	20230712	095600	180581938	1921	1922	1923	1921	563
573	20230712	095500	179499977	1921	1910	1921	1910	4892
574	20230712	095400	170104500	1919	1910	1919	1910	3730
575	20230712	095300	162959155	1910	1910	1910	1907	279
576	20230712	095200	162426810	1911	1908	1911	1905	854
577	20230712	095100	160799069	1911	1911	1911	1911	5
578	20230712	095000	160789514	1913	1915	1915	1913	15
579	20230712	094900	160760799	1915	1911	1915	1907	2175
580	20230712	094800	156599968	1912	1909	1912	1908	67
581	20230712	094700	156472062	1913	1912	1913	1912	10
582	20230712	094600	156452937	1913	1910	1913	1910	1117
583	20230712	094500	154316930	1912	1910	1912	1910	505
584	20230712	094400	153351871	1910	1907	1910	1907	17
585	20230712	094300	153319407	1916	1914	1916	1913	144
586	20230712	094200	153043679	1916	1907	1916	1907	299
587	20230712	094100	152473453	1906	1907	1907	1906	464
588	20230712	094000	151589005	1919	1918	1919	1918	5
589	20230712	093900	151579412	1922	1909	1922	1909	57
590	20230712	093800	151470534	1922	1922	1922	1922	7
591	20230712	093700	151457080	1906	1919	1922	1906	860
592	20230712	093600	149814711	1920	1918	1920	1918	2350
593	20230712	093500	145306557	1918	1920	1920	1918	2005
594	20230712	093400	141456967	1920	1922	1922	1920	11
595	20230712	093300	141435841	1923	1922	1923	1922	102
596	20230712	093200	141239792	1922	1920	1922	1920	32
597	20230712	093100	141178342	1920	1916	1920	1916	2074
598	20230712	093000	137204325	1917	1916	1917	1916	149
599	20230712	092900	136918836	1917	1911	1917	1904	275
600	20230712	092800	136394753	1918	1918	1923	1918	612
601	20230712	092700	135220917	1925	1904	1925	1904	1562
602	20230712	092600	132225335	1904	1915	1915	1904	484
603	20230712	092500	131300385	1917	1910	1918	1902	9200
604	20230712	092400	113704602	1911	1916	1916	1911	305
605	20230712	092300	113120754	1916	1916	1916	1910	131
606	20230712	092200	112870214	1916	1916	1918	1910	2807
607	20230712	092100	107503413	1918	1918	1918	1918	1727
608	20230712	092000	104191027	1918	1922	1922	1916	2712
609	20230712	091900	98980711	1922	1931	1931	1922	1647
610	20230712	091800	95802771	1930	1929	1931	1928	1439
611	20230712	091700	93026366	1929	1918	1929	1918	8333
612	20230712	091600	76982764	1921	1920	1921	1920	105
613	20230712	091500	76781159	1921	1919	1922	1919	4311
614	20230712	091400	68502430	1920	1919	1920	1919	126
615	20230712	091300	68260603	1921	1921	1921	1921	6
616	20230712	091200	68249077	1921	1922	1922	1920	2557
617	20230712	091100	63337910	1921	1920	1922	1920	190
618	20230712	091000	62973099	1920	1920	1920	1920	5
619	20230712	090900	62963499	1920	1916	1920	1916	1787
620	20230712	090800	59537005	1913	1910	1913	1909	2319
621	20230712	090700	55105698	1910	1910	1910	1910	5
622	20230712	090600	55096148	1909	1898	1909	1898	2618
623	20230712	090500	50113946	1898	1898	1898	1893	9871
624	20230712	090400	31391038	1898	1900	1900	1898	743
625	20230712	090300	29980634	1900	1908	1909	1897	4412
626	20230712	090200	21588578	1909	1899	1909	1897	544
627	20230712	090100	20556290	1900	1910	1911	1897	2128
628	20230712	090000	16494083	1897	1901	1918	1892	8677