KissMeData/215790/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	202600	4695351532	1914	1914	1914	1914	49259
3	20230713	202500	4695351532	1914	1914	1914	1914	0
4	20230713	202400	4695351532	1914	1914	1914	1914	0
5	20230713	202300	4695351532	1914	1914	1914	1914	0
6	20230713	202200	4695351532	1914	1914	1914	1914	0
7	20230713	202100	4695351532	1914	1914	1914	1914	0
8	20230713	202000	4695351532	1914	1914	1914	1914	0
9	20230713	201900	4695351532	1914	1914	1914	1914	0
10	20230713	201800	4695351532	1914	1914	1914	1914	0
11	20230713	201700	4695351532	1914	1914	1914	1914	0
12	20230713	201600	4695351532	1914	1914	1914	1914	0
13	20230713	201500	4695351532	1914	1914	1914	1914	0
14	20230713	201400	4695351532	1914	1914	1914	1914	0
15	20230713	201300	4695351532	1914	1914	1914	1914	0
16	20230713	201200	4695351532	1914	1914	1914	1914	0
17	20230713	201100	4695351532	1914	1914	1914	1914	0
18	20230713	201000	4695351532	1914	1914	1914	1914	0
19	20230713	200900	4695351532	1914	1914	1914	1914	0
20	20230713	200800	4695351532	1914	1914	1914	1914	0
21	20230713	200700	4695351532	1914	1914	1914	1914	0
22	20230713	200600	4695351532	1914	1914	1914	1914	0
23	20230713	200500	4695351532	1914	1914	1914	1914	0
24	20230713	200400	4695351532	1914	1914	1914	1914	0
25	20230713	200300	4695351532	1914	1914	1914	1914	0
26	20230713	200200	4695351532	1914	1914	1914	1914	0
27	20230713	200100	4695351532	1914	1914	1914	1914	0
28	20230713	200000	4695351532	1914	1914	1914	1914	0
29	20230713	195900	4695351532	1914	1914	1914	1914	0
30	20230713	195800	4695351532	1914	1914	1914	1914	0
31	20230713	195700	4695351532	1914	1914	1914	1914	0
32	20230713	195600	4695351532	1914	1914	1914	1914	49259
33	20230713	195500	4695351532	1914	1914	1914	1914	0
34	20230713	195400	4695351532	1914	1914	1914	1914	0
35	20230713	195300	4695351532	1914	1914	1914	1914	0
36	20230713	195200	4695351532	1914	1914	1914	1914	0
37	20230713	195100	4695351532	1914	1914	1914	1914	0
38	20230713	195000	4695351532	1914	1914	1914	1914	0
39	20230713	194900	4695351532	1914	1914	1914	1914	0
40	20230713	194800	4695351532	1914	1914	1914	1914	0
41	20230713	194700	4695351532	1914	1914	1914	1914	0
42	20230713	194600	4695351532	1914	1914	1914	1914	0
43	20230713	194500	4695351532	1914	1914	1914	1914	0
44	20230713	194400	4695351532	1914	1914	1914	1914	0
45	20230713	194300	4695351532	1914	1914	1914	1914	0
46	20230713	194200	4695351532	1914	1914	1914	1914	0
47	20230713	194100	4695351532	1914	1914	1914	1914	0
48	20230713	194000	4695351532	1914	1914	1914	1914	0
49	20230713	193900	4695351532	1914	1914	1914	1914	0
50	20230713	193800	4695351532	1914	1914	1914	1914	0
51	20230713	193700	4695351532	1914	1914	1914	1914	0
52	20230713	193600	4695351532	1914	1914	1914	1914	0
53	20230713	193500	4695351532	1914	1914	1914	1914	0
54	20230713	193400	4695351532	1914	1914	1914	1914	0
55	20230713	193300	4695351532	1914	1914	1914	1914	0
56	20230713	193200	4695351532	1914	1914	1914	1914	0
57	20230713	193100	4695351532	1914	1914	1914	1914	0
58	20230713	193000	4695351532	1914	1914	1914	1914	0
59	20230713	192900	4695351532	1914	1914	1914	1914	0
60	20230713	192800	4695351532	1914	1914	1914	1914	0
61	20230713	192700	4695351532	1914	1914	1914	1914	0
62	20230713	192600	4695351532	1914	1914	1914	1914	49259
63	20230713	192500	4695351532	1914	1914	1914	1914	0
64	20230713	192400	4695351532	1914	1914	1914	1914	0
65	20230713	192300	4695351532	1914	1914	1914	1914	0
66	20230713	192200	4695351532	1914	1914	1914	1914	0
67	20230713	192100	4695351532	1914	1914	1914	1914	0
68	20230713	192000	4695351532	1914	1914	1914	1914	0
69	20230713	191900	4695351532	1914	1914	1914	1914	0
70	20230713	191800	4695351532	1914	1914	1914	1914	0
71	20230713	191700	4695351532	1914	1914	1914	1914	0
72	20230713	191600	4695351532	1914	1914	1914	1914	0
73	20230713	191500	4695351532	1914	1914	1914	1914	0
74	20230713	191400	4695351532	1914	1914	1914	1914	0
75	20230713	191300	4695351532	1914	1914	1914	1914	0
76	20230713	191200	4695351532	1914	1914	1914	1914	0
77	20230713	191100	4695351532	1914	1914	1914	1914	0
78	20230713	191000	4695351532	1914	1914	1914	1914	0
79	20230713	190900	4695351532	1914	1914	1914	1914	0
80	20230713	190800	4695351532	1914	1914	1914	1914	0
81	20230713	190700	4695351532	1914	1914	1914	1914	0
82	20230713	190600	4695351532	1914	1914	1914	1914	0
83	20230713	190500	4695351532	1914	1914	1914	1914	0
84	20230713	190400	4695351532	1914	1914	1914	1914	0
85	20230713	190300	4695351532	1914	1914	1914	1914	0
86	20230713	190200	4695351532	1914	1914	1914	1914	0
87	20230713	190100	4695351532	1914	1914	1914	1914	0
88	20230713	190000	4695351532	1914	1914	1914	1914	0
89	20230713	185900	4695351532	1914	1914	1914	1914	0
90	20230713	185800	4695351532	1914	1914	1914	1914	0
91	20230713	185700	4695351532	1914	1914	1914	1914	0
92	20230713	185600	4695351532	1914	1914	1914	1914	49259
93	20230713	185500	4695351532	1914	1914	1914	1914	0
94	20230713	185400	4695351532	1914	1914	1914	1914	0
95	20230713	185300	4695351532	1914	1914	1914	1914	0
96	20230713	185200	4695351532	1914	1914	1914	1914	0
97	20230713	185100	4695351532	1914	1914	1914	1914	0
98	20230713	185000	4695351532	1914	1914	1914	1914	0
99	20230713	184900	4695351532	1914	1914	1914	1914	0
100	20230713	184800	4695351532	1914	1914	1914	1914	0
101	20230713	184700	4695351532	1914	1914	1914	1914	0
102	20230713	184600	4695351532	1914	1914	1914	1914	0
103	20230713	184500	4695351532	1914	1914	1914	1914	0
104	20230713	184400	4695351532	1914	1914	1914	1914	0
105	20230713	184300	4695351532	1914	1914	1914	1914	0
106	20230713	184200	4695351532	1914	1914	1914	1914	0
107	20230713	184100	4695351532	1914	1914	1914	1914	0
108	20230713	184000	4695351532	1914	1914	1914	1914	0
109	20230713	183900	4695351532	1914	1914	1914	1914	0
110	20230713	183800	4695351532	1914	1914	1914	1914	0
111	20230713	183700	4695351532	1914	1914	1914	1914	0
112	20230713	183600	4695351532	1914	1914	1914	1914	0
113	20230713	183500	4695351532	1914	1914	1914	1914	0
114	20230713	183400	4695351532	1914	1914	1914	1914	0
115	20230713	183300	4695351532	1914	1914	1914	1914	0
116	20230713	183200	4695351532	1914	1914	1914	1914	0
117	20230713	183100	4695351532	1914	1914	1914	1914	0
118	20230713	183000	4695351532	1914	1914	1914	1914	0
119	20230713	182900	4695351532	1914	1914	1914	1914	0
120	20230713	182800	4695351532	1914	1914	1914	1914	0
121	20230713	182700	4695351532	1914	1914	1914	1914	0
122	20230713	182600	4695351532	1914	1914	1914	1914	49259
123	20230713	182500	4695351532	1914	1914	1914	1914	0
124	20230713	182400	4695351532	1914	1914	1914	1914	0
125	20230713	182300	4695351532	1914	1914	1914	1914	0
126	20230713	182200	4695351532	1914	1914	1914	1914	0
127	20230713	182100	4695351532	1914	1914	1914	1914	0
128	20230713	182000	4695351532	1914	1914	1914	1914	0
129	20230713	181900	4695351532	1914	1914	1914	1914	0
130	20230713	181800	4695351532	1914	1914	1914	1914	0
131	20230713	181700	4695351532	1914	1914	1914	1914	0
132	20230713	181600	4695351532	1914	1914	1914	1914	0
133	20230713	181500	4695351532	1914	1914	1914	1914	0
134	20230713	181400	4695351532	1914	1914	1914	1914	0
135	20230713	181300	4695351532	1914	1914	1914	1914	0
136	20230713	181200	4695351532	1914	1914	1914	1914	0
137	20230713	181100	4695351532	1914	1914	1914	1914	0
138	20230713	181000	4695351532	1914	1914	1914	1914	0
139	20230713	180900	4695351532	1914	1914	1914	1914	0
140	20230713	180800	4695351532	1914	1914	1914	1914	0
141	20230713	180700	4695351532	1914	1914	1914	1914	0
142	20230713	180600	4695351532	1914	1914	1914	1914	0
143	20230713	180500	4695351532	1914	1914	1914	1914	0
144	20230713	180400	4695351532	1914	1914	1914	1914	0
145	20230713	180300	4695351532	1914	1914	1914	1914	0
146	20230713	180200	4695351532	1914	1914	1914	1914	0
147	20230713	180100	4695351532	1914	1914	1914	1914	0
148	20230713	180000	4695351532	1914	1914	1914	1914	0
149	20230713	175900	4695351532	1914	1914	1914	1914	0
150	20230713	175800	4695351532	1914	1914	1914	1914	0
151	20230713	175700	4695351532	1914	1914	1914	1914	0
152	20230713	175600	4695351532	1914	1914	1914	1914	49259
153	20230713	175500	4695351532	1914	1914	1914	1914	0
154	20230713	175400	4695351532	1914	1914	1914	1914	0
155	20230713	175300	4695351532	1914	1914	1914	1914	0
156	20230713	175200	4695351532	1914	1914	1914	1914	0
157	20230713	175100	4695351532	1914	1914	1914	1914	0
158	20230713	175000	4695351532	1914	1914	1914	1914	0
159	20230713	174900	4695351532	1914	1914	1914	1914	0
160	20230713	174800	4695351532	1914	1914	1914	1914	0
161	20230713	174700	4695351532	1914	1914	1914	1914	0
162	20230713	174600	4695351532	1914	1914	1914	1914	0
163	20230713	174500	4695351532	1914	1914	1914	1914	0
164	20230713	174400	4695351532	1914	1914	1914	1914	0
165	20230713	174300	4695351532	1914	1914	1914	1914	0
166	20230713	174200	4695351532	1914	1914	1914	1914	0
167	20230713	174100	4695351532	1914	1914	1914	1914	0
168	20230713	174000	4695351532	1914	1914	1914	1914	0
169	20230713	173900	4695351532	1914	1914	1914	1914	0
170	20230713	173800	4695351532	1914	1914	1914	1914	0
171	20230713	173700	4695351532	1914	1914	1914	1914	0
172	20230713	173600	4695351532	1914	1914	1914	1914	0
173	20230713	173500	4695351532	1914	1914	1914	1914	0
174	20230713	173400	4695351532	1914	1914	1914	1914	0
175	20230713	173300	4695351532	1914	1914	1914	1914	0
176	20230713	173200	4695351532	1914	1914	1914	1914	0
177	20230713	173100	4695351532	1914	1914	1914	1914	0
178	20230713	173000	4695351532	1914	1914	1914	1914	0
179	20230713	172900	4695351532	1914	1914	1914	1914	0
180	20230713	172800	4695351532	1914	1914	1914	1914	0
181	20230713	172700	4695351532	1914	1914	1914	1914	0
182	20230713	172600	4695351532	1914	1914	1914	1914	49259
183	20230713	172500	4695351532	1914	1914	1914	1914	0
184	20230713	172400	4695351532	1914	1914	1914	1914	0
185	20230713	172300	4695351532	1914	1914	1914	1914	0
186	20230713	172200	4695351532	1914	1914	1914	1914	0
187	20230713	172100	4695351532	1914	1914	1914	1914	0
188	20230713	172000	4695351532	1914	1914	1914	1914	0
189	20230713	171900	4695351532	1914	1914	1914	1914	0
190	20230713	171800	4695351532	1914	1914	1914	1914	0
191	20230713	171700	4695351532	1914	1914	1914	1914	0
192	20230713	171600	4695351532	1914	1914	1914	1914	0
193	20230713	171500	4695351532	1914	1914	1914	1914	0
194	20230713	171400	4695351532	1914	1914	1914	1914	0
195	20230713	171300	4695351532	1914	1914	1914	1914	0
196	20230713	171200	4695351532	1914	1914	1914	1914	0
197	20230713	171100	4695351532	1914	1914	1914	1914	0
198	20230713	171000	4695351532	1914	1914	1914	1914	0
199	20230713	170900	4695351532	1914	1914	1914	1914	0
200	20230713	170800	4695351532	1914	1914	1914	1914	0
201	20230713	170700	4695351532	1914	1914	1914	1914	0
202	20230713	170600	4695351532	1914	1914	1914	1914	0
203	20230713	170500	4695351532	1914	1914	1914	1914	0
204	20230713	170400	4695351532	1914	1914	1914	1914	0
205	20230713	170300	4695351532	1914	1914	1914	1914	0
206	20230713	170200	4695351532	1914	1914	1914	1914	0
207	20230713	170100	4695351532	1914	1914	1914	1914	0
208	20230713	170000	4695351532	1914	1914	1914	1914	0
209	20230713	165900	4695351532	1914	1914	1914	1914	0
210	20230713	165800	4695351532	1914	1914	1914	1914	0
211	20230713	165700	4695351532	1914	1914	1914	1914	0
212	20230713	165600	4695351532	1914	1914	1914	1914	49259
213	20230713	165500	4695351532	1914	1914	1914	1914	0
214	20230713	165400	4695351532	1914	1914	1914	1914	0
215	20230713	165300	4695351532	1914	1914	1914	1914	0
216	20230713	165200	4695351532	1914	1914	1914	1914	0
217	20230713	165100	4695351532	1914	1914	1914	1914	0
218	20230713	165000	4695351532	1914	1914	1914	1914	0
219	20230713	164900	4695351532	1914	1914	1914	1914	0
220	20230713	164800	4695351532	1914	1914	1914	1914	0
221	20230713	164700	4695351532	1914	1914	1914	1914	0
222	20230713	164600	4695351532	1914	1914	1914	1914	0
223	20230713	164500	4695351532	1914	1914	1914	1914	0
224	20230713	164400	4695351532	1914	1914	1914	1914	0
225	20230713	164300	4695351532	1914	1914	1914	1914	0
226	20230713	164200	4695351532	1914	1914	1914	1914	0
227	20230713	164100	4695351532	1914	1914	1914	1914	0
228	20230713	164000	4695351532	1914	1914	1914	1914	0
229	20230713	163900	4695351532	1914	1914	1914	1914	0
230	20230713	163800	4695351532	1914	1914	1914	1914	0
231	20230713	163700	4695351532	1914	1914	1914	1914	0
232	20230713	163600	4695351532	1914	1914	1914	1914	0
233	20230713	163500	4695351532	1914	1914	1914	1914	0
234	20230713	163400	4695351532	1914	1914	1914	1914	0
235	20230713	163300	4695351532	1914	1914	1914	1914	0
236	20230713	163200	4695351532	1914	1914	1914	1914	0
237	20230713	163100	4695351532	1914	1914	1914	1914	0
238	20230713	163000	4695351532	1914	1914	1914	1914	0
239	20230713	162900	4695351532	1914	1914	1914	1914	0
240	20230713	162800	4695351532	1914	1914	1914	1914	0
241	20230713	162700	4695351532	1914	1914	1914	1914	0
242	20230713	162600	4695351532	1914	1914	1914	1914	49259
243	20230713	162500	4695351532	1914	1914	1914	1914	0
244	20230713	162400	4695351532	1914	1914	1914	1914	0
245	20230713	162300	4695351532	1914	1914	1914	1914	0
246	20230713	162200	4695351532	1914	1914	1914	1914	0
247	20230713	162100	4695351532	1914	1914	1914	1914	0
248	20230713	162000	4695351532	1914	1914	1914	1914	0
249	20230713	161900	4695351532	1914	1914	1914	1914	0
250	20230713	161800	4695351532	1914	1914	1914	1914	0
251	20230713	161700	4695351532	1914	1914	1914	1914	0
252	20230713	161600	4695351532	1914	1914	1914	1914	0
253	20230713	161500	4695351532	1914	1914	1914	1914	0
254	20230713	161400	4695351532	1914	1914	1914	1914	0
255	20230713	161300	4695351532	1914	1914	1914	1914	0
256	20230713	161200	4695351532	1914	1914	1914	1914	0
257	20230713	161100	4695351532	1914	1914	1914	1914	0
258	20230713	161000	4695351532	1914	1914	1914	1914	0
259	20230713	160900	4695351532	1914	1914	1914	1914	0
260	20230713	160800	4695351532	1914	1914	1914	1914	0
261	20230713	160700	4695351532	1914	1914	1914	1914	0
262	20230713	160600	4695351532	1914	1914	1914	1914	0
263	20230713	160500	4695351532	1914	1914	1914	1914	0
264	20230713	160400	4695351532	1914	1914	1914	1914	0
265	20230713	160300	4695351532	1914	1914	1914	1914	0
266	20230713	160200	4695351532	1914	1914	1914	1914	0
267	20230713	160100	4695351532	1914	1914	1914	1914	0
268	20230713	160000	4695351532	1914	1914	1914	1914	0
269	20230713	155900	4695351532	1914	1914	1914	1914	0
270	20230713	155800	4695351532	1914	1914	1914	1914	0
271	20230713	155700	4695351532	1914	1914	1914	1914	0
272	20230713	155600	4695351532	1914	1914	1914	1914	49259
273	20230713	155500	4695351532	1914	1914	1914	1914	0
274	20230713	155400	4695351532	1914	1914	1914	1914	0
275	20230713	155300	4695351532	1914	1914	1914	1914	0
276	20230713	155200	4695351532	1914	1914	1914	1914	0
277	20230713	155100	4695351532	1914	1914	1914	1914	0
278	20230713	155000	4695351532	1914	1914	1914	1914	0
279	20230713	154900	4695351532	1914	1914	1914	1914	0
280	20230713	154800	4695351532	1914	1914	1914	1914	0
281	20230713	154700	4695351532	1914	1914	1914	1914	0
282	20230713	154600	4695351532	1914	1914	1914	1914	0
283	20230713	154500	4695351532	1914	1914	1914	1914	0
284	20230713	154400	4695351532	1914	1914	1914	1914	0
285	20230713	154300	4695351532	1914	1914	1914	1914	0
286	20230713	154200	4695351532	1914	1914	1914	1914	0
287	20230713	154100	4695351532	1914	1914	1914	1914	0
288	20230713	154000	4695351532	1914	1914	1914	1914	0
289	20230713	153900	4695351532	1914	1914	1914	1914	0
290	20230713	153800	4695351532	1914	1914	1914	1914	0
291	20230713	153700	4695351532	1914	1914	1914	1914	0
292	20230713	153600	4695351532	1914	1914	1914	1914	0
293	20230713	153500	4695351532	1914	1914	1914	1914	0
294	20230713	153400	4695351532	1914	1914	1914	1914	0
295	20230713	153300	4695351532	1914	1914	1914	1914	0
296	20230713	153200	4695351532	1914	1914	1914	1914	0
297	20230713	153100	4695351532	1914	1914	1914	1914	0
298	20230713	153000	4695351532	1914	1914	1914	1914	49259
299	20230713	152900	4601069806	1913	1913	1913	1913	0
300	20230713	152800	4601069806	1913	1913	1913	1913	0
301	20230713	152700	4601069806	1913	1913	1913	1913	0
302	20230713	152600	4601069806	1913	1913	1913	1913	0
303	20230713	152500	4601069806	1913	1913	1913	1913	0
304	20230713	152400	4601069806	1913	1913	1913	1913	0
305	20230713	152300	4601069806	1913	1913	1913	1913	0
306	20230713	152200	4601069806	1913	1913	1913	1913	0
307	20230713	152100	4601069806	1913	1913	1913	1913	0
308	20230713	152000	4601069806	1913	1913	1913	1913	0
309	20230713	151900	4601069806	1913	1904	1914	1904	7114
310	20230713	151800	4587499255	1904	1899	1904	1899	7515
311	20230713	151700	4573216927	1899	1899	1899	1898	8501
312	20230713	151600	4557076604	1899	1899	1899	1899	1020
313	20230713	151500	4555139624	1899	1896	1899	1896	7101
314	20230713	151400	4541665518	1896	1897	1897	1895	16321
315	20230713	151300	4510725147	1898	1899	1899	1897	6977
316	20230713	151200	4497484020	1898	1899	1900	1898	7756
317	20230713	151100	4482754640	1899	1901	1902	1899	11954
318	20230713	151000	4460039964	1902	1901	1902	1901	2200
319	20230713	150900	4455857427	1901	1901	1902	1901	802
320	20230713	150800	4454332774	1901	1900	1901	1899	5434
321	20230713	150700	4444006353	1900	1900	1900	1899	2137
322	20230713	150600	4439946595	1900	1902	1902	1900	1196
323	20230713	150500	4437673736	1900	1904	1904	1900	2866
324	20230713	150400	4432228304	1900	1900	1904	1899	4405
325	20230713	150300	4423861590	1900	1900	1905	1899	7029
326	20230713	150200	4410498544	1900	1902	1902	1900	4815
327	20230713	150100	4401348211	1904	1900	1905	1900	2747
328	20230713	150000	4396123005	1900	1902	1902	1900	11130
329	20230713	145900	4374971230	1902	1902	1902	1901	3912
330	20230713	145800	4367532492	1901	1899	1905	1899	8260
331	20230713	145700	4351830969	1899	1901	1902	1899	23122
332	20230713	145600	4307897821	1902	1904	1905	1900	12422
333	20230713	145500	4284274059	1905	1908	1908	1903	15426
334	20230713	145400	4254897169	1909	1919	1919	1906	78456
335	20230713	145300	4104894120	1919	1915	1919	1915	15386
336	20230713	145200	4075416396	1915	1917	1917	1915	5384
337	20230713	145100	4065106034	1917	1920	1920	1915	58416
338	20230713	145000	3953031607	1923	1922	1923	1920	13156
339	20230713	144900	3927757365	1923	1922	1923	1921	1981
340	20230713	144800	3923949944	1921	1922	1922	1921	639
341	20230713	144700	3922722409	1921	1923	1923	1921	2391
342	20230713	144600	3918126663	1923	1923	1924	1923	1274
343	20230713	144500	3915676760	1923	1923	1923	1923	3021
344	20230713	144400	3909867377	1923	1923	1925	1922	1409
345	20230713	144300	3907156934	1923	1925	1925	1923	3736
346	20230713	144200	3899967396	1926	1925	1926	1925	1245
347	20230713	144100	3897570621	1925	1926	1926	1925	56
348	20230713	144000	3897462771	1926	1921	1926	1921	1587
349	20230713	143900	3894410225	1921	1921	1922	1921	2450
350	20230713	143800	3889703398	1922	1926	1926	1922	476
351	20230713	143700	3888788278	1926	1921	1926	1921	266
352	20230713	143600	3888276007	1927	1921	1927	1921	1980
353	20230713	143500	3884472369	1921	1924	1924	1921	220
354	20230713	143400	3884049689	1921	1922	1922	1921	5784
355	20230713	143300	3872934715	1921	1922	1922	1920	5054
356	20230713	143200	3863227446	1921	1922	1922	1921	1863
357	20230713	143100	3859648067	1922	1923	1923	1920	15912
358	20230713	143000	3829069797	1923	1925	1925	1923	2028
359	20230713	142900	3825165899	1925	1924	1925	1923	6574
360	20230713	142800	3812519183	1925	1925	1925	1924	588
361	20230713	142700	3811387655	1925	1926	1926	1925	6934
362	20230713	142600	3798035888	1927	1926	1927	1926	2117
363	20230713	142500	3793958440	1926	1927	1927	1926	1543
364	20230713	142400	3790986621	1927	1925	1927	1925	63
365	20230713	142300	3790865222	1927	1925	1927	1924	7766
366	20230713	142200	3775905180	1927	1926	1927	1925	11657
367	20230713	142100	3753464305	1926	1926	1927	1925	3471
368	20230713	142000	3746779268	1927	1927	1927	1926	3480
369	20230713	141900	3740074890	1927	1928	1928	1927	770
370	20230713	141800	3738590711	1928	1931	1931	1928	4583
371	20230713	141700	3729749446	1931	1929	1931	1929	1513
372	20230713	141600	3726830228	1929	1930	1933	1929	1194
373	20230713	141500	3724525820	1933	1935	1935	1929	4858
374	20230713	141400	3715146548	1932	1934	1934	1932	128
375	20230713	141300	3714899099	1936	1936	1936	1936	50
376	20230713	141200	3714802299	1936	1932	1936	1932	2961
377	20230713	141100	3709074435	1933	1932	1934	1931	3497
378	20230713	141000	3702313353	1931	1931	1933	1930	2922
379	20230713	140900	3696667071	1931	1930	1931	1930	2100
380	20230713	140800	3692612991	1930	1930	1930	1930	372
381	20230713	140700	3691895031	1929	1932	1932	1929	1320
382	20230713	140600	3689348625	1932	1930	1932	1929	372
383	20230713	140500	3688630664	1930	1928	1930	1928	7770
384	20230713	140400	3673646665	1928	1928	1928	1928	410
385	20230713	140300	3672856185	1929	1928	1929	1928	249
386	20230713	140200	3672376108	1928	1925	1928	1924	2141
387	20230713	140100	3668254390	1925	1925	1926	1924	5069
388	20230713	140000	3658496750	1925	1928	1928	1925	3818
389	20230713	135900	3651145761	1925	1930	1930	1925	6755
390	20230713	135800	3638116310	1931	1932	1932	1930	935
391	20230713	135700	3636311139	1932	1933	1933	1932	2478
392	20230713	135600	3631521316	1933	1933	1934	1933	156
393	20230713	135500	3631219632	1934	1930	1934	1930	2407
394	20230713	135400	3626567140	1930	1927	1930	1927	227
395	20230713	135300	3626129630	1927	1927	1927	1925	201
396	20230713	135200	3625742503	1927	1924	1927	1924	306
397	20230713	135100	3625153471	1925	1924	1925	1924	295
398	20230713	135000	3624585657	1923	1924	1926	1923	3401
399	20230713	134900	3618043420	1924	1924	1926	1924	1215
400	20230713	134800	3615705758	1924	1924	1924	1924	182
401	20230713	134700	3615355590	1924	1924	1924	1924	314
402	20230713	134600	3614751454	1926	1924	1926	1924	1049
403	20230713	134500	3612732758	1925	1925	1925	1921	13268
404	20230713	134400	3587213846	1925	1925	1925	1925	3000
405	20230713	134300	3581438846	1925	1931	1939	1925	4261
406	20230713	134200	3573234356	1926	1923	1926	1923	2509
407	20230713	134100	3568404988	1923	1922	1923	1922	1744
408	20230713	134000	3565052595	1922	1923	1923	1921	10446
409	20230713	133900	3544981638	1925	1923	1925	1923	5212
410	20230713	133800	3534957101	1923	1926	1926	1923	12989
411	20230713	133700	3509966135	1926	1925	1926	1925	2451
412	20230713	133600	3505247608	1925	1927	1927	1925	8177
413	20230713	133500	3489501417	1927	1927	1928	1927	22
414	20230713	133400	3489459022	1926	1931	1931	1926	23968
415	20230713	133300	3443261457	1931	1931	1931	1930	3026
416	20230713	133200	3437420615	1931	1931	1931	1931	2005
417	20230713	133100	3433548960	1930	1929	1930	1929	1855
418	20230713	133000	3429970655	1928	1928	1930	1927	4558
419	20230713	132900	3421183354	1927	1927	1927	1926	2711
420	20230713	132800	3415960084	1929	1926	1929	1925	12303
421	20230713	132700	3392269642	1927	1935	1935	1927	58476
422	20230713	132600	3279401150	1934	1936	1936	1934	8276
423	20230713	132500	3263388992	1934	1940	1941	1934	11090
424	20230713	132400	3241923510	1943	1943	1944	1938	438
425	20230713	132300	3241074506	1944	1944	1944	1944	0
426	20230713	132200	3241074506	1944	1936	1944	1936	14
427	20230713	132100	3241047298	1936	1936	1945	1935	5004
428	20230713	132000	3231359021	1936	1936	1943	1936	3949
429	20230713	131900	3223693710	1936	1936	1943	1936	960
430	20230713	131800	3221834858	1936	1938	1938	1936	475
431	20230713	131700	3220914734	1938	1940	1940	1936	1063
432	20230713	131600	3218855354	1938	1942	1942	1938	945
433	20230713	131500	3217023481	1938	1939	1939	1938	20
434	20230713	131400	3216984716	1936	1937	1938	1935	9101
435	20230713	131300	3199363001	1938	1938	1938	1938	3222
436	20230713	131200	3193118765	1938	1942	1942	1938	670
437	20230713	131100	3191818185	1942	1942	1943	1938	19508
438	20230713	131000	3153971946	1942	1945	1945	1942	5598
439	20230713	130900	3143090768	1945	1945	1945	1944	3764
440	20230713	130800	3135772501	1945	1945	1946	1945	2029
441	20230713	130700	3131826087	1945	1945	1945	1945	972
442	20230713	130600	3129935547	1951	1946	1951	1945	2141
443	20230713	130500	3125770257	1945	1950	1950	1945	3576
444	20230713	130400	3118810387	1950	1950	1950	1950	1222
445	20230713	130300	3116427487	1950	1946	1950	1946	2511
446	20230713	130200	3111539157	1947	1947	1947	1947	79
447	20230713	130100	3111385344	1948	1947	1948	1947	17
448	20230713	130000	3111352244	1947	1947	1947	1945	1743
449	20230713	125900	3107959456	1947	1950	1950	1946	10303
450	20230713	125800	3087879331	1951	1949	1951	1948	629
451	20230713	125700	3086653008	1950	1950	1950	1948	1553
452	20230713	125600	3083624846	1950	1950	1951	1950	1693
453	20230713	125500	3080323295	1951	1951	1951	1948	6
454	20230713	125400	3080311592	1948	1946	1948	1946	390
455	20230713	125300	3079552435	1943	1943	1943	1943	1333
456	20230713	125200	3076962416	1943	1945	1945	1943	592
457	20230713	125100	3075812060	1943	1943	1943	1943	0
458	20230713	125000	3075812060	1943	1941	1944	1941	824
459	20230713	124900	3074211546	1941	1943	1943	1941	531
460	20230713	124800	3073180439	1943	1943	1943	1941	104
461	20230713	124700	3072978445	1944	1945	1945	1941	6391
462	20230713	124600	3060549401	1945	1946	1946	1945	2
463	20230713	124500	3060545510	1941	1944	1944	1941	509
464	20230713	124400	3059556596	1941	1944	1944	1941	3617
465	20230713	124300	3052532531	1943	1944	1944	1943	892
466	20230713	124200	3050799120	1945	1946	1952	1945	3359
467	20230713	124100	3044263648	1946	1950	1950	1946	3215
468	20230713	124000	3038002793	1952	1952	1952	1949	7434
469	20230713	123900	3023504113	1955	1956	1956	1953	923
470	20230713	123800	3021699598	1956	1955	1956	1952	814
471	20230713	123700	3020108949	1956	1954	1956	1953	1233
472	20230713	123600	3017699517	1954	1952	1954	1951	827
473	20230713	123500	3016085508	1952	1952	1952	1949	7995
474	20230713	123400	3000495393	1952	1951	1952	1951	52
475	20230713	123300	3000393940	1952	1949	1952	1949	70
476	20230713	123200	3000257444	1952	1952	1952	1949	505
477	20230713	123100	2999273190	1950	1949	1950	1949	2270
478	20230713	123000	2994847392	1949	1949	1949	1949	1
479	20230713	122900	2994845443	1947	1949	1949	1947	271
480	20230713	122800	2994317726	1949	1949	1950	1949	1220
481	20230713	122700	2991939939	1949	1948	1949	1946	795
482	20230713	122600	2990392306	1945	1945	1948	1943	3202
483	20230713	122500	2984162383	1944	1944	1944	1942	674
484	20230713	122400	2982852143	1942	1944	1944	1942	62
485	20230713	122300	2982731693	1942	1943	1943	1942	946
486	20230713	122200	2980894110	1943	1943	1943	1943	129
487	20230713	122100	2980643463	1943	1944	1945	1942	1123
488	20230713	122000	2978460394	1945	1944	1945	1944	1206
489	20230713	121900	2976115806	1945	1945	1945	1945	26
490	20230713	121800	2976065236	1945	1944	1945	1944	88
491	20230713	121700	2975894093	1944	1941	1944	1940	2290
492	20230713	121600	2971449559	1940	1943	1943	1940	929
493	20230713	121500	2969646613	1943	1942	1944	1941	1149
494	20230713	121400	2967416369	1941	1942	1942	1941	357
495	20230713	121300	2966723076	1942	1942	1942	1942	505
496	20230713	121200	2965742366	1942	1943	1943	1940	3927
497	20230713	121100	2958115490	1943	1942	1943	1942	3657
498	20230713	121000	2951013109	1940	1941	1941	1940	192
499	20230713	120900	2950640545	1940	1940	1942	1939	663
500	20230713	120800	2949354301	1941	1941	1942	1941	780
501	20230713	120700	2947840301	1941	1942	1942	1940	6075
502	20230713	120600	2936053193	1942	1942	1942	1941	1283
503	20230713	120500	2933561608	1941	1942	1942	1941	438
504	20230713	120400	2932711275	1942	1942	1942	1942	462
505	20230713	120300	2931814071	1942	1941	1942	1941	703
506	20230713	120200	2930449546	1942	1942	1942	1942	73
507	20230713	120100	2930307780	1941	1940	1941	1940	53
508	20230713	120000	2930204910	1940	1940	1942	1939	7138
509	20230713	115900	2916357120	1940	1940	1940	1940	0
510	20230713	115800	2916357120	1940	1940	1941	1940	263
511	20230713	115700	2915846700	1941	1941	1942	1941	5139
512	20230713	115600	2905871691	1941	1942	1943	1941	3787
513	20230713	115500	2898518675	1943	1944	1944	1943	1291
514	20230713	115400	2896010050	1946	1946	1946	1944	13
515	20230713	115300	2895984774	1946	1943	1946	1942	1928
516	20230713	115200	2892238669	1942	1943	1947	1942	1129
517	20230713	115100	2890044849	1941	1940	1941	1940	10248
518	20230713	115000	2870161520	1940	1940	1940	1939	10149
519	20230713	114900	2850472504	1941	1941	1942	1941	502
520	20230713	114800	2849498113	1940	1944	1944	1940	10497
521	20230713	114700	2829128802	1941	1942	1944	1941	3803
522	20230713	114600	2821743602	1943	1946	1946	1943	7287
523	20230713	114500	2807573050	1946	1944	1947	1944	3422
524	20230713	114400	2800915713	1944	1946	1946	1944	1187
525	20230713	114300	2798608114	1946	1946	1946	1945	2066
526	20230713	114200	2794588945	1946	1947	1947	1946	1331
527	20230713	114100	2791998399	1947	1946	1947	1946	208
528	20230713	114000	2791593426	1945	1944	1946	1944	338
529	20230713	113900	2790935922	1944	1944	1944	1943	2654
530	20230713	113800	2785779194	1943	1943	1943	1943	1237
531	20230713	113700	2783375703	1943	1948	1948	1943	25766
532	20230713	113600	2733241766	1949	1949	1949	1948	1296
533	20230713	113500	2730716609	1949	1949	1949	1949	1714
534	20230713	113400	2727376023	1949	1948	1949	1948	975
535	20230713	113300	2725475791	1949	1949	1949	1948	559
536	20230713	113200	2724386700	1949	1950	1950	1949	3783
537	20230713	113100	2717012789	1950	1951	1951	1949	3046
538	20230713	113000	2711071408	1951	1952	1953	1951	3251
539	20230713	112900	2704725512	1952	1953	1955	1952	218
540	20230713	112800	2704299764	1955	1955	1955	1951	59
541	20230713	112700	2704184431	1955	1949	1956	1949	1096
542	20230713	112600	2702046798	1949	1947	1949	1947	143
543	20230713	112500	2701768353	1947	1949	1951	1947	2927
544	20230713	112400	2696063076	1949	1948	1951	1948	672
545	20230713	112300	2694752840	1950	1951	1956	1950	972
546	20230713	112200	2692856879	1951	1956	1956	1949	1277
547	20230713	112100	2690366279	1956	1958	1959	1956	13
548	20230713	112000	2690340825	1949	1959	1959	1949	266
549	20230713	111900	2689819741	1960	1951	1960	1951	2238
550	20230713	111800	2685436997	1944	1947	1951	1943	2987
551	20230713	111700	2679626308	1947	1947	1948	1946	1100
552	20230713	111600	2677485121	1947	1946	1947	1946	577
553	20230713	111500	2676361869	1946	1953	1954	1946	13300
554	20230713	111400	2650459649	1953	1955	1955	1950	11481
555	20230713	111300	2628042866	1956	1958	1958	1956	1239
556	20230713	111200	2625617438	1958	1959	1959	1958	53
557	20230713	111100	2625513662	1959	1959	1959	1955	3072
558	20230713	111000	2619502052	1959	1959	1960	1959	330
559	20230713	110900	2618855482	1960	1958	1960	1958	208
560	20230713	110800	2618448018	1957	1957	1957	1956	1453
561	20230713	110700	2615605497	1956	1959	1959	1956	515
562	20230713	110600	2614596867	1959	1960	1960	1959	1605
563	20230713	110500	2611452601	1960	1961	1961	1960	2125
564	20230713	110400	2607287566	1961	1961	1961	1960	167
565	20230713	110300	2606960082	1961	1959	1961	1959	466
566	20230713	110200	2606046648	1959	1956	1959	1956	612
567	20230713	110100	2604847802	1956	1951	1956	1951	1789
568	20230713	110000	2601350483	1951	1956	1956	1950	2025
569	20230713	105900	2597401128	1950	1956	1957	1950	1610
570	20230713	105800	2594251969	1950	1952	1957	1950	5448
571	20230713	105700	2583625973	1951	1953	1953	1951	3404
572	20230713	105600	2576983483	1953	1957	1957	1952	2158
573	20230713	105500	2572766464	1957	1957	1957	1957	50
574	20230713	105400	2572668614	1956	1958	1958	1956	3077
575	20230713	105300	2566649484	1958	1956	1958	1956	482
576	20230713	105200	2565706674	1956	1955	1956	1954	6912
577	20230713	105100	2552193701	1955	1955	1955	1954	1672
578	20230713	105000	2548925544	1955	1956	1956	1955	1902
579	20230713	104900	2545207018	1955	1955	1955	1954	582
580	20230713	104800	2544069260	1955	1955	1955	1951	943
581	20230713	104700	2542226302	1955	1955	1957	1950	8710
582	20230713	104600	2525223574	1955	1955	1956	1951	1165
583	20230713	104500	2522947139	1956	1959	1959	1950	16034
584	20230713	104400	2491650038	1959	1961	1964	1959	3268
585	20230713	104300	2485243327	1961	1961	1961	1960	1699
586	20230713	104200	2481912406	1960	1960	1960	1960	0
587	20230713	104100	2481912406	1960	1969	1969	1959	16259
588	20230713	104000	2450010909	1969	1970	1972	1969	3794
589	20230713	103900	2442536282	1970	1972	1973	1970	11132
590	20230713	103800	2420600640	1973	1974	1974	1972	1484
591	20230713	103700	2417673855	1974	1972	1975	1971	3166
592	20230713	103600	2411429740	1972	1972	1972	1971	1166
593	20230713	103500	2409130917	1971	1972	1972	1971	4660
594	20230713	103400	2399944845	1971	1972	1972	1971	11950
595	20230713	103300	2376381586	1972	1976	1976	1972	249
596	20230713	103200	2375889963	1976	1976	1976	1976	10
597	20230713	103100	2375870203	1976	1973	1976	1970	3584
598	20230713	103000	2368803304	1973	1973	1973	1972	10695
599	20230713	102900	2347712031	1973	1974	1974	1973	5935
600	20230713	102800	2336001267	1974	1975	1976	1974	9779
601	20230713	102700	2316682803	1974	1975	1976	1974	4686
602	20230713	102600	2307430082	1975	1977	1977	1975	3704
603	20230713	102500	2300113639	1977	1976	1977	1976	562
604	20230713	102400	2299003066	1976	1976	1977	1976	1430
605	20230713	102300	2296177356	1977	1979	1980	1977	1022
606	20230713	102200	2294156687	1980	1976	1980	1976	10
607	20230713	102100	2294136923	1976	1975	1976	1975	2381
608	20230713	102000	2289433917	1976	1978	1981	1976	6777
609	20230713	101900	2276032661	1980	1975	1981	1974	11958
610	20230713	101800	2252356032	1975	1976	1977	1975	10842
611	20230713	101700	2230936373	1976	1976	1977	1976	1311
612	20230713	101600	2228345212	1976	1976	1976	1976	2648
613	20230713	101500	2223112764	1977	1978	1980	1977	3767
614	20230713	101400	2215664289	1978	1977	1978	1977	125
615	20230713	101300	2215417131	1976	1977	1980	1976	459
616	20230713	101200	2214509927	1977	1977	1978	1977	4347
617	20230713	101100	2205915746	1977	1982	1982	1976	240
618	20230713	101000	2205441263	1982	1982	1982	1975	2753
619	20230713	100900	2199992326	1982	1978	1983	1978	3005
620	20230713	100800	2194043326	1978	1975	1978	1975	9560
621	20230713	100700	2175153116	1975	1975	1975	1974	1982
622	20230713	100600	2171240066	1974	1974	1974	1974	718
623	20230713	100500	2169822734	1974	1975	1975	1974	2113
624	20230713	100400	2165650587	1974	1975	1975	1973	3307
625	20230713	100300	2159123858	1973	1974	1976	1973	2028
626	20230713	100200	2155121130	1974	1974	1974	1973	2807
627	20230713	100100	2149580212	1973	1975	1976	1973	12040
628	20230713	100000	2125813023	1975	1974	1977	1974	2251
629	20230713	095900	2121367209	1975	1977	1977	1974	11568
630	20230713	095800	2098518551	1977	1978	1978	1977	1678
631	20230713	095700	2095200947	1978	1978	1978	1978	1339
632	20230713	095600	2092552405	1978	1978	1978	1977	2649
633	20230713	095500	2087314183	1978	1975	1978	1975	5471
634	20230713	095400	2076500342	1975	1977	1977	1975	9223
635	20230713	095300	2058274119	1977	1979	1980	1976	9213
636	20230713	095200	2040054243	1979	1981	1981	1979	4361
637	20230713	095100	2031420002	1980	1986	1986	1978	15527
638	20230713	095000	2000670488	1986	1979	1987	1979	12427
639	20230713	094900	1976041337	1977	1976	1987	1976	21163
640	20230713	094800	1934107296	1976	1979	1980	1971	28421
641	20230713	094700	1877915085	1979	1971	1980	1965	8536
642	20230713	094600	1861077929	1976	1966	1985	1966	42699
643	20230713	094500	1776759301	1965	1954	1965	1953	41663
644	20230713	094400	1695096706	1954	1951	1955	1947	15367
645	20230713	094300	1665112296	1950	1949	1950	1947	2408
646	20230713	094200	1660420888	1949	1948	1950	1948	5629
647	20230713	094100	1649454366	1950	1942	1951	1942	25661
648	20230713	094000	1599585074	1941	1942	1942	1939	1650
649	20230713	093900	1596382274	1942	1942	1942	1938	3080
650	20230713	093800	1590404098	1942	1936	1942	1931	9418
651	20230713	093700	1572189377	1937	1943	1943	1934	4899
652	20230713	093600	1562696422	1943	1943	1943	1942	1301
653	20230713	093500	1560169605	1936	1936	1945	1936	2658
654	20230713	093400	1555017176	1944	1924	1947	1924	27693
655	20230713	093300	1501507039	1927	1929	1929	1913	26939
656	20230713	093200	1449859109	1929	1935	1935	1918	42800
657	20230713	093100	1367628572	1935	1929	1936	1923	6427
658	20230713	093000	1355226340	1929	1928	1937	1920	37832
659	20230713	092900	1282374398	1928	1940	1940	1928	40978
660	20230713	092800	1203179144	1947	1948	1948	1939	27564
661	20230713	092700	1149662003	1948	1947	1951	1947	877
662	20230713	092600	1147953351	1946	1951	1952	1946	12432
663	20230713	092500	1123733972	1950	1948	1950	1948	5636
664	20230713	092400	1112747669	1949	1949	1950	1949	5642
665	20230713	092300	1101749773	1949	1952	1952	1949	12202
666	20230713	092200	1077950629	1951	1959	1959	1951	6220
667	20230713	092100	1065811340	1959	1951	1959	1950	6513
668	20230713	092000	1053102608	1951	1965	1965	1951	8920
669	20230713	091900	1035672820	1968	1967	1968	1961	5468
670	20230713	091800	1024923522	1968	1964	1968	1948	21725
671	20230713	091700	982422777	1964	1960	1965	1959	18667
672	20230713	091600	945793806	1961	1961	1963	1955	13679
673	20230713	091500	918971366	1961	1958	1964	1954	22044
674	20230713	091400	875781131	1958	1941	1960	1940	51880
675	20230713	091300	774850159	1940	1945	1947	1940	29577
676	20230713	091200	717401471	1947	1954	1954	1947	7609
677	20230713	091100	702578982	1954	1940	1954	1940	24315
678	20230713	091000	655270289	1942	1946	1949	1940	9722
679	20230713	090900	636378570	1947	1916	1956	1910	56512
680	20230713	090800	526895270	1914	1978	1978	1911	104978
681	20230713	090700	323622691	1978	1976	1982	1976	13495
682	20230713	090600	296946428	1977	1980	1989	1976	18301
683	20230713	090500	260753128	1980	1990	1991	1978	30070
684	20230713	090400	201084760	1990	1990	1997	1987	19032
685	20230713	090300	163220001	1997	2000	2000	1988	10503
686	20230713	090200	142273958	2000	2000	2005	1988	10535
687	20230713	090100	121227595	1999	1985	2000	1983	8662
688	20230713	090000	103988183	1985	1997	2000	1985	51994