KissMeData/258830/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	202100	2115896904	1930	1930	1930	1930	8169
3	20230703	202000	2115896904	1930	1930	1930	1930	0
4	20230703	201900	2115896904	1930	1930	1930	1930	0
5	20230703	201800	2115896904	1930	1930	1930	1930	0
6	20230703	201700	2115896904	1930	1930	1930	1930	0
7	20230703	201600	2115896904	1930	1930	1930	1930	0
8	20230703	201500	2115896904	1930	1930	1930	1930	0
9	20230703	201400	2115896904	1930	1930	1930	1930	0
10	20230703	201300	2115896904	1930	1930	1930	1930	0
11	20230703	201200	2115896904	1930	1930	1930	1930	0
12	20230703	201100	2115896904	1930	1930	1930	1930	0
13	20230703	201000	2115896904	1930	1930	1930	1930	0
14	20230703	200900	2115896904	1930	1930	1930	1930	0
15	20230703	200800	2115896904	1930	1930	1930	1930	0
16	20230703	200700	2115896904	1930	1930	1930	1930	0
17	20230703	200600	2115896904	1930	1930	1930	1930	0
18	20230703	200500	2115896904	1930	1930	1930	1930	0
19	20230703	200400	2115896904	1930	1930	1930	1930	0
20	20230703	200300	2115896904	1930	1930	1930	1930	0
21	20230703	200200	2115896904	1930	1930	1930	1930	0
22	20230703	200100	2115896904	1930	1930	1930	1930	0
23	20230703	200000	2115896904	1930	1930	1930	1930	0
24	20230703	195900	2115896904	1930	1930	1930	1930	0
25	20230703	195800	2115896904	1930	1930	1930	1930	0
26	20230703	195700	2115896904	1930	1930	1930	1930	0
27	20230703	195600	2115896904	1930	1930	1930	1930	0
28	20230703	195500	2115896904	1930	1930	1930	1930	0
29	20230703	195400	2115896904	1930	1930	1930	1930	0
30	20230703	195300	2115896904	1930	1930	1930	1930	0
31	20230703	195200	2115896904	1930	1930	1930	1930	0
32	20230703	195100	2115896904	1930	1930	1930	1930	8169
33	20230703	195000	2115896904	1930	1930	1930	1930	0
34	20230703	194900	2115896904	1930	1930	1930	1930	0
35	20230703	194800	2115896904	1930	1930	1930	1930	0
36	20230703	194700	2115896904	1930	1930	1930	1930	0
37	20230703	194600	2115896904	1930	1930	1930	1930	0
38	20230703	194500	2115896904	1930	1930	1930	1930	0
39	20230703	194400	2115896904	1930	1930	1930	1930	0
40	20230703	194300	2115896904	1930	1930	1930	1930	0
41	20230703	194200	2115896904	1930	1930	1930	1930	0
42	20230703	194100	2115896904	1930	1930	1930	1930	0
43	20230703	194000	2115896904	1930	1930	1930	1930	0
44	20230703	193900	2115896904	1930	1930	1930	1930	0
45	20230703	193800	2115896904	1930	1930	1930	1930	0
46	20230703	193700	2115896904	1930	1930	1930	1930	0
47	20230703	193600	2115896904	1930	1930	1930	1930	0
48	20230703	193500	2115896904	1930	1930	1930	1930	0
49	20230703	193400	2115896904	1930	1930	1930	1930	0
50	20230703	193300	2115896904	1930	1930	1930	1930	0
51	20230703	193200	2115896904	1930	1930	1930	1930	0
52	20230703	193100	2115896904	1930	1930	1930	1930	0
53	20230703	193000	2115896904	1930	1930	1930	1930	0
54	20230703	192900	2115896904	1930	1930	1930	1930	0
55	20230703	192800	2115896904	1930	1930	1930	1930	0
56	20230703	192700	2115896904	1930	1930	1930	1930	0
57	20230703	192600	2115896904	1930	1930	1930	1930	0
58	20230703	192500	2115896904	1930	1930	1930	1930	0
59	20230703	192400	2115896904	1930	1930	1930	1930	0
60	20230703	192300	2115896904	1930	1930	1930	1930	0
61	20230703	192200	2115896904	1930	1930	1930	1930	0
62	20230703	192100	2115896904	1930	1930	1930	1930	8169
63	20230703	192000	2115896904	1930	1930	1930	1930	0
64	20230703	191900	2115896904	1930	1930	1930	1930	0
65	20230703	191800	2115896904	1930	1930	1930	1930	0
66	20230703	191700	2115896904	1930	1930	1930	1930	0
67	20230703	191600	2115896904	1930	1930	1930	1930	0
68	20230703	191500	2115896904	1930	1930	1930	1930	0
69	20230703	191400	2115896904	1930	1930	1930	1930	0
70	20230703	191300	2115896904	1930	1930	1930	1930	0
71	20230703	191200	2115896904	1930	1930	1930	1930	0
72	20230703	191100	2115896904	1930	1930	1930	1930	0
73	20230703	191000	2115896904	1930	1930	1930	1930	0
74	20230703	190900	2115896904	1930	1930	1930	1930	0
75	20230703	190800	2115896904	1930	1930	1930	1930	0
76	20230703	190700	2115896904	1930	1930	1930	1930	0
77	20230703	190600	2115896904	1930	1930	1930	1930	0
78	20230703	190500	2115896904	1930	1930	1930	1930	0
79	20230703	190400	2115896904	1930	1930	1930	1930	0
80	20230703	190300	2115896904	1930	1930	1930	1930	0
81	20230703	190200	2115896904	1930	1930	1930	1930	0
82	20230703	190100	2115896904	1930	1930	1930	1930	0
83	20230703	190000	2115896904	1930	1930	1930	1930	0
84	20230703	185900	2115896904	1930	1930	1930	1930	0
85	20230703	185800	2115896904	1930	1930	1930	1930	0
86	20230703	185700	2115896904	1930	1930	1930	1930	0
87	20230703	185600	2115896904	1930	1930	1930	1930	0
88	20230703	185500	2115896904	1930	1930	1930	1930	0
89	20230703	185400	2115896904	1930	1930	1930	1930	0
90	20230703	185300	2115896904	1930	1930	1930	1930	0
91	20230703	185200	2115896904	1930	1930	1930	1930	0
92	20230703	185100	2115896904	1930	1930	1930	1930	8169
93	20230703	185000	2115896904	1930	1930	1930	1930	0
94	20230703	184900	2115896904	1930	1930	1930	1930	0
95	20230703	184800	2115896904	1930	1930	1930	1930	0
96	20230703	184700	2115896904	1930	1930	1930	1930	0
97	20230703	184600	2115896904	1930	1930	1930	1930	0
98	20230703	184500	2115896904	1930	1930	1930	1930	0
99	20230703	184400	2115896904	1930	1930	1930	1930	0
100	20230703	184300	2115896904	1930	1930	1930	1930	0
101	20230703	184200	2115896904	1930	1930	1930	1930	0
102	20230703	184100	2115896904	1930	1930	1930	1930	0
103	20230703	184000	2115896904	1930	1930	1930	1930	0
104	20230703	183900	2115896904	1930	1930	1930	1930	0
105	20230703	183800	2115896904	1930	1930	1930	1930	0
106	20230703	183700	2115896904	1930	1930	1930	1930	0
107	20230703	183600	2115896904	1930	1930	1930	1930	0
108	20230703	183500	2115896904	1930	1930	1930	1930	0
109	20230703	183400	2115896904	1930	1930	1930	1930	0
110	20230703	183300	2115896904	1930	1930	1930	1930	0
111	20230703	183200	2115896904	1930	1930	1930	1930	0
112	20230703	183100	2115896904	1930	1930	1930	1930	0
113	20230703	183000	2115896904	1930	1930	1930	1930	0
114	20230703	182900	2115896904	1930	1930	1930	1930	0
115	20230703	182800	2115896904	1930	1930	1930	1930	0
116	20230703	182700	2115896904	1930	1930	1930	1930	0
117	20230703	182600	2115896904	1930	1930	1930	1930	0
118	20230703	182500	2115896904	1930	1930	1930	1930	0
119	20230703	182400	2115896904	1930	1930	1930	1930	0
120	20230703	182300	2115896904	1930	1930	1930	1930	0
121	20230703	182200	2115896904	1930	1930	1930	1930	0
122	20230703	182100	2115896904	1930	1930	1930	1930	8169
123	20230703	182000	2115896904	1930	1930	1930	1930	0
124	20230703	181900	2115896904	1930	1930	1930	1930	0
125	20230703	181800	2115896904	1930	1930	1930	1930	0
126	20230703	181700	2115896904	1930	1930	1930	1930	0
127	20230703	181600	2115896904	1930	1930	1930	1930	0
128	20230703	181500	2115896904	1930	1930	1930	1930	0
129	20230703	181400	2115896904	1930	1930	1930	1930	0
130	20230703	181300	2115896904	1930	1930	1930	1930	0
131	20230703	181200	2115896904	1930	1930	1930	1930	0
132	20230703	181100	2115896904	1930	1930	1930	1930	0
133	20230703	181000	2115896904	1930	1930	1930	1930	0
134	20230703	180900	2115896904	1930	1930	1930	1930	0
135	20230703	180800	2115896904	1930	1930	1930	1930	0
136	20230703	180700	2115896904	1930	1930	1930	1930	0
137	20230703	180600	2115896904	1930	1930	1930	1930	0
138	20230703	180500	2115896904	1930	1930	1930	1930	0
139	20230703	180400	2115896904	1930	1930	1930	1930	0
140	20230703	180300	2115896904	1930	1930	1930	1930	0
141	20230703	180200	2115896904	1930	1930	1930	1930	0
142	20230703	180100	2115896904	1930	1930	1930	1930	0
143	20230703	180000	2115896904	1930	1930	1930	1930	0
144	20230703	175900	2115896904	1930	1930	1930	1930	0
145	20230703	175800	2115896904	1930	1930	1930	1930	0
146	20230703	175700	2115896904	1930	1930	1930	1930	0
147	20230703	175600	2115896904	1930	1930	1930	1930	0
148	20230703	175500	2115896904	1930	1930	1930	1930	0
149	20230703	175400	2115896904	1930	1930	1930	1930	0
150	20230703	175300	2115896904	1930	1930	1930	1930	0
151	20230703	175200	2115896904	1930	1930	1930	1930	0
152	20230703	175100	2115896904	1930	1930	1930	1930	8169
153	20230703	175000	2115896904	1930	1930	1930	1930	0
154	20230703	174900	2115896904	1930	1930	1930	1930	0
155	20230703	174800	2115896904	1930	1930	1930	1930	0
156	20230703	174700	2115896904	1930	1930	1930	1930	0
157	20230703	174600	2115896904	1930	1930	1930	1930	0
158	20230703	174500	2115896904	1930	1930	1930	1930	0
159	20230703	174400	2115896904	1930	1930	1930	1930	0
160	20230703	174300	2115896904	1930	1930	1930	1930	0
161	20230703	174200	2115896904	1930	1930	1930	1930	0
162	20230703	174100	2115896904	1930	1930	1930	1930	0
163	20230703	174000	2115896904	1930	1930	1930	1930	0
164	20230703	173900	2115896904	1930	1930	1930	1930	0
165	20230703	173800	2115896904	1930	1930	1930	1930	0
166	20230703	173700	2115896904	1930	1930	1930	1930	0
167	20230703	173600	2115896904	1930	1930	1930	1930	0
168	20230703	173500	2115896904	1930	1930	1930	1930	0
169	20230703	173400	2115896904	1930	1930	1930	1930	0
170	20230703	173300	2115896904	1930	1930	1930	1930	0
171	20230703	173200	2115896904	1930	1930	1930	1930	0
172	20230703	173100	2115896904	1930	1930	1930	1930	0
173	20230703	173000	2115896904	1930	1930	1930	1930	0
174	20230703	172900	2115896904	1930	1930	1930	1930	0
175	20230703	172800	2115896904	1930	1930	1930	1930	0
176	20230703	172700	2115896904	1930	1930	1930	1930	0
177	20230703	172600	2115896904	1930	1930	1930	1930	0
178	20230703	172500	2115896904	1930	1930	1930	1930	0
179	20230703	172400	2115896904	1930	1930	1930	1930	0
180	20230703	172300	2115896904	1930	1930	1930	1930	0
181	20230703	172200	2115896904	1930	1930	1930	1930	0
182	20230703	172100	2115896904	1930	1930	1930	1930	8169
183	20230703	172000	2115896904	1930	1930	1930	1930	0
184	20230703	171900	2115896904	1930	1930	1930	1930	0
185	20230703	171800	2115896904	1930	1930	1930	1930	0
186	20230703	171700	2115896904	1930	1930	1930	1930	0
187	20230703	171600	2115896904	1930	1930	1930	1930	0
188	20230703	171500	2115896904	1930	1930	1930	1930	0
189	20230703	171400	2115896904	1930	1930	1930	1930	0
190	20230703	171300	2115896904	1930	1930	1930	1930	0
191	20230703	171200	2115896904	1930	1930	1930	1930	0
192	20230703	171100	2115896904	1930	1930	1930	1930	0
193	20230703	171000	2115896904	1930	1930	1930	1930	0
194	20230703	170900	2115896904	1930	1930	1930	1930	0
195	20230703	170800	2115896904	1930	1930	1930	1930	0
196	20230703	170700	2115896904	1930	1930	1930	1930	0
197	20230703	170600	2115896904	1930	1930	1930	1930	0
198	20230703	170500	2115896904	1930	1930	1930	1930	0
199	20230703	170400	2115896904	1930	1930	1930	1930	0
200	20230703	170300	2115896904	1930	1930	1930	1930	0
201	20230703	170200	2115896904	1930	1930	1930	1930	0
202	20230703	170100	2115896904	1930	1930	1930	1930	0
203	20230703	170000	2115896904	1930	1930	1930	1930	0
204	20230703	165900	2115896904	1930	1930	1930	1930	0
205	20230703	165800	2115896904	1930	1930	1930	1930	0
206	20230703	165700	2115896904	1930	1930	1930	1930	0
207	20230703	165600	2115896904	1930	1930	1930	1930	0
208	20230703	165500	2115896904	1930	1930	1930	1930	0
209	20230703	165400	2115896904	1930	1930	1930	1930	0
210	20230703	165300	2115896904	1930	1930	1930	1930	0
211	20230703	165200	2115896904	1930	1930	1930	1930	0
212	20230703	165100	2115896904	1930	1930	1930	1930	8169
213	20230703	165000	2115896904	1930	1930	1930	1930	0
214	20230703	164900	2115896904	1930	1930	1930	1930	0
215	20230703	164800	2115896904	1930	1930	1930	1930	0
216	20230703	164700	2115896904	1930	1930	1930	1930	0
217	20230703	164600	2115896904	1930	1930	1930	1930	0
218	20230703	164500	2115896904	1930	1930	1930	1930	0
219	20230703	164400	2115896904	1930	1930	1930	1930	0
220	20230703	164300	2115896904	1930	1930	1930	1930	0
221	20230703	164200	2115896904	1930	1930	1930	1930	0
222	20230703	164100	2115896904	1930	1930	1930	1930	0
223	20230703	164000	2115896904	1930	1930	1930	1930	0
224	20230703	163900	2115896904	1930	1930	1930	1930	0
225	20230703	163800	2115896904	1930	1930	1930	1930	0
226	20230703	163700	2115896904	1930	1930	1930	1930	0
227	20230703	163600	2115896904	1930	1930	1930	1930	0
228	20230703	163500	2115896904	1930	1930	1930	1930	0
229	20230703	163400	2115896904	1930	1930	1930	1930	0
230	20230703	163300	2115896904	1930	1930	1930	1930	0
231	20230703	163200	2115896904	1930	1930	1930	1930	0
232	20230703	163100	2115896904	1930	1930	1930	1930	0
233	20230703	163000	2115896904	1930	1930	1930	1930	0
234	20230703	162900	2115896904	1930	1930	1930	1930	0
235	20230703	162800	2115896904	1930	1930	1930	1930	0
236	20230703	162700	2115896904	1930	1930	1930	1930	0
237	20230703	162600	2115896904	1930	1930	1930	1930	0
238	20230703	162500	2115896904	1930	1930	1930	1930	0
239	20230703	162400	2115896904	1930	1930	1930	1930	0
240	20230703	162300	2115896904	1930	1930	1930	1930	0
241	20230703	162200	2115896904	1930	1930	1930	1930	0
242	20230703	162100	2115896904	1930	1930	1930	1930	8169
243	20230703	162000	2115896904	1930	1930	1930	1930	0
244	20230703	161900	2115896904	1930	1930	1930	1930	0
245	20230703	161800	2115896904	1930	1930	1930	1930	0
246	20230703	161700	2115896904	1930	1930	1930	1930	0
247	20230703	161600	2115896904	1930	1930	1930	1930	0
248	20230703	161500	2115896904	1930	1930	1930	1930	0
249	20230703	161400	2115896904	1930	1930	1930	1930	0
250	20230703	161300	2115896904	1930	1930	1930	1930	0
251	20230703	161200	2115896904	1930	1930	1930	1930	0
252	20230703	161100	2115896904	1930	1930	1930	1930	0
253	20230703	161000	2115896904	1930	1930	1930	1930	0
254	20230703	160900	2115896904	1930	1930	1930	1930	0
255	20230703	160800	2115896904	1930	1930	1930	1930	0
256	20230703	160700	2115896904	1930	1930	1930	1930	0
257	20230703	160600	2115896904	1930	1930	1930	1930	0
258	20230703	160500	2115896904	1930	1930	1930	1930	0
259	20230703	160400	2115896904	1930	1930	1930	1930	0
260	20230703	160300	2115896904	1930	1930	1930	1930	0
261	20230703	160200	2115896904	1930	1930	1930	1930	0
262	20230703	160100	2115896904	1930	1930	1930	1930	0
263	20230703	160000	2115896904	1930	1930	1930	1930	0
264	20230703	155900	2115896904	1930	1930	1930	1930	0
265	20230703	155800	2115896904	1930	1930	1930	1930	0
266	20230703	155700	2115896904	1930	1930	1930	1930	0
267	20230703	155600	2115896904	1930	1930	1930	1930	0
268	20230703	155500	2115896904	1930	1930	1930	1930	0
269	20230703	155400	2115896904	1930	1930	1930	1930	0
270	20230703	155300	2115896904	1930	1930	1930	1930	0
271	20230703	155200	2115896904	1930	1930	1930	1930	0
272	20230703	155100	2115896904	1930	1930	1930	1930	8169
273	20230703	155000	2115896904	1930	1930	1930	1930	0
274	20230703	154900	2115896904	1930	1930	1930	1930	0
275	20230703	154800	2115896904	1930	1930	1930	1930	0
276	20230703	154700	2115896904	1930	1930	1930	1930	0
277	20230703	154600	2115896904	1930	1930	1930	1930	0
278	20230703	154500	2115896904	1930	1930	1930	1930	0
279	20230703	154400	2115896904	1930	1930	1930	1930	0
280	20230703	154300	2115896904	1930	1930	1930	1930	0
281	20230703	154200	2115896904	1930	1930	1930	1930	0
282	20230703	154100	2115896904	1930	1930	1930	1930	0
283	20230703	154000	2115896904	1930	1930	1930	1930	0
284	20230703	153900	2115896904	1930	1930	1930	1930	0
285	20230703	153800	2115896904	1930	1930	1930	1930	0
286	20230703	153700	2115896904	1930	1930	1930	1930	0
287	20230703	153600	2115896904	1930	1930	1930	1930	0
288	20230703	153500	2115896904	1930	1930	1930	1930	0
289	20230703	153400	2115896904	1930	1930	1930	1930	0
290	20230703	153300	2115896904	1930	1930	1930	1930	0
291	20230703	153200	2115896904	1930	1930	1930	1930	0
292	20230703	153100	2115896904	1930	1930	1930	1930	0
293	20230703	153000	2115896904	1930	1930	1930	1930	8169
294	20230703	152900	2100130734	1935	1935	1935	1935	0
295	20230703	152800	2100130734	1935	1935	1935	1935	0
296	20230703	152700	2100130734	1935	1935	1935	1935	0
297	20230703	152600	2100130734	1935	1935	1935	1935	0
298	20230703	152500	2100130734	1935	1935	1935	1935	0
299	20230703	152400	2100130734	1935	1935	1935	1935	0
300	20230703	152300	2100130734	1935	1935	1935	1935	0
301	20230703	152200	2100130734	1935	1935	1935	1935	0
302	20230703	152100	2100130734	1935	1935	1935	1935	0
303	20230703	152000	2100130734	1935	1935	1935	1935	0
304	20230703	151900	2100130734	1935	1930	1935	1930	375
305	20230703	151800	2099405879	1930	1931	1935	1930	1251
306	20230703	151700	2096991011	1930	1933	1933	1930	5203
307	20230703	151600	2086945803	1933	1933	1934	1933	189
308	20230703	151500	2086580438	1934	1935	1935	1934	25
309	20230703	151400	2086532083	1935	1935	1935	1934	735
310	20230703	151300	2085110235	1937	1936	1937	1934	487
311	20230703	151200	2084167420	1933	1936	1936	1933	664
312	20230703	151100	2082882057	1937	1937	1937	1937	0
313	20230703	151000	2082882057	1937	1936	1937	1936	711
314	20230703	150900	2081505560	1936	1938	1938	1935	106
315	20230703	150800	2081300394	1938	1935	1938	1933	4391
316	20230703	150700	2072805555	1935	1935	1935	1935	327
317	20230703	150600	2072172810	1935	1938	1938	1935	2859
318	20230703	150500	2066637964	1938	1938	1938	1938	51
319	20230703	150400	2066539126	1940	1940	1940	1940	103
320	20230703	150300	2066339306	1940	1939	1940	1939	62
321	20230703	150200	2066219058	1940	1940	1940	1939	400
322	20230703	150100	2065443445	1940	1939	1940	1939	211
323	20230703	150000	2065034305	1935	1939	1939	1935	650
324	20230703	145900	2063775923	1940	1940	1940	1940	3
325	20230703	145800	2063770103	1940	1940	1940	1939	1133
326	20230703	145700	2061572104	1940	1941	1941	1940	516
327	20230703	145600	2060571034	1941	1940	1941	1940	519
328	20230703	145500	2059564171	1940	1940	1940	1940	1003
329	20230703	145400	2057618351	1940	1940	1940	1940	783
330	20230703	145300	2056099331	1940	1942	1942	1940	498
331	20230703	145200	2055133201	1943	1943	1943	1943	1
332	20230703	145100	2055131258	1943	1943	1943	1943	500
333	20230703	145000	2054159758	1943	1942	1943	1942	1000
334	20230703	144900	2052217057	1940	1940	1940	1940	32
335	20230703	144800	2052154977	1940	1940	1940	1940	294
336	20230703	144700	2051584617	1940	1940	1940	1940	2047
337	20230703	144600	2047613437	1943	1943	1943	1943	50
338	20230703	144500	2047516287	1943	1943	1943	1943	100
339	20230703	144400	2047321987	1943	1943	1943	1943	0
340	20230703	144300	2047321987	1943	1942	1943	1942	992
341	20230703	144200	2045395473	1941	1935	1941	1935	5232
342	20230703	144100	2035258423	1935	1935	1935	1935	70
343	20230703	144000	2035122973	1935	1935	1935	1935	25
344	20230703	143900	2035074598	1936	1936	1936	1935	1097
345	20230703	143800	2032950849	1937	1936	1937	1936	201
346	20230703	143700	2032561513	1937	1936	1937	1936	324
347	20230703	143600	2031934125	1936	1935	1936	1935	60
348	20230703	143500	2031817995	1937	1937	1937	1937	414
349	20230703	143400	2031016077	1937	1937	1937	1937	81
350	20230703	143300	2030859180	1937	1939	1939	1937	1170
351	20230703	143200	2028592454	1938	1937	1938	1937	1015
352	20230703	143100	2026626098	1937	1937	1937	1937	434
353	20230703	143000	2025785440	1937	1932	1937	1932	932
354	20230703	142900	2023981656	1932	1937	1937	1929	33
355	20230703	142800	2023917857	1934	1934	1934	1934	2
356	20230703	142700	2023913989	1923	1936	1936	1923	17000
357	20230703	142600	1991088856	1939	1939	1939	1939	48
358	20230703	142500	1990995784	1936	1936	1936	1936	600
359	20230703	142400	1989834184	1936	1937	1937	1936	62
360	20230703	142300	1989714148	1935	1935	1935	1935	0
361	20230703	142200	1989714148	1935	1935	1935	1935	400
362	20230703	142100	1988940148	1935	1939	1939	1935	1588
363	20230703	142000	1985864666	1938	1938	1938	1938	695
364	20230703	141900	1984517756	1938	1939	1939	1938	220
365	20230703	141800	1984091196	1939	1939	1939	1939	1160
366	20230703	141700	1981841956	1939	1939	1939	1939	200
367	20230703	141600	1981454156	1939	1939	1939	1939	978
368	20230703	141500	1979557814	1939	1939	1939	1939	976
369	20230703	141400	1977665350	1938	1938	1938	1938	123
370	20230703	141300	1977426976	1938	1938	1938	1938	50
371	20230703	141200	1977330076	1940	1941	1941	1940	490
372	20230703	141100	1976379466	1941	1941	1941	1941	135
373	20230703	141000	1976117431	1941	1941	1941	1940	77
374	20230703	140900	1975967978	1943	1943	1943	1943	178
375	20230703	140800	1975622124	1943	1943	1943	1943	0
376	20230703	140700	1975622124	1943	1943	1943	1943	21
377	20230703	140600	1975581321	1943	1943	1943	1943	30
378	20230703	140500	1975523031	1943	1941	1943	1941	42
379	20230703	140400	1975441505	1941	1944	1944	1941	1411
380	20230703	140300	1972702709	1943	1944	1944	1943	77
381	20230703	140200	1972553046	1943	1943	1943	1943	51
382	20230703	140100	1972453953	1943	1940	1943	1940	6
383	20230703	140000	1972442307	1940	1940	1940	1940	69
384	20230703	135900	1972308447	1938	1940	1940	1938	15
385	20230703	135800	1972279369	1940	1937	1940	1937	129
386	20230703	135700	1972029112	1937	1940	1940	1937	952
387	20230703	135600	1970182838	1940	1940	1940	1940	28
388	20230703	135500	1970128518	1940	1940	1940	1940	3
389	20230703	135400	1970122698	1937	1938	1938	1937	200
390	20230703	135300	1969735296	1940	1940	1940	1940	100
391	20230703	135200	1969541296	1940	1940	1940	1940	7
392	20230703	135100	1969527716	1940	1942	1942	1940	323
393	20230703	135000	1968900976	1942	1942	1942	1942	0
394	20230703	134900	1968900976	1942	1940	1942	1940	21
395	20230703	134800	1968860234	1940	1940	1940	1940	1203
396	20230703	134700	1966526414	1940	1942	1942	1940	42
397	20230703	134600	1966444919	1942	1943	1943	1942	107
398	20230703	134500	1966237120	1938	1938	1938	1938	806
399	20230703	134400	1964675092	1943	1943	1943	1943	2
400	20230703	134300	1964671206	1943	1943	1943	1943	143
401	20230703	134200	1964393357	1936	1936	1936	1936	8710
402	20230703	134100	1947530797	1936	1937	1937	1936	2936
403	20230703	134000	1941845951	1937	1940	1940	1937	35
404	20230703	133900	1941778129	1940	1940	1940	1940	135
405	20230703	133800	1941516229	1940	1941	1941	1940	1809
406	20230703	133700	1938006702	1940	1940	1940	1940	0
407	20230703	133600	1938006702	1940	1940	1940	1940	29
408	20230703	133500	1937950442	1940	1940	1940	1940	1
409	20230703	133400	1937948502	1940	1943	1943	1940	262
410	20230703	133300	1937439499	1944	1944	1944	1944	0
411	20230703	133200	1937439499	1944	1944	1944	1944	408
412	20230703	133100	1936646347	1944	1944	1944	1944	111
413	20230703	133000	1936430563	1944	1944	1944	1944	320
414	20230703	132900	1935808483	1944	1944	1944	1944	0
415	20230703	132800	1935808483	1944	1944	1944	1944	19
416	20230703	132700	1935771547	1944	1943	1944	1943	16
417	20230703	132600	1935740458	1943	1943	1943	1943	120
418	20230703	132500	1935507298	1943	1943	1943	1943	1
419	20230703	132400	1935505355	1934	1944	1944	1934	606
420	20230703	132300	1934332642	1946	1942	1946	1935	992
421	20230703	132200	1932413070	1935	1935	1935	1935	0
422	20230703	132100	1932413070	1935	1936	1940	1935	2918
423	20230703	132000	1926759955	1935	1936	1937	1934	1036
424	20230703	131900	1924755339	1934	1940	1940	1933	8215
425	20230703	131800	1908854462	1940	1940	1940	1940	1052
426	20230703	131700	1906813582	1948	1948	1948	1948	0
427	20230703	131600	1906813582	1948	1944	1948	1933	10491
428	20230703	131500	1886463540	1944	1944	1944	1944	6770
429	20230703	131400	1873302660	1944	1944	1944	1944	69
430	20230703	131300	1873168524	1944	1944	1944	1944	797
431	20230703	131200	1871619156	1947	1944	1947	1944	172
432	20230703	131100	1871284779	1944	1944	1944	1944	906
433	20230703	131000	1869523515	1944	1945	1945	1944	2061
434	20230703	130900	1865516882	1945	1946	1946	1945	2400
435	20230703	130800	1860847741	1946	1949	1949	1946	64
436	20230703	130700	1860723155	1949	1949	1949	1949	914
437	20230703	130600	1858941769	1949	1949	1949	1949	3
438	20230703	130500	1858935922	1949	1949	1949	1949	6
439	20230703	130400	1858924228	1949	1949	1949	1949	1520
440	20230703	130300	1855961748	1949	1949	1949	1949	0
441	20230703	130200	1855961748	1949	1949	1949	1949	2
442	20230703	130100	1855957850	1943	1943	1943	1943	20
443	20230703	130000	1855918990	1943	1943	1945	1943	727
444	20230703	125900	1854505081	1943	1943	1943	1943	57
445	20230703	125800	1854394330	1943	1944	1945	1941	723
446	20230703	125700	1852989347	1944	1944	1944	1944	123
447	20230703	125600	1852750235	1945	1948	1948	1945	225
448	20230703	125500	1852312431	1950	1952	1952	1950	27
449	20230703	125400	1852259751	1952	1949	1953	1947	16
450	20230703	125300	1852228561	1947	1947	1948	1940	4347
451	20230703	125200	1843785740	1947	1948	1948	1947	197
452	20230703	125100	1843402115	1948	1950	1950	1948	3455
453	20230703	125000	1836669990	1950	1950	1950	1950	780
454	20230703	124900	1835148990	1950	1950	1950	1950	30
455	20230703	124800	1835090490	1950	1950	1950	1950	13
456	20230703	124700	1835065140	1949	1950	1950	1949	256
457	20230703	124600	1834566144	1950	1950	1952	1949	1437
458	20230703	124500	1831764890	1950	1953	1953	1950	776
459	20230703	124400	1830250568	1953	1954	1954	1953	618
460	20230703	124300	1829043564	1954	1954	1955	1953	860
461	20230703	124200	1827362975	1954	1953	1955	1950	2321
462	20230703	124100	1822830218	1953	1954	1954	1950	5643
463	20230703	124000	1811813182	1954	1953	1954	1953	1960
464	20230703	123900	1807984445	1954	1954	1959	1954	2302
465	20230703	123800	1803485973	1954	1952	1954	1949	499
466	20230703	123700	1802513267	1949	1951	1951	1949	776
467	20230703	123600	1800999791	1951	1952	1952	1950	47
468	20230703	123500	1800908105	1953	1953	1953	1953	400
469	20230703	123400	1800126905	1951	1951	1951	1951	450
470	20230703	123300	1799248955	1951	1955	1955	1951	281
471	20230703	123200	1798700243	1956	1958	1959	1956	779
472	20230703	123100	1797176000	1957	1957	1957	1957	516
473	20230703	123000	1796166188	1957	1957	1958	1956	541
474	20230703	122900	1795107164	1957	1950	1957	1948	2757
475	20230703	122800	1789728916	1948	1950	1950	1947	378
476	20230703	122700	1788991898	1950	1951	1951	1950	566
477	20230703	122600	1787887992	1951	1950	1953	1942	1384
478	20230703	122500	1785195949	1941	1954	1955	1941	3392
479	20230703	122400	1778593078	1955	1951	1955	1951	1807
480	20230703	122300	1775061052	1949	1947	1958	1947	4220
481	20230703	122200	1766839106	1947	1962	1962	1947	7502
482	20230703	122100	1752170724	1963	1966	1966	1963	3242
483	20230703	122000	1745802440	1967	1969	1969	1967	2767
484	20230703	121900	1740358634	1968	1969	1969	1968	766
485	20230703	121800	1738851001	1969	1969	1970	1969	4369
486	20230703	121700	1730248371	1969	1971	1971	1967	4147
487	20230703	121600	1722080994	1971	1972	1972	1971	1052
488	20230703	121500	1720007470	1972	1971	1972	1970	5531
489	20230703	121400	1709104060	1972	1971	1972	1970	940
490	20230703	121300	1707251197	1971	1972	1972	1971	8683
491	20230703	121200	1690130286	1972	1972	1972	1972	1301
492	20230703	121100	1687564714	1972	1973	1973	1972	611
493	20230703	121000	1686359802	1972	1972	1972	1972	0
494	20230703	120900	1686359802	1972	1974	1974	1972	2229
495	20230703	120800	1681964141	1972	1973	1973	1972	2163
496	20230703	120700	1677697705	1973	1973	1973	1973	219
497	20230703	120600	1677265618	1977	1970	1977	1970	1603
498	20230703	120500	1674104506	1970	1973	1973	1970	3342
499	20230703	120400	1667514328	1973	1978	1978	1973	1375
500	20230703	120300	1664796251	1981	1981	1981	1981	57
501	20230703	120200	1664683334	1982	1982	1982	1982	0
502	20230703	120100	1664683334	1982	1983	1983	1982	1617
503	20230703	120000	1661478439	1984	1978	1985	1975	3094
504	20230703	115900	1655359759	1978	1979	1985	1978	2236
505	20230703	115800	1650934670	1986	1986	1986	1979	2130
506	20230703	115700	1646717345	1986	1989	1989	1980	5126
507	20230703	115600	1636543553	1989	1989	1990	1989	5485
508	20230703	115500	1625632757	1990	1989	1990	1989	2657
509	20230703	115400	1620347527	1988	1985	1988	1985	7576
510	20230703	115300	1605304160	1984	1984	1985	1984	1078
511	20230703	115200	1603165395	1985	1984	1985	1984	2178
512	20230703	115100	1598842739	1984	1981	1984	1981	1368
513	20230703	115000	1596130183	1981	1981	1981	1981	13
514	20230703	114900	1596104430	1984	1983	1984	1981	1557
515	20230703	114800	1593018155	1981	1981	1982	1977	769
516	20230703	114700	1591494406	1981	1982	1982	1981	1771
517	20230703	114600	1587984295	1982	1982	1982	1982	182
518	20230703	114500	1587623571	1982	1977	1983	1977	4551
519	20230703	114400	1578614477	1977	1977	1977	1977	416
520	20230703	114300	1577792045	1978	1979	1979	1977	175
521	20230703	114200	1577445846	1979	1975	1979	1974	195
522	20230703	114100	1577060901	1975	1973	1975	1972	1294
523	20230703	114000	1574506658	1974	1978	1978	1974	2646
524	20230703	113900	1569272942	1978	1974	1978	1974	2068
525	20230703	113800	1565190531	1974	1976	1976	1974	650
526	20230703	113700	1563906813	1979	1983	1983	1979	3428
527	20230703	113600	1557118030	1983	1983	1984	1982	683
528	20230703	113500	1555763979	1983	1985	1985	1982	1195
529	20230703	113400	1553394356	1985	1981	1985	1980	9757
530	20230703	113300	1534052080	1981	1977	1982	1976	21583
531	20230703	113200	1491355812	1977	1972	1977	1972	2224
532	20230703	113100	1486961380	1974	1973	1974	1973	2
533	20230703	113000	1486957433	1972	1972	1972	1972	631
534	20230703	112900	1485713101	1972	1971	1972	1969	2563
535	20230703	112800	1480659663	1971	1970	1971	1969	2171
536	20230703	112700	1476383131	1970	1973	1973	1970	2418
537	20230703	112600	1471617581	1972	1975	1976	1972	7013
538	20230703	112500	1457770768	1975	1976	1976	1975	110
539	20230703	112400	1457553511	1976	1975	1976	1974	6006
540	20230703	112300	1445689002	1975	1976	1976	1975	4330
541	20230703	112200	1437135530	1976	1975	1976	1975	3166
542	20230703	112100	1430879519	1976	1979	1979	1975	4616
543	20230703	112000	1421756342	1979	1979	1980	1977	2915
544	20230703	111900	1415987980	1978	1972	1978	1972	7371
545	20230703	111800	1401421892	1971	1970	1972	1970	3167
546	20230703	111700	1395182076	1969	1968	1970	1963	1947
547	20230703	111600	1391349628	1968	1970	1970	1963	9670
548	20230703	111500	1372321212	1969	1969	1970	1968	3608
549	20230703	111400	1365216678	1969	1971	1971	1969	776
550	20230703	111300	1363687234	1971	1974	1974	1970	3099
551	20230703	111200	1357575457	1974	1972	1979	1972	16623
552	20230703	111100	1324724460	1972	1963	1972	1948	34042
553	20230703	111000	1257882240	1963	1962	1963	1962	3136
554	20230703	110900	1251728031	1963	1956	1963	1955	31658
555	20230703	110800	1189707718	1957	1954	1957	1953	2622
556	20230703	110700	1184583051	1953	1954	1954	1953	800
557	20230703	110600	1183020551	1954	1954	1954	1953	679
558	20230703	110500	1181693805	1954	1954	1954	1954	262
559	20230703	110400	1181181857	1954	1956	1956	1954	953
560	20230703	110300	1179319685	1957	1948	1957	1947	8762
561	20230703	110200	1162221530	1949	1947	1949	1947	3647
562	20230703	110100	1155119459	1948	1948	1948	1948	0
563	20230703	110000	1155119459	1948	1949	1949	1948	836
564	20230703	105900	1153490550	1949	1945	1949	1945	511
565	20230703	105800	1152495911	1945	1945	1945	1943	435
566	20230703	105700	1151649888	1946	1944	1946	1944	600
567	20230703	105600	1150482888	1944	1947	1947	1944	829
568	20230703	105500	1148870068	1949	1953	1953	1948	2085
569	20230703	105400	1144800574	1954	1953	1955	1953	1175
570	20230703	105300	1142505719	1953	1956	1956	1950	1737
571	20230703	105200	1139111658	1956	1957	1957	1956	1050
572	20230703	105100	1137057852	1957	1949	1957	1949	50896
573	20230703	105000	1037738802	1948	1948	1948	1947	2299
574	20230703	104900	1033260825	1947	1949	1949	1947	346
575	20230703	104800	1032586651	1949	1945	1949	1945	10414
576	20230703	104700	1012306852	1944	1944	1944	1944	939
577	20230703	104600	1010481436	1938	1937	1938	1937	1100
578	20230703	104500	1008350236	1935	1934	1936	1934	304
579	20230703	104400	1007761987	1929	1945	1945	1929	2275
580	20230703	104300	1003359314	1946	1947	1947	1946	3563
581	20230703	104200	996424906	1947	1949	1950	1946	5507
582	20230703	104100	985693257	1948	1945	1948	1945	5373
583	20230703	104000	975232128	1945	1938	1946	1938	10777
584	20230703	103900	954304248	1936	1935	1936	1935	994
585	20230703	103800	952379936	1935	1936	1936	1935	151
586	20230703	103700	952087629	1936	1936	1936	1936	5
587	20230703	103600	952077949	1936	1936	1936	1936	78
588	20230703	103500	951926941	1935	1939	1939	1935	190
589	20230703	103400	951558671	1939	1927	1939	1927	6252
590	20230703	103300	939491642	1928	1925	1928	1923	3441
591	20230703	103200	932870623	1925	1925	1925	1925	843
592	20230703	103100	931247848	1925	1925	1925	1925	10
593	20230703	103000	931228598	1925	1929	1929	1925	4022
594	20230703	102900	923484872	1928	1927	1928	1927	2586
595	20230703	102800	918500435	1927	1927	1927	1927	4704
596	20230703	102700	909435827	1927	1927	1927	1927	100
597	20230703	102600	909243127	1923	1923	1923	1923	0
598	20230703	102500	909243127	1923	1924	1927	1922	1962
599	20230703	102400	905464187	1922	1924	1924	1922	2
600	20230703	102300	905460341	1922	1922	1922	1922	1101
601	20230703	102200	903344219	1922	1922	1922	1922	100
602	20230703	102100	903152019	1922	1922	1922	1922	150
603	20230703	102000	902863719	1922	1923	1923	1922	1349
604	20230703	101900	900269939	1923	1925	1925	1923	309
605	20230703	101800	899675728	1925	1923	1925	1922	1674
606	20230703	101700	896457495	1923	1923	1923	1923	2715
607	20230703	101600	891236550	1923	1925	1925	1923	2477
608	20230703	101500	886471691	1925	1924	1925	1924	69
609	20230703	101400	886338916	1925	1925	1925	1925	35
610	20230703	101300	886271541	1925	1924	1926	1924	648
611	20230703	101200	885023995	1926	1926	1926	1925	1151
612	20230703	101100	882808043	1926	1925	1926	1924	5433
613	20230703	101000	872353198	1927	1927	1927	1927	0
614	20230703	100900	872353198	1927	1927	1927	1927	25
615	20230703	100800	872305023	1928	1929	1930	1928	647
616	20230703	100700	871056844	1929	1929	1929	1929	157
617	20230703	100600	870753991	1924	1924	1929	1924	8032
618	20230703	100500	855300418	1924	1928	1928	1924	4527
619	20230703	100400	846587537	1928	1929	1929	1928	1200
620	20230703	100300	844272894	1931	1931	1933	1929	1695
621	20230703	100200	841003224	1927	1927	1928	1923	10283
622	20230703	100100	821205325	1926	1942	1942	1926	2273
623	20230703	100000	816823513	1942	1943	1943	1929	2605
624	20230703	095900	811784904	1944	1945	1945	1944	313
625	20230703	095800	811176321	1947	1945	1947	1945	10211
626	20230703	095700	791299460	1944	1945	1945	1944	884
627	20230703	095600	789580082	1947	1947	1947	1942	119
628	20230703	095500	789348440	1947	1947	1948	1947	6617
629	20230703	095400	776464853	1947	1938	1947	1938	5656
630	20230703	095300	765478422	1935	1937	1937	1935	220
631	20230703	095200	765052718	1935	1939	1939	1930	1630
632	20230703	095100	761906427	1929	1940	1940	1926	5390
633	20230703	095000	751496311	1940	1943	1945	1940	1356
634	20230703	094900	748863084	1943	1940	1943	1940	476
635	20230703	094800	747939520	1940	1938	1940	1925	804
636	20230703	094700	746383182	1938	1932	1938	1932	7519
637	20230703	094600	731840032	1933	1929	1933	1925	9820
638	20230703	094500	712918862	1929	1924	1929	1921	2383
639	20230703	094400	708331472	1925	1929	1929	1925	2019
640	20230703	094300	704444230	1930	1925	1930	1925	1015
641	20230703	094200	702486577	1930	1931	1931	1930	213
642	20230703	094100	702075397	1932	1922	1932	1920	4435
643	20230703	094000	693538184	1920	1920	1923	1920	1493
644	20230703	093900	690671429	1923	1919	1923	1915	3195
645	20230703	093800	684550455	1926	1926	1926	1926	16
646	20230703	093700	684519639	1914	1931	1931	1914	5559
647	20230703	093600	673873339	1923	1929	1935	1914	11760
648	20230703	093500	651228898	1923	1930	1930	1920	9481
649	20230703	093400	632997634	1930	1934	1934	1926	7923
650	20230703	093300	617724532	1934	1940	1941	1933	12934
651	20230703	093200	592672344	1941	1944	1945	1939	4055
652	20230703	093100	584793478	1945	1945	1947	1944	2727
653	20230703	093000	579485735	1946	1945	1946	1942	1915
654	20230703	092900	575765354	1946	1950	1950	1946	2114
655	20230703	092800	571643437	1949	1950	1952	1939	3771
656	20230703	092700	564296227	1948	1947	1950	1939	5286
657	20230703	092600	554000324	1950	1945	1950	1945	2341
658	20230703	092500	549441198	1945	1942	1945	1942	1381
659	20230703	092400	546756556	1939	1946	1946	1939	2425
660	20230703	092300	542045055	1944	1944	1946	1939	6503
661	20230703	092200	529403074	1945	1953	1958	1945	1623
662	20230703	092100	526235085	1944	1945	1960	1944	3669
663	20230703	092000	519067119	1959	1950	1960	1944	8469
664	20230703	091900	502541756	1960	1951	1962	1950	16252
665	20230703	091800	470787400	1949	1936	1962	1936	29245
666	20230703	091700	413697177	1936	1922	1947	1922	43890
667	20230703	091600	328699325	1926	1927	1927	1915	6904
668	20230703	091500	315427405	1929	1934	1934	1926	10961
669	20230703	091400	294313703	1935	1929	1936	1926	2385
670	20230703	091300	289703146	1936	1929	1936	1925	19113
671	20230703	091200	252799515	1929	1927	1929	1920	1209
672	20230703	091100	250469755	1928	1920	1929	1920	522
673	20230703	091000	249463721	1923	1922	1923	1915	7455
674	20230703	090900	235148441	1922	1927	1933	1920	6563
675	20230703	090800	222514573	1933	1933	1935	1927	4147
676	20230703	090700	214513631	1925	1919	1935	1919	6859
677	20230703	090600	201299975	1919	1925	1925	1903	20100
678	20230703	090500	162733229	1925	1939	1939	1925	13564
679	20230703	090400	136544912	1939	1948	1948	1932	13435
680	20230703	090300	110495199	1949	1945	1952	1932	27745
681	20230703	090200	56559643	1940	1890	1950	1890	18204
682	20230703	090100	21872368	1889	1874	1890	1870	6477
683	20230703	090000	9653293	1875	1854	1875	1854	5201