KissMeData/339950/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	205600	501680545	1910	1910	1910	1910	4708
3	20230719	205500	501680545	1910	1910	1910	1910	0
4	20230719	205400	501680545	1910	1910	1910	1910	0
5	20230719	205300	501680545	1910	1910	1910	1910	0
6	20230719	205200	501680545	1910	1910	1910	1910	0
7	20230719	205100	501680545	1910	1910	1910	1910	0
8	20230719	205000	501680545	1910	1910	1910	1910	0
9	20230719	204900	501680545	1910	1910	1910	1910	0
10	20230719	204800	501680545	1910	1910	1910	1910	0
11	20230719	204700	501680545	1910	1910	1910	1910	0
12	20230719	204600	501680545	1910	1910	1910	1910	0
13	20230719	204500	501680545	1910	1910	1910	1910	0
14	20230719	204400	501680545	1910	1910	1910	1910	0
15	20230719	204300	501680545	1910	1910	1910	1910	0
16	20230719	204200	501680545	1910	1910	1910	1910	0
17	20230719	204100	501680545	1910	1910	1910	1910	0
18	20230719	204000	501680545	1910	1910	1910	1910	0
19	20230719	203900	501680545	1910	1910	1910	1910	0
20	20230719	203800	501680545	1910	1910	1910	1910	0
21	20230719	203700	501680545	1910	1910	1910	1910	0
22	20230719	203600	501680545	1910	1910	1910	1910	0
23	20230719	203500	501680545	1910	1910	1910	1910	0
24	20230719	203400	501680545	1910	1910	1910	1910	0
25	20230719	203300	501680545	1910	1910	1910	1910	0
26	20230719	203200	501680545	1910	1910	1910	1910	0
27	20230719	203100	501680545	1910	1910	1910	1910	0
28	20230719	203000	501680545	1910	1910	1910	1910	0
29	20230719	202900	501680545	1910	1910	1910	1910	0
30	20230719	202800	501680545	1910	1910	1910	1910	0
31	20230719	202700	501680545	1910	1910	1910	1910	0
32	20230719	202600	501680545	1910	1910	1910	1910	4708
33	20230719	202500	501680545	1910	1910	1910	1910	0
34	20230719	202400	501680545	1910	1910	1910	1910	0
35	20230719	202300	501680545	1910	1910	1910	1910	0
36	20230719	202200	501680545	1910	1910	1910	1910	0
37	20230719	202100	501680545	1910	1910	1910	1910	0
38	20230719	202000	501680545	1910	1910	1910	1910	0
39	20230719	201900	501680545	1910	1910	1910	1910	0
40	20230719	201800	501680545	1910	1910	1910	1910	0
41	20230719	201700	501680545	1910	1910	1910	1910	0
42	20230719	201600	501680545	1910	1910	1910	1910	0
43	20230719	201500	501680545	1910	1910	1910	1910	0
44	20230719	201400	501680545	1910	1910	1910	1910	0
45	20230719	201300	501680545	1910	1910	1910	1910	0
46	20230719	201200	501680545	1910	1910	1910	1910	0
47	20230719	201100	501680545	1910	1910	1910	1910	0
48	20230719	201000	501680545	1910	1910	1910	1910	0
49	20230719	200900	501680545	1910	1910	1910	1910	0
50	20230719	200800	501680545	1910	1910	1910	1910	0
51	20230719	200700	501680545	1910	1910	1910	1910	0
52	20230719	200600	501680545	1910	1910	1910	1910	0
53	20230719	200500	501680545	1910	1910	1910	1910	0
54	20230719	200400	501680545	1910	1910	1910	1910	0
55	20230719	200300	501680545	1910	1910	1910	1910	0
56	20230719	200200	501680545	1910	1910	1910	1910	0
57	20230719	200100	501680545	1910	1910	1910	1910	0
58	20230719	200000	501680545	1910	1910	1910	1910	0
59	20230719	195900	501680545	1910	1910	1910	1910	0
60	20230719	195800	501680545	1910	1910	1910	1910	0
61	20230719	195700	501680545	1910	1910	1910	1910	0
62	20230719	195600	501680545	1910	1910	1910	1910	4708
63	20230719	195500	501680545	1910	1910	1910	1910	0
64	20230719	195400	501680545	1910	1910	1910	1910	0
65	20230719	195300	501680545	1910	1910	1910	1910	0
66	20230719	195200	501680545	1910	1910	1910	1910	0
67	20230719	195100	501680545	1910	1910	1910	1910	0
68	20230719	195000	501680545	1910	1910	1910	1910	0
69	20230719	194900	501680545	1910	1910	1910	1910	0
70	20230719	194800	501680545	1910	1910	1910	1910	0
71	20230719	194700	501680545	1910	1910	1910	1910	0
72	20230719	194600	501680545	1910	1910	1910	1910	0
73	20230719	194500	501680545	1910	1910	1910	1910	0
74	20230719	194400	501680545	1910	1910	1910	1910	0
75	20230719	194300	501680545	1910	1910	1910	1910	0
76	20230719	194200	501680545	1910	1910	1910	1910	0
77	20230719	194100	501680545	1910	1910	1910	1910	0
78	20230719	194000	501680545	1910	1910	1910	1910	0
79	20230719	193900	501680545	1910	1910	1910	1910	0
80	20230719	193800	501680545	1910	1910	1910	1910	0
81	20230719	193700	501680545	1910	1910	1910	1910	0
82	20230719	193600	501680545	1910	1910	1910	1910	0
83	20230719	193500	501680545	1910	1910	1910	1910	0
84	20230719	193400	501680545	1910	1910	1910	1910	0
85	20230719	193300	501680545	1910	1910	1910	1910	0
86	20230719	193200	501680545	1910	1910	1910	1910	0
87	20230719	193100	501680545	1910	1910	1910	1910	0
88	20230719	193000	501680545	1910	1910	1910	1910	0
89	20230719	192900	501680545	1910	1910	1910	1910	0
90	20230719	192800	501680545	1910	1910	1910	1910	0
91	20230719	192700	501680545	1910	1910	1910	1910	0
92	20230719	192600	501680545	1910	1910	1910	1910	4708
93	20230719	192500	501680545	1910	1910	1910	1910	0
94	20230719	192400	501680545	1910	1910	1910	1910	0
95	20230719	192300	501680545	1910	1910	1910	1910	0
96	20230719	192200	501680545	1910	1910	1910	1910	0
97	20230719	192100	501680545	1910	1910	1910	1910	0
98	20230719	192000	501680545	1910	1910	1910	1910	0
99	20230719	191900	501680545	1910	1910	1910	1910	0
100	20230719	191800	501680545	1910	1910	1910	1910	0
101	20230719	191700	501680545	1910	1910	1910	1910	0
102	20230719	191600	501680545	1910	1910	1910	1910	0
103	20230719	191500	501680545	1910	1910	1910	1910	0
104	20230719	191400	501680545	1910	1910	1910	1910	0
105	20230719	191300	501680545	1910	1910	1910	1910	0
106	20230719	191200	501680545	1910	1910	1910	1910	0
107	20230719	191100	501680545	1910	1910	1910	1910	0
108	20230719	191000	501680545	1910	1910	1910	1910	0
109	20230719	190900	501680545	1910	1910	1910	1910	0
110	20230719	190800	501680545	1910	1910	1910	1910	0
111	20230719	190700	501680545	1910	1910	1910	1910	0
112	20230719	190600	501680545	1910	1910	1910	1910	0
113	20230719	190500	501680545	1910	1910	1910	1910	0
114	20230719	190400	501680545	1910	1910	1910	1910	0
115	20230719	190300	501680545	1910	1910	1910	1910	0
116	20230719	190200	501680545	1910	1910	1910	1910	0
117	20230719	190100	501680545	1910	1910	1910	1910	0
118	20230719	190000	501680545	1910	1910	1910	1910	0
119	20230719	185900	501680545	1910	1910	1910	1910	0
120	20230719	185800	501680545	1910	1910	1910	1910	0
121	20230719	185700	501680545	1910	1910	1910	1910	0
122	20230719	185600	501680545	1910	1910	1910	1910	4708
123	20230719	185500	501680545	1910	1910	1910	1910	0
124	20230719	185400	501680545	1910	1910	1910	1910	0
125	20230719	185300	501680545	1910	1910	1910	1910	0
126	20230719	185200	501680545	1910	1910	1910	1910	0
127	20230719	185100	501680545	1910	1910	1910	1910	0
128	20230719	185000	501680545	1910	1910	1910	1910	0
129	20230719	184900	501680545	1910	1910	1910	1910	0
130	20230719	184800	501680545	1910	1910	1910	1910	0
131	20230719	184700	501680545	1910	1910	1910	1910	0
132	20230719	184600	501680545	1910	1910	1910	1910	0
133	20230719	184500	501680545	1910	1910	1910	1910	0
134	20230719	184400	501680545	1910	1910	1910	1910	0
135	20230719	184300	501680545	1910	1910	1910	1910	0
136	20230719	184200	501680545	1910	1910	1910	1910	0
137	20230719	184100	501680545	1910	1910	1910	1910	0
138	20230719	184000	501680545	1910	1910	1910	1910	0
139	20230719	183900	501680545	1910	1910	1910	1910	0
140	20230719	183800	501680545	1910	1910	1910	1910	0
141	20230719	183700	501680545	1910	1910	1910	1910	0
142	20230719	183600	501680545	1910	1910	1910	1910	0
143	20230719	183500	501680545	1910	1910	1910	1910	0
144	20230719	183400	501680545	1910	1910	1910	1910	0
145	20230719	183300	501680545	1910	1910	1910	1910	0
146	20230719	183200	501680545	1910	1910	1910	1910	0
147	20230719	183100	501680545	1910	1910	1910	1910	0
148	20230719	183000	501680545	1910	1910	1910	1910	0
149	20230719	182900	501680545	1910	1910	1910	1910	0
150	20230719	182800	501680545	1910	1910	1910	1910	0
151	20230719	182700	501680545	1910	1910	1910	1910	0
152	20230719	182600	501680545	1910	1910	1910	1910	4708
153	20230719	182500	501680545	1910	1910	1910	1910	0
154	20230719	182400	501680545	1910	1910	1910	1910	0
155	20230719	182300	501680545	1910	1910	1910	1910	0
156	20230719	182200	501680545	1910	1910	1910	1910	0
157	20230719	182100	501680545	1910	1910	1910	1910	0
158	20230719	182000	501680545	1910	1910	1910	1910	0
159	20230719	181900	501680545	1910	1910	1910	1910	0
160	20230719	181800	501680545	1910	1910	1910	1910	0
161	20230719	181700	501680545	1910	1910	1910	1910	0
162	20230719	181600	501680545	1910	1910	1910	1910	0
163	20230719	181500	501680545	1910	1910	1910	1910	0
164	20230719	181400	501680545	1910	1910	1910	1910	0
165	20230719	181300	501680545	1910	1910	1910	1910	0
166	20230719	181200	501680545	1910	1910	1910	1910	0
167	20230719	181100	501680545	1910	1910	1910	1910	0
168	20230719	181000	501680545	1910	1910	1910	1910	0
169	20230719	180900	501680545	1910	1910	1910	1910	0
170	20230719	180800	501680545	1910	1910	1910	1910	0
171	20230719	180700	501680545	1910	1910	1910	1910	0
172	20230719	180600	501680545	1910	1910	1910	1910	0
173	20230719	180500	501680545	1910	1910	1910	1910	0
174	20230719	180400	501680545	1910	1910	1910	1910	0
175	20230719	180300	501680545	1910	1910	1910	1910	0
176	20230719	180200	501680545	1910	1910	1910	1910	0
177	20230719	180100	501680545	1910	1910	1910	1910	0
178	20230719	180000	501680545	1910	1910	1910	1910	0
179	20230719	175900	501680545	1910	1910	1910	1910	0
180	20230719	175800	501680545	1910	1910	1910	1910	0
181	20230719	175700	501680545	1910	1910	1910	1910	0
182	20230719	175600	501680545	1910	1910	1910	1910	4708
183	20230719	175500	501680545	1910	1910	1910	1910	0
184	20230719	175400	501680545	1910	1910	1910	1910	0
185	20230719	175300	501680545	1910	1910	1910	1910	0
186	20230719	175200	501680545	1910	1910	1910	1910	0
187	20230719	175100	501680545	1910	1910	1910	1910	0
188	20230719	175000	501680545	1910	1910	1910	1910	0
189	20230719	174900	501680545	1910	1910	1910	1910	0
190	20230719	174800	501680545	1910	1910	1910	1910	0
191	20230719	174700	501680545	1910	1910	1910	1910	0
192	20230719	174600	501680545	1910	1910	1910	1910	0
193	20230719	174500	501680545	1910	1910	1910	1910	0
194	20230719	174400	501680545	1910	1910	1910	1910	0
195	20230719	174300	501680545	1910	1910	1910	1910	0
196	20230719	174200	501680545	1910	1910	1910	1910	0
197	20230719	174100	501680545	1910	1910	1910	1910	0
198	20230719	174000	501680545	1910	1910	1910	1910	0
199	20230719	173900	501680545	1910	1910	1910	1910	0
200	20230719	173800	501680545	1910	1910	1910	1910	0
201	20230719	173700	501680545	1910	1910	1910	1910	0
202	20230719	173600	501680545	1910	1910	1910	1910	0
203	20230719	173500	501680545	1910	1910	1910	1910	0
204	20230719	173400	501680545	1910	1910	1910	1910	0
205	20230719	173300	501680545	1910	1910	1910	1910	0
206	20230719	173200	501680545	1910	1910	1910	1910	0
207	20230719	173100	501680545	1910	1910	1910	1910	0
208	20230719	173000	501680545	1910	1910	1910	1910	0
209	20230719	172900	501680545	1910	1910	1910	1910	0
210	20230719	172800	501680545	1910	1910	1910	1910	0
211	20230719	172700	501680545	1910	1910	1910	1910	0
212	20230719	172600	501680545	1910	1910	1910	1910	4708
213	20230719	172500	501680545	1910	1910	1910	1910	0
214	20230719	172400	501680545	1910	1910	1910	1910	0
215	20230719	172300	501680545	1910	1910	1910	1910	0
216	20230719	172200	501680545	1910	1910	1910	1910	0
217	20230719	172100	501680545	1910	1910	1910	1910	0
218	20230719	172000	501680545	1910	1910	1910	1910	0
219	20230719	171900	501680545	1910	1910	1910	1910	0
220	20230719	171800	501680545	1910	1910	1910	1910	0
221	20230719	171700	501680545	1910	1910	1910	1910	0
222	20230719	171600	501680545	1910	1910	1910	1910	0
223	20230719	171500	501680545	1910	1910	1910	1910	0
224	20230719	171400	501680545	1910	1910	1910	1910	0
225	20230719	171300	501680545	1910	1910	1910	1910	0
226	20230719	171200	501680545	1910	1910	1910	1910	0
227	20230719	171100	501680545	1910	1910	1910	1910	0
228	20230719	171000	501680545	1910	1910	1910	1910	0
229	20230719	170900	501680545	1910	1910	1910	1910	0
230	20230719	170800	501680545	1910	1910	1910	1910	0
231	20230719	170700	501680545	1910	1910	1910	1910	0
232	20230719	170600	501680545	1910	1910	1910	1910	0
233	20230719	170500	501680545	1910	1910	1910	1910	0
234	20230719	170400	501680545	1910	1910	1910	1910	0
235	20230719	170300	501680545	1910	1910	1910	1910	0
236	20230719	170200	501680545	1910	1910	1910	1910	0
237	20230719	170100	501680545	1910	1910	1910	1910	0
238	20230719	170000	501680545	1910	1910	1910	1910	0
239	20230719	165900	501680545	1910	1910	1910	1910	0
240	20230719	165800	501680545	1910	1910	1910	1910	0
241	20230719	165700	501680545	1910	1910	1910	1910	0
242	20230719	165600	501680545	1910	1910	1910	1910	4708
243	20230719	165500	501680545	1910	1910	1910	1910	0
244	20230719	165400	501680545	1910	1910	1910	1910	0
245	20230719	165300	501680545	1910	1910	1910	1910	0
246	20230719	165200	501680545	1910	1910	1910	1910	0
247	20230719	165100	501680545	1910	1910	1910	1910	0
248	20230719	165000	501680545	1910	1910	1910	1910	0
249	20230719	164900	501680545	1910	1910	1910	1910	0
250	20230719	164800	501680545	1910	1910	1910	1910	0
251	20230719	164700	501680545	1910	1910	1910	1910	0
252	20230719	164600	501680545	1910	1910	1910	1910	0
253	20230719	164500	501680545	1910	1910	1910	1910	0
254	20230719	164400	501680545	1910	1910	1910	1910	0
255	20230719	164300	501680545	1910	1910	1910	1910	0
256	20230719	164200	501680545	1910	1910	1910	1910	0
257	20230719	164100	501680545	1910	1910	1910	1910	0
258	20230719	164000	501680545	1910	1910	1910	1910	0
259	20230719	163900	501680545	1910	1910	1910	1910	0
260	20230719	163800	501680545	1910	1910	1910	1910	0
261	20230719	163700	501680545	1910	1910	1910	1910	0
262	20230719	163600	501680545	1910	1910	1910	1910	0
263	20230719	163500	501680545	1910	1910	1910	1910	0
264	20230719	163400	501680545	1910	1910	1910	1910	0
265	20230719	163300	501680545	1910	1910	1910	1910	0
266	20230719	163200	501680545	1910	1910	1910	1910	0
267	20230719	163100	501680545	1910	1910	1910	1910	0
268	20230719	163000	501680545	1910	1910	1910	1910	0
269	20230719	162900	501680545	1910	1910	1910	1910	0
270	20230719	162800	501680545	1910	1910	1910	1910	0
271	20230719	162700	501680545	1910	1910	1910	1910	0
272	20230719	162600	501680545	1910	1910	1910	1910	4708
273	20230719	162500	501680545	1910	1910	1910	1910	0
274	20230719	162400	501680545	1910	1910	1910	1910	0
275	20230719	162300	501680545	1910	1910	1910	1910	0
276	20230719	162200	501680545	1910	1910	1910	1910	0
277	20230719	162100	501680545	1910	1910	1910	1910	0
278	20230719	162000	501680545	1910	1910	1910	1910	0
279	20230719	161900	501680545	1910	1910	1910	1910	0
280	20230719	161800	501680545	1910	1910	1910	1910	0
281	20230719	161700	501680545	1910	1910	1910	1910	0
282	20230719	161600	501680545	1910	1910	1910	1910	0
283	20230719	161500	501680545	1910	1910	1910	1910	0
284	20230719	161400	501680545	1910	1910	1910	1910	0
285	20230719	161300	501680545	1910	1910	1910	1910	0
286	20230719	161200	501680545	1910	1910	1910	1910	0
287	20230719	161100	501680545	1910	1910	1910	1910	0
288	20230719	161000	501680545	1910	1910	1910	1910	0
289	20230719	160900	501680545	1910	1910	1910	1910	0
290	20230719	160800	501680545	1910	1910	1910	1910	0
291	20230719	160700	501680545	1910	1910	1910	1910	0
292	20230719	160600	501680545	1910	1910	1910	1910	0
293	20230719	160500	501680545	1910	1910	1910	1910	0
294	20230719	160400	501680545	1910	1910	1910	1910	0
295	20230719	160300	501680545	1910	1910	1910	1910	0
296	20230719	160200	501680545	1910	1910	1910	1910	0
297	20230719	160100	501680545	1910	1910	1910	1910	0
298	20230719	160000	501680545	1910	1910	1910	1910	0
299	20230719	155900	501680545	1910	1910	1910	1910	0
300	20230719	155800	501680545	1910	1910	1910	1910	0
301	20230719	155700	501680545	1910	1910	1910	1910	0
302	20230719	155600	501680545	1910	1910	1910	1910	4708
303	20230719	155500	501680545	1910	1910	1910	1910	0
304	20230719	155400	501680545	1910	1910	1910	1910	0
305	20230719	155300	501680545	1910	1910	1910	1910	0
306	20230719	155200	501680545	1910	1910	1910	1910	0
307	20230719	155100	501680545	1910	1910	1910	1910	0
308	20230719	155000	501680545	1910	1910	1910	1910	0
309	20230719	154900	501680545	1910	1910	1910	1910	0
310	20230719	154800	501680545	1910	1910	1910	1910	0
311	20230719	154700	501680545	1910	1910	1910	1910	0
312	20230719	154600	501680545	1910	1910	1910	1910	0
313	20230719	154500	501680545	1910	1910	1910	1910	0
314	20230719	154400	501680545	1910	1910	1910	1910	0
315	20230719	154300	501680545	1910	1910	1910	1910	0
316	20230719	154200	501680545	1910	1910	1910	1910	0
317	20230719	154100	501680545	1910	1910	1910	1910	0
318	20230719	154000	501680545	1910	1910	1910	1910	0
319	20230719	153900	501680545	1910	1910	1910	1910	0
320	20230719	153800	501680545	1910	1910	1910	1910	0
321	20230719	153700	501680545	1910	1910	1910	1910	0
322	20230719	153600	501680545	1910	1910	1910	1910	0
323	20230719	153500	501680545	1910	1910	1910	1910	0
324	20230719	153400	501680545	1910	1910	1910	1910	0
325	20230719	153300	501680545	1910	1910	1910	1910	0
326	20230719	153200	501680545	1910	1910	1910	1910	0
327	20230719	153100	501680545	1910	1910	1910	1910	0
328	20230719	153000	501680545	1910	1910	1910	1910	4708
329	20230719	152900	492688265	1910	1910	1910	1910	0
330	20230719	152800	492688265	1910	1910	1910	1910	0
331	20230719	152700	492688265	1910	1910	1910	1910	0
332	20230719	152600	492688265	1910	1910	1910	1910	0
333	20230719	152500	492688265	1910	1910	1910	1910	0
334	20230719	152400	492688265	1910	1910	1910	1910	0
335	20230719	152300	492688265	1910	1910	1910	1910	0
336	20230719	152200	492688265	1910	1910	1910	1910	0
337	20230719	152100	492688265	1910	1910	1910	1910	0
338	20230719	152000	492688265	1910	1910	1910	1910	0
339	20230719	151900	492688265	1910	1912	1912	1910	1695
340	20230719	151800	489450210	1912	1911	1912	1911	1200
341	20230719	151700	487156810	1912	1913	1913	1912	850
342	20230719	151600	485530810	1913	1913	1913	1913	30
343	20230719	151500	485473420	1911	1911	1911	1911	0
344	20230719	151400	485473420	1911	1911	1911	1911	500
345	20230719	151300	484517920	1911	1911	1911	1911	500
346	20230719	151200	483562420	1911	1911	1911	1911	104
347	20230719	151100	483363676	1910	1910	1910	1910	303
348	20230719	151000	482784946	1910	1910	1910	1909	713
349	20230719	150900	481423663	1910	1910	1910	1910	79
350	20230719	150800	481272773	1909	1910	1910	1909	121
351	20230719	150700	481041664	1910	1910	1910	1910	711
352	20230719	150600	479683654	1910	1910	1910	1910	158
353	20230719	150500	479381874	1909	1911	1911	1909	15809
354	20230719	150400	449186797	1911	1913	1913	1911	1902
355	20230719	150300	445552039	1911	1913	1913	1911	15
356	20230719	150200	445523372	1911	1911	1911	1911	10
357	20230719	150100	445504262	1911	1911	1911	1911	0
358	20230719	150000	445504262	1911	1911	1911	1911	0
359	20230719	145900	445504262	1911	1912	1912	1911	2
360	20230719	145800	445500439	1914	1912	1914	1912	1010
361	20230719	145700	443569299	1912	1911	1912	1911	480
362	20230719	145600	442651759	1911	1911	1911	1911	163
363	20230719	145500	442340266	1911	1911	1911	1911	10
364	20230719	145400	442321156	1911	1911	1911	1911	1
365	20230719	145300	442319245	1910	1911	1911	1910	1600
366	20230719	145200	439262112	1911	1911	1912	1911	415
367	20230719	145100	438469032	1911	1912	1912	1911	407
368	20230719	145000	437690949	1911	1912	1912	1911	12
369	20230719	144900	437668006	1915	1915	1915	1915	0
370	20230719	144800	437668006	1915	1915	1915	1915	0
371	20230719	144700	437668006	1915	1915	1915	1915	0
372	20230719	144600	437668006	1915	1911	1915	1911	1083
373	20230719	144500	435595018	1912	1913	1913	1912	506
374	20230719	144400	434627044	1911	1911	1911	1911	10
375	20230719	144300	434607934	1910	1910	1911	1910	201
376	20230719	144200	434224014	1914	1914	1914	1914	0
377	20230719	144100	434224014	1914	1914	1914	1914	10
378	20230719	144000	434204874	1914	1914	1914	1914	50
379	20230719	143900	434109174	1914	1914	1914	1914	1
380	20230719	143800	434107260	1910	1910	1910	1910	0
381	20230719	143700	434107260	1910	1912	1912	1910	3105
382	20230719	143600	428174254	1915	1911	1915	1911	1752
383	20230719	143500	424825210	1910	1910	1910	1910	0
384	20230719	143400	424825210	1910	1910	1910	1910	1393
385	20230719	143300	422164580	1910	1910	1910	1910	0
386	20230719	143200	422164580	1910	1911	1911	1910	10012
387	20230719	143100	403041628	1911	1912	1912	1911	3541
388	20230719	143000	396274494	1912	1912	1912	1912	886
389	20230719	142900	394580462	1912	1915	1915	1912	844
390	20230719	142800	392966728	1913	1914	1914	1913	4701
391	20230719	142700	383973311	1917	1917	1917	1917	0
392	20230719	142600	383973311	1917	1914	1917	1914	184
393	20230719	142500	383621132	1917	1913	1917	1913	1439
394	20230719	142400	380868321	1913	1913	1913	1913	0
395	20230719	142300	380868321	1913	1913	1913	1913	9
396	20230719	142200	380851104	1918	1918	1918	1918	20
397	20230719	142100	380812744	1918	1918	1918	1918	0
398	20230719	142000	380812744	1918	1912	1918	1912	164
399	20230719	141900	380499164	1912	1912	1912	1912	0
400	20230719	141800	380499164	1912	1912	1912	1912	0
401	20230719	141700	380499164	1912	1912	1912	1912	0
402	20230719	141600	380499164	1912	1912	1912	1912	0
403	20230719	141500	380499164	1912	1912	1912	1912	0
404	20230719	141400	380499164	1912	1912	1912	1912	80
405	20230719	141300	380346204	1912	1912	1912	1912	60
406	20230719	141200	380231484	1912	1912	1912	1912	0
407	20230719	141100	380231484	1912	1913	1913	1912	4684
408	20230719	141000	371272739	1918	1918	1918	1918	1
409	20230719	140900	371270821	1913	1913	1913	1913	50
410	20230719	140800	371175171	1915	1915	1915	1915	6
411	20230719	140700	371163681	1913	1913	1913	1913	0
412	20230719	140600	371163681	1913	1913	1913	1913	0
413	20230719	140500	371163681	1913	1913	1913	1913	938
414	20230719	140400	369369287	1915	1915	1915	1913	564
415	20230719	140300	368289367	1915	1915	1915	1915	0
416	20230719	140200	368289367	1915	1915	1915	1915	145
417	20230719	140100	368011692	1915	1915	1915	1915	1
418	20230719	140000	368009777	1915	1915	1915	1915	188
419	20230719	135900	367649757	1915	1915	1915	1915	1
420	20230719	135800	367647842	1914	1913	1914	1913	1018
421	20230719	135700	365700381	1913	1913	1913	1913	1471
422	20230719	135600	362886358	1914	1914	1914	1914	0
423	20230719	135500	362886358	1914	1913	1914	1913	1045
424	20230719	135400	360887253	1914	1914	1914	1914	2
425	20230719	135300	360883425	1913	1913	1913	1913	90
426	20230719	135200	360711255	1913	1913	1913	1913	0
427	20230719	135100	360711255	1913	1914	1914	1913	383
428	20230719	135000	359978575	1913	1914	1914	1913	386
429	20230719	134900	359240036	1914	1914	1914	1914	19
430	20230719	134800	359203670	1914	1918	1918	1914	309
431	20230719	134700	358611804	1917	1917	1917	1917	102
432	20230719	134600	358416270	1918	1918	1918	1918	100
433	20230719	134500	358224470	1918	1918	1918	1918	2
434	20230719	134400	358220634	1918	1918	1918	1918	5
435	20230719	134300	358211044	1918	1918	1918	1918	0
436	20230719	134200	358211044	1918	1915	1918	1915	85
437	20230719	134100	358048263	1918	1918	1918	1918	0
438	20230719	134000	358048263	1918	1918	1918	1918	50
439	20230719	133900	357952363	1915	1915	1915	1915	0
440	20230719	133800	357952363	1915	1915	1915	1915	0
441	20230719	133700	357952363	1915	1915	1915	1914	655
442	20230719	133600	356698463	1915	1915	1915	1915	350
443	20230719	133500	356028213	1916	1916	1916	1916	0
444	20230719	133400	356028213	1916	1916	1916	1916	16
445	20230719	133300	355997557	1918	1918	1918	1918	0
446	20230719	133200	355997557	1918	1918	1918	1918	0
447	20230719	133100	355997557	1918	1918	1918	1918	547
448	20230719	133000	354948411	1918	1918	1918	1918	0
449	20230719	132900	354948411	1918	1918	1918	1918	2
450	20230719	132800	354944575	1918	1913	1918	1913	2
451	20230719	132700	354940744	1918	1918	1918	1918	0
452	20230719	132600	354940744	1918	1918	1918	1918	2
453	20230719	132500	354936908	1914	1914	1914	1914	0
454	20230719	132400	354936908	1914	1914	1914	1914	0
455	20230719	132300	354936908	1914	1915	1915	1914	273
456	20230719	132200	354414372	1915	1915	1916	1915	66
457	20230719	132100	354287980	1913	1915	1915	1913	2208
458	20230719	132000	350063817	1916	1917	1917	1914	155
459	20230719	131900	349766907	1917	1913	1918	1913	148
460	20230719	131800	349483636	1912	1919	1919	1912	73
461	20230719	131700	349343966	1915	1916	1919	1915	76
462	20230719	131600	349198386	1910	1920	1920	1910	535
463	20230719	131500	348171196	1920	1915	1920	1915	459
464	20230719	131400	347291655	1915	1915	1915	1915	102
465	20230719	131300	347096325	1910	1910	1910	1910	662
466	20230719	131200	345831905	1910	1910	1910	1910	0
467	20230719	131100	345831905	1910	1911	1911	1910	2498
468	20230719	131000	341060611	1915	1915	1915	1915	0
469	20230719	130900	341060611	1915	1915	1915	1911	123
470	20230719	130800	340825546	1910	1910	1910	1910	0
471	20230719	130700	340825546	1910	1910	1910	1910	0
472	20230719	130600	340825546	1910	1910	1910	1910	1
473	20230719	130500	340823636	1915	1911	1915	1911	73
474	20230719	130400	340683929	1911	1911	1911	1911	2238
475	20230719	130300	336407111	1915	1915	1915	1915	300
476	20230719	130200	335832611	1916	1916	1916	1916	0
477	20230719	130100	335832611	1916	1916	1916	1916	0
478	20230719	130000	335832611	1916	1916	1916	1916	1
479	20230719	125900	335830695	1911	1911	1911	1911	288
480	20230719	125800	335280327	1911	1911	1911	1911	3
481	20230719	125700	335274594	1918	1918	1918	1918	0
482	20230719	125600	335274594	1918	1911	1918	1911	113
483	20230719	125500	335058511	1911	1911	1911	1910	871
484	20230719	125400	333394104	1911	1913	1913	1911	6707
485	20230719	125300	320574519	1912	1916	1916	1912	4948
486	20230719	125200	311109656	1916	1916	1916	1916	10
487	20230719	125100	311090496	1916	1916	1916	1916	5
488	20230719	125000	311080916	1913	1913	1913	1913	0
489	20230719	124900	311080916	1913	1913	1913	1913	0
490	20230719	124800	311080916	1913	1913	1913	1913	0
491	20230719	124700	311080916	1913	1913	1913	1913	68
492	20230719	124600	310950832	1914	1914	1914	1914	0
493	20230719	124500	310950832	1914	1915	1918	1914	133
494	20230719	124400	310696246	1915	1915	1915	1915	0
495	20230719	124300	310696246	1915	1915	1915	1915	13
496	20230719	124200	310671351	1915	1918	1918	1915	613
497	20230719	124100	309497123	1918	1918	1918	1918	0
498	20230719	124000	309497123	1918	1918	1919	1917	401
499	20230719	123900	308728207	1919	1919	1919	1919	20
500	20230719	123800	308689827	1920	1922	1922	1920	425
501	20230719	123700	307873781	1922	1921	1922	1921	7
502	20230719	123600	307860329	1922	1922	1922	1922	0
503	20230719	123500	307860329	1922	1922	1922	1922	12
504	20230719	123400	307837265	1919	1919	1919	1919	0
505	20230719	123300	307837265	1919	1924	1924	1919	37
506	20230719	123200	307766167	1924	1924	1924	1924	0
507	20230719	123100	307766167	1924	1918	1924	1918	22
508	20230719	123000	307723964	1918	1916	1918	1916	467
509	20230719	122900	306828523	1916	1916	1916	1916	5
510	20230719	122800	306818943	1915	1914	1915	1914	112
511	20230719	122700	306604471	1915	1914	1915	1913	950
512	20230719	122600	304787098	1913	1913	1913	1913	5
513	20230719	122500	304777533	1913	1917	1917	1913	320
514	20230719	122400	304164173	1917	1917	1917	1917	0
515	20230719	122300	304164173	1917	1917	1917	1917	1
516	20230719	122200	304162256	1915	1915	1915	1915	30
517	20230719	122100	304104806	1917	1917	1917	1917	1
518	20230719	122000	304102889	1913	1914	1914	1913	471
519	20230719	121900	303201814	1913	1913	1913	1913	11
520	20230719	121800	303180771	1913	1913	1913	1913	1658
521	20230719	121700	300009017	1913	1913	1913	1913	110
522	20230719	121600	299798587	1913	1913	1913	1913	13
523	20230719	121500	299773718	1913	1913	1913	1913	301
524	20230719	121400	299197905	1912	1912	1913	1912	401
525	20230719	121300	298431093	1913	1913	1913	1913	0
526	20230719	121200	298431093	1913	1913	1913	1913	1
527	20230719	121100	298429180	1912	1912	1912	1912	0
528	20230719	121000	298429180	1912	1913	1913	1912	586
529	20230719	120900	297308727	1917	1917	1917	1917	40
530	20230719	120800	297232047	1917	1917	1917	1917	0
531	20230719	120700	297232047	1917	1917	1917	1917	1
532	20230719	120600	297230130	1912	1912	1912	1912	0
533	20230719	120500	297230130	1912	1912	1912	1912	0
534	20230719	120400	297230130	1912	1912	1912	1912	0
535	20230719	120300	297230130	1912	1912	1912	1912	50
536	20230719	120200	297134530	1912	1912	1912	1912	137
537	20230719	120100	296872586	1912	1912	1912	1912	0
538	20230719	120000	296872586	1912	1912	1912	1912	1
539	20230719	115900	296870674	1913	1915	1915	1913	3483
540	20230719	115800	290206949	1918	1918	1918	1918	0
541	20230719	115700	290206949	1918	1918	1918	1918	0
542	20230719	115600	290206949	1918	1918	1918	1918	1
543	20230719	115500	290205031	1916	1916	1916	1916	0
544	20230719	115400	290205031	1916	1916	1916	1916	28
545	20230719	115300	290151383	1915	1915	1915	1915	238
546	20230719	115200	289695613	1915	1916	1916	1914	24
547	20230719	115100	289649662	1916	1913	1916	1913	881
548	20230719	115000	287963868	1913	1913	1913	1913	70
549	20230719	114900	287829958	1913	1913	1913	1913	0
550	20230719	114800	287829958	1913	1913	1913	1913	0
551	20230719	114700	287829958	1913	1913	1913	1913	5
552	20230719	114600	287820393	1916	1916	1916	1916	5
553	20230719	114500	287810813	1916	1916	1916	1916	1
554	20230719	114400	287808897	1913	1913	1913	1913	100
555	20230719	114300	287617597	1913	1913	1913	1913	380
556	20230719	114200	286890657	1916	1916	1916	1916	1
557	20230719	114100	286888741	1913	1916	1916	1913	288
558	20230719	114000	286337290	1916	1916	1916	1916	44
559	20230719	113900	286252986	1918	1918	1918	1918	2
560	20230719	113800	286249150	1916	1916	1916	1916	0
561	20230719	113700	286249150	1916	1915	1916	1915	307
562	20230719	113600	285661095	1916	1916	1916	1916	1
563	20230719	113500	285659179	1917	1917	1917	1917	0
564	20230719	113400	285659179	1917	1917	1917	1917	0
565	20230719	113300	285659179	1917	1916	1917	1916	3
566	20230719	113200	285653430	1917	1917	1917	1917	1
567	20230719	113100	285651513	1911	1911	1911	1911	0
568	20230719	113000	285651513	1911	1911	1911	1911	0
569	20230719	112900	285651513	1911	1911	1911	1911	0
570	20230719	112800	285651513	1911	1911	1911	1911	0
571	20230719	112700	285651513	1911	1911	1911	1911	0
572	20230719	112600	285651513	1911	1911	1911	1911	1
573	20230719	112500	285649602	1911	1920	1920	1911	6050
574	20230719	112400	274078027	1917	1917	1917	1917	45
575	20230719	112300	273991762	1917	1915	1917	1914	53
576	20230719	112200	273890303	1915	1917	1917	1915	6592
577	20230719	112100	261264146	1917	1920	1920	1917	521
578	20230719	112000	260265326	1920	1920	1920	1920	20
579	20230719	111900	260226926	1920	1920	1920	1920	65
580	20230719	111800	260102126	1920	1920	1920	1920	1
581	20230719	111700	260100206	1917	1919	1919	1917	234
582	20230719	111600	259651578	1920	1920	1920	1920	0
583	20230719	111500	259651578	1920	1920	1920	1920	3
584	20230719	111400	259645818	1915	1916	1916	1915	1654
585	20230719	111300	256478358	1916	1916	1916	1916	0
586	20230719	111200	256478358	1916	1918	1918	1916	74
587	20230719	111100	256336571	1921	1921	1921	1921	0
588	20230719	111000	256336571	1921	1921	1921	1921	10
589	20230719	110900	256317361	1922	1922	1922	1921	52
590	20230719	110800	256217427	1915	1915	1915	1915	661
591	20230719	110700	254951612	1924	1916	1924	1916	101
592	20230719	110600	254757296	1925	1925	1925	1925	3
593	20230719	110500	254751521	1915	1925	1925	1915	5014
594	20230719	110400	245149651	1915	1920	1925	1915	129
595	20230719	110300	244902366	1920	1914	1920	1914	1291
596	20230719	110200	242426046	1920	1914	1920	1914	151
597	20230719	110100	242137026	1914	1919	1919	1914	2435
598	20230719	110000	237473996	1919	1920	1920	1919	297
599	20230719	105900	236903788	1921	1921	1921	1921	0
600	20230719	105800	236903788	1921	1920	1921	1920	19
601	20230719	105700	236867290	1915	1914	1915	1914	515
602	20230719	105600	235881519	1914	1920	1920	1914	6752
603	20230719	105500	222948776	1919	1921	1923	1919	1180
604	20230719	105400	220683245	1921	1921	1921	1921	52
605	20230719	105300	220583353	1920	1920	1920	1920	0
606	20230719	105200	220583353	1920	1920	1920	1920	0
607	20230719	105100	220583353	1920	1922	1922	1920	40
608	20230719	105000	220506533	1925	1925	1925	1925	0
609	20230719	104900	220506533	1925	1925	1925	1925	24
610	20230719	104800	220460333	1925	1925	1925	1925	0
611	20230719	104700	220460333	1925	1925	1925	1925	0
612	20230719	104600	220460333	1925	1925	1925	1925	0
613	20230719	104500	220460333	1925	1925	1925	1925	0
614	20230719	104400	220460333	1925	1925	1925	1925	1
615	20230719	104300	220458408	1925	1925	1925	1925	0
616	20230719	104200	220458408	1925	1925	1925	1925	25
617	20230719	104100	220410283	1927	1926	1927	1926	4
618	20230719	104000	220402578	1926	1926	1926	1926	242
619	20230719	103900	219936486	1926	1926	1926	1926	56
620	20230719	103800	219828630	1915	1915	1915	1915	1
621	20230719	103700	219826715	1915	1919	1919	1915	7502
622	20230719	103600	205457736	1927	1927	1927	1927	100
623	20230719	103500	205265036	1927	1927	1927	1918	198
624	20230719	103400	204885138	1919	1920	1920	1919	1500
625	20230719	103300	202006491	1920	1923	1923	1920	1758
626	20230719	103200	198630820	1928	1928	1928	1928	0
627	20230719	103100	198630820	1928	1928	1928	1928	1
628	20230719	103000	198628892	1929	1929	1929	1929	0
629	20230719	102900	198628892	1929	1929	1929	1929	0
630	20230719	102800	198628892	1929	1927	1929	1923	110
631	20230719	102700	198417169	1929	1929	1929	1929	1
632	20230719	102600	198415240	1927	1927	1927	1927	11
633	20230719	102500	198394043	1927	1927	1927	1927	0
634	20230719	102400	198394043	1927	1927	1927	1927	23
635	20230719	102300	198349722	1927	1927	1927	1927	0
636	20230719	102200	198349722	1927	1928	1928	1927	80
637	20230719	102100	198195512	1930	1930	1930	1930	0
638	20230719	102000	198195512	1930	1930	1930	1930	0
639	20230719	101900	198195512	1930	1930	1930	1930	0
640	20230719	101800	198195512	1930	1930	1930	1930	0
641	20230719	101700	198195512	1930	1930	1930	1930	0
642	20230719	101600	198195512	1930	1930	1930	1930	0
643	20230719	101500	198195512	1930	1928	1930	1928	300
644	20230719	101400	197616994	1928	1928	1928	1928	0
645	20230719	101300	197616994	1928	1928	1928	1928	259
646	20230719	101200	197117642	1930	1925	1930	1917	299
647	20230719	101100	196541563	1925	1925	1925	1925	33
648	20230719	101000	196478038	1925	1923	1925	1918	492
649	20230719	100900	195533425	1915	1915	1915	1915	0
650	20230719	100800	195533425	1915	1915	1915	1915	40
651	20230719	100700	195456825	1921	1917	1921	1917	1915
652	20230719	100600	191781259	1913	1914	1914	1913	50
653	20230719	100500	191685608	1918	1918	1918	1918	0
654	20230719	100400	191685608	1918	1918	1918	1918	2
655	20230719	100300	191681772	1912	1912	1912	1912	100
656	20230719	100200	191490572	1912	1919	1919	1912	71
657	20230719	100100	191354680	1912	1915	1915	1912	500
658	20230719	100000	190397831	1918	1918	1918	1918	8
659	20230719	095900	190382487	1918	1918	1918	1918	3
660	20230719	095800	190376733	1911	1918	1918	1910	226
661	20230719	095700	189944401	1919	1919	1920	1919	1005
662	20230719	095600	188015326	1910	1910	1910	1910	0
663	20230719	095500	188015326	1910	1913	1913	1910	2782
664	20230719	095400	182700977	1912	1913	1913	1912	2455
665	20230719	095300	178005360	1920	1920	1920	1920	1
666	20230719	095200	178003440	1912	1920	1920	1912	787
667	20230719	095100	176497444	1920	1914	1920	1912	1684
668	20230719	095000	173275058	1914	1923	1923	1914	14301
669	20230719	094900	145846400	1930	1931	1931	1922	1697
670	20230719	094800	142581810	1925	1925	1925	1925	49
671	20230719	094700	142487485	1925	1926	1931	1925	243
672	20230719	094600	142019632	1925	1931	1931	1925	714
673	20230719	094500	140642181	1931	1930	1931	1930	11
674	20230719	094400	140620950	1930	1930	1930	1925	642
675	20230719	094300	139381895	1924	1925	1929	1924	2156
676	20230719	094200	135232071	1925	1931	1931	1925	601
677	20230719	094100	134074246	1924	1924	1932	1924	64
678	20230719	094000	133950670	1923	1923	1924	1923	750
679	20230719	093900	132508120	1923	1923	1938	1922	1969
680	20230719	093800	128721719	1923	1924	1928	1923	3548
681	20230719	093700	121895412	1924	1935	1935	1924	1386
682	20230719	093600	119227023	1935	1935	1935	1935	0
683	20230719	093500	119227023	1935	1935	1935	1935	157
684	20230719	093400	118923228	1938	1942	1942	1929	999
685	20230719	093300	116987394	1942	1932	1942	1932	1474
686	20230719	093200	114133931	1930	1933	1933	1930	2482
687	20230719	093100	109343668	1934	1922	1934	1922	2
688	20230719	093000	109339812	1931	1926	1931	1921	763
689	20230719	092900	107871221	1920	1921	1926	1920	4341
690	20230719	092800	99532184	1924	1924	1926	1921	159
691	20230719	092700	99226401	1926	1923	1926	1916	4522
692	20230719	092600	90535336	1918	1918	1925	1917	1104
693	20230719	092500	88417647	1918	1926	1926	1918	7079
694	20230719	092400	74818183	1923	1923	1926	1922	256
695	20230719	092300	74325970	1922	1929	1930	1922	427
696	20230719	092200	73505174	1923	1923	1923	1921	476
697	20230719	092100	72589994	1923	1927	1928	1923	68
698	20230719	092000	72459200	1930	1930	1930	1926	259
699	20230719	091900	71959334	1931	1915	1931	1915	5060
700	20230719	091800	62256687	1917	1922	1922	1916	6813
701	20230719	091700	49173264	1921	1932	1932	1921	3380
702	20230719	091600	42673518	1933	1933	1935	1922	1549
703	20230719	091500	39694720	1925	1936	1936	1925	229
704	20230719	091400	39253622	1925	1926	1927	1925	176
705	20230719	091300	38914595	1938	1928	1938	1925	1385
706	20230719	091200	36245874	1939	1930	1941	1928	1023
707	20230719	091100	34271184	1943	1935	1944	1930	3824
708	20230719	091000	26882566	1935	1935	1945	1935	1053
709	20230719	090900	24844991	1935	1935	1935	1934	2193
710	20230719	090800	20601571	1934	1934	1934	1934	1453
711	20230719	090700	17791469	1935	1953	1953	1935	925
712	20230719	090600	15996943	1962	1950	1971	1950	401
713	20230719	090500	15208828	1947	1941	1974	1930	3355
714	20230719	090400	8701487	1945	1950	1950	1941	826
715	20230719	090300	7097305	1955	1959	1959	1950	1963
716	20230719	090200	3257319	1959	1962	1964	1959	933
717	20230719	090100	1426514	1964	1964	1964	1964	70
718	20230719	090000	1289034	1962	1962	1962	1962	657