KissMeData/073560/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	193400	487121987	1949	1949	1949	1949	11856
3	20230704	193300	487121987	1949	1949	1949	1949	0
4	20230704	193200	487121987	1949	1949	1949	1949	0
5	20230704	193100	487121987	1949	1949	1949	1949	0
6	20230704	193000	487121987	1949	1949	1949	1949	0
7	20230704	192900	487121987	1949	1949	1949	1949	0
8	20230704	192800	487121987	1949	1949	1949	1949	0
9	20230704	192700	487121987	1949	1949	1949	1949	0
10	20230704	192600	487121987	1949	1949	1949	1949	0
11	20230704	192500	487121987	1949	1949	1949	1949	0
12	20230704	192400	487121987	1949	1949	1949	1949	0
13	20230704	192300	487121987	1949	1949	1949	1949	0
14	20230704	192200	487121987	1949	1949	1949	1949	0
15	20230704	192100	487121987	1949	1949	1949	1949	0
16	20230704	192000	487121987	1949	1949	1949	1949	0
17	20230704	191900	487121987	1949	1949	1949	1949	0
18	20230704	191800	487121987	1949	1949	1949	1949	0
19	20230704	191700	487121987	1949	1949	1949	1949	0
20	20230704	191600	487121987	1949	1949	1949	1949	0
21	20230704	191500	487121987	1949	1949	1949	1949	0
22	20230704	191400	487121987	1949	1949	1949	1949	0
23	20230704	191300	487121987	1949	1949	1949	1949	0
24	20230704	191200	487121987	1949	1949	1949	1949	0
25	20230704	191100	487121987	1949	1949	1949	1949	0
26	20230704	191000	487121987	1949	1949	1949	1949	0
27	20230704	190900	487121987	1949	1949	1949	1949	0
28	20230704	190800	487121987	1949	1949	1949	1949	0
29	20230704	190700	487121987	1949	1949	1949	1949	0
30	20230704	190600	487121987	1949	1949	1949	1949	0
31	20230704	190500	487121987	1949	1949	1949	1949	0
32	20230704	190400	487121987	1949	1949	1949	1949	11856
33	20230704	190300	487121987	1949	1949	1949	1949	0
34	20230704	190200	487121987	1949	1949	1949	1949	0
35	20230704	190100	487121987	1949	1949	1949	1949	0
36	20230704	190000	487121987	1949	1949	1949	1949	0
37	20230704	185900	487121987	1949	1949	1949	1949	0
38	20230704	185800	487121987	1949	1949	1949	1949	0
39	20230704	185700	487121987	1949	1949	1949	1949	0
40	20230704	185600	487121987	1949	1949	1949	1949	0
41	20230704	185500	487121987	1949	1949	1949	1949	0
42	20230704	185400	487121987	1949	1949	1949	1949	0
43	20230704	185300	487121987	1949	1949	1949	1949	0
44	20230704	185200	487121987	1949	1949	1949	1949	0
45	20230704	185100	487121987	1949	1949	1949	1949	0
46	20230704	185000	487121987	1949	1949	1949	1949	0
47	20230704	184900	487121987	1949	1949	1949	1949	0
48	20230704	184800	487121987	1949	1949	1949	1949	0
49	20230704	184700	487121987	1949	1949	1949	1949	0
50	20230704	184600	487121987	1949	1949	1949	1949	0
51	20230704	184500	487121987	1949	1949	1949	1949	0
52	20230704	184400	487121987	1949	1949	1949	1949	0
53	20230704	184300	487121987	1949	1949	1949	1949	0
54	20230704	184200	487121987	1949	1949	1949	1949	0
55	20230704	184100	487121987	1949	1949	1949	1949	0
56	20230704	184000	487121987	1949	1949	1949	1949	0
57	20230704	183900	487121987	1949	1949	1949	1949	0
58	20230704	183800	487121987	1949	1949	1949	1949	0
59	20230704	183700	487121987	1949	1949	1949	1949	0
60	20230704	183600	487121987	1949	1949	1949	1949	0
61	20230704	183500	487121987	1949	1949	1949	1949	0
62	20230704	183400	487121987	1949	1949	1949	1949	11856
63	20230704	183300	487121987	1949	1949	1949	1949	0
64	20230704	183200	487121987	1949	1949	1949	1949	0
65	20230704	183100	487121987	1949	1949	1949	1949	0
66	20230704	183000	487121987	1949	1949	1949	1949	0
67	20230704	182900	487121987	1949	1949	1949	1949	0
68	20230704	182800	487121987	1949	1949	1949	1949	0
69	20230704	182700	487121987	1949	1949	1949	1949	0
70	20230704	182600	487121987	1949	1949	1949	1949	0
71	20230704	182500	487121987	1949	1949	1949	1949	0
72	20230704	182400	487121987	1949	1949	1949	1949	0
73	20230704	182300	487121987	1949	1949	1949	1949	0
74	20230704	182200	487121987	1949	1949	1949	1949	0
75	20230704	182100	487121987	1949	1949	1949	1949	0
76	20230704	182000	487121987	1949	1949	1949	1949	0
77	20230704	181900	487121987	1949	1949	1949	1949	0
78	20230704	181800	487121987	1949	1949	1949	1949	0
79	20230704	181700	487121987	1949	1949	1949	1949	0
80	20230704	181600	487121987	1949	1949	1949	1949	0
81	20230704	181500	487121987	1949	1949	1949	1949	0
82	20230704	181400	487121987	1949	1949	1949	1949	0
83	20230704	181300	487121987	1949	1949	1949	1949	0
84	20230704	181200	487121987	1949	1949	1949	1949	0
85	20230704	181100	487121987	1949	1949	1949	1949	0
86	20230704	181000	487121987	1949	1949	1949	1949	0
87	20230704	180900	487121987	1949	1949	1949	1949	0
88	20230704	180800	487121987	1949	1949	1949	1949	0
89	20230704	180700	487121987	1949	1949	1949	1949	0
90	20230704	180600	487121987	1949	1949	1949	1949	0
91	20230704	180500	487121987	1949	1949	1949	1949	0
92	20230704	180400	487121987	1949	1949	1949	1949	11856
93	20230704	180300	487121987	1949	1949	1949	1949	0
94	20230704	180200	487121987	1949	1949	1949	1949	0
95	20230704	180100	487121987	1949	1949	1949	1949	0
96	20230704	180000	487121987	1949	1949	1949	1949	0
97	20230704	175900	487121987	1949	1949	1949	1949	0
98	20230704	175800	487121987	1949	1949	1949	1949	0
99	20230704	175700	487121987	1949	1949	1949	1949	0
100	20230704	175600	487121987	1949	1949	1949	1949	0
101	20230704	175500	487121987	1949	1949	1949	1949	0
102	20230704	175400	487121987	1949	1949	1949	1949	0
103	20230704	175300	487121987	1949	1949	1949	1949	0
104	20230704	175200	487121987	1949	1949	1949	1949	0
105	20230704	175100	487121987	1949	1949	1949	1949	0
106	20230704	175000	487121987	1949	1949	1949	1949	0
107	20230704	174900	487121987	1949	1949	1949	1949	0
108	20230704	174800	487121987	1949	1949	1949	1949	0
109	20230704	174700	487121987	1949	1949	1949	1949	0
110	20230704	174600	487121987	1949	1949	1949	1949	0
111	20230704	174500	487121987	1949	1949	1949	1949	0
112	20230704	174400	487121987	1949	1949	1949	1949	0
113	20230704	174300	487121987	1949	1949	1949	1949	0
114	20230704	174200	487121987	1949	1949	1949	1949	0
115	20230704	174100	487121987	1949	1949	1949	1949	0
116	20230704	174000	487121987	1949	1949	1949	1949	0
117	20230704	173900	487121987	1949	1949	1949	1949	0
118	20230704	173800	487121987	1949	1949	1949	1949	0
119	20230704	173700	487121987	1949	1949	1949	1949	0
120	20230704	173600	487121987	1949	1949	1949	1949	0
121	20230704	173500	487121987	1949	1949	1949	1949	0
122	20230704	173400	487121987	1949	1949	1949	1949	11856
123	20230704	173300	487121987	1949	1949	1949	1949	0
124	20230704	173200	487121987	1949	1949	1949	1949	0
125	20230704	173100	487121987	1949	1949	1949	1949	0
126	20230704	173000	487121987	1949	1949	1949	1949	0
127	20230704	172900	487121987	1949	1949	1949	1949	0
128	20230704	172800	487121987	1949	1949	1949	1949	0
129	20230704	172700	487121987	1949	1949	1949	1949	0
130	20230704	172600	487121987	1949	1949	1949	1949	0
131	20230704	172500	487121987	1949	1949	1949	1949	0
132	20230704	172400	487121987	1949	1949	1949	1949	0
133	20230704	172300	487121987	1949	1949	1949	1949	0
134	20230704	172200	487121987	1949	1949	1949	1949	0
135	20230704	172100	487121987	1949	1949	1949	1949	0
136	20230704	172000	487121987	1949	1949	1949	1949	0
137	20230704	171900	487121987	1949	1949	1949	1949	0
138	20230704	171800	487121987	1949	1949	1949	1949	0
139	20230704	171700	487121987	1949	1949	1949	1949	0
140	20230704	171600	487121987	1949	1949	1949	1949	0
141	20230704	171500	487121987	1949	1949	1949	1949	0
142	20230704	171400	487121987	1949	1949	1949	1949	0
143	20230704	171300	487121987	1949	1949	1949	1949	0
144	20230704	171200	487121987	1949	1949	1949	1949	0
145	20230704	171100	487121987	1949	1949	1949	1949	0
146	20230704	171000	487121987	1949	1949	1949	1949	0
147	20230704	170900	487121987	1949	1949	1949	1949	0
148	20230704	170800	487121987	1949	1949	1949	1949	0
149	20230704	170700	487121987	1949	1949	1949	1949	0
150	20230704	170600	487121987	1949	1949	1949	1949	0
151	20230704	170500	487121987	1949	1949	1949	1949	0
152	20230704	170400	487121987	1949	1949	1949	1949	11856
153	20230704	170300	487121987	1949	1949	1949	1949	0
154	20230704	170200	487121987	1949	1949	1949	1949	0
155	20230704	170100	487121987	1949	1949	1949	1949	0
156	20230704	170000	487121987	1949	1949	1949	1949	0
157	20230704	165900	487121987	1949	1949	1949	1949	0
158	20230704	165800	487121987	1949	1949	1949	1949	0
159	20230704	165700	487121987	1949	1949	1949	1949	0
160	20230704	165600	487121987	1949	1949	1949	1949	0
161	20230704	165500	487121987	1949	1949	1949	1949	0
162	20230704	165400	487121987	1949	1949	1949	1949	0
163	20230704	165300	487121987	1949	1949	1949	1949	0
164	20230704	165200	487121987	1949	1949	1949	1949	0
165	20230704	165100	487121987	1949	1949	1949	1949	0
166	20230704	165000	487121987	1949	1949	1949	1949	0
167	20230704	164900	487121987	1949	1949	1949	1949	0
168	20230704	164800	487121987	1949	1949	1949	1949	0
169	20230704	164700	487121987	1949	1949	1949	1949	0
170	20230704	164600	487121987	1949	1949	1949	1949	0
171	20230704	164500	487121987	1949	1949	1949	1949	0
172	20230704	164400	487121987	1949	1949	1949	1949	0
173	20230704	164300	487121987	1949	1949	1949	1949	0
174	20230704	164200	487121987	1949	1949	1949	1949	0
175	20230704	164100	487121987	1949	1949	1949	1949	0
176	20230704	164000	487121987	1949	1949	1949	1949	0
177	20230704	163900	487121987	1949	1949	1949	1949	0
178	20230704	163800	487121987	1949	1949	1949	1949	0
179	20230704	163700	487121987	1949	1949	1949	1949	0
180	20230704	163600	487121987	1949	1949	1949	1949	0
181	20230704	163500	487121987	1949	1949	1949	1949	0
182	20230704	163400	487121987	1949	1949	1949	1949	11856
183	20230704	163300	487121987	1949	1949	1949	1949	0
184	20230704	163200	487121987	1949	1949	1949	1949	0
185	20230704	163100	487121987	1949	1949	1949	1949	0
186	20230704	163000	487121987	1949	1949	1949	1949	0
187	20230704	162900	487121987	1949	1949	1949	1949	0
188	20230704	162800	487121987	1949	1949	1949	1949	0
189	20230704	162700	487121987	1949	1949	1949	1949	0
190	20230704	162600	487121987	1949	1949	1949	1949	0
191	20230704	162500	487121987	1949	1949	1949	1949	0
192	20230704	162400	487121987	1949	1949	1949	1949	0
193	20230704	162300	487121987	1949	1949	1949	1949	0
194	20230704	162200	487121987	1949	1949	1949	1949	0
195	20230704	162100	487121987	1949	1949	1949	1949	0
196	20230704	162000	487121987	1949	1949	1949	1949	0
197	20230704	161900	487121987	1949	1949	1949	1949	0
198	20230704	161800	487121987	1949	1949	1949	1949	0
199	20230704	161700	487121987	1949	1949	1949	1949	0
200	20230704	161600	487121987	1949	1949	1949	1949	0
201	20230704	161500	487121987	1949	1949	1949	1949	0
202	20230704	161400	487121987	1949	1949	1949	1949	0
203	20230704	161300	487121987	1949	1949	1949	1949	0
204	20230704	161200	487121987	1949	1949	1949	1949	0
205	20230704	161100	487121987	1949	1949	1949	1949	0
206	20230704	161000	487121987	1949	1949	1949	1949	0
207	20230704	160900	487121987	1949	1949	1949	1949	0
208	20230704	160800	487121987	1949	1949	1949	1949	0
209	20230704	160700	487121987	1949	1949	1949	1949	0
210	20230704	160600	487121987	1949	1949	1949	1949	0
211	20230704	160500	487121987	1949	1949	1949	1949	0
212	20230704	160400	487121987	1949	1949	1949	1949	11856
213	20230704	160300	487121987	1949	1949	1949	1949	0
214	20230704	160200	487121987	1949	1949	1949	1949	0
215	20230704	160100	487121987	1949	1949	1949	1949	0
216	20230704	160000	487121987	1949	1949	1949	1949	0
217	20230704	155900	487121987	1949	1949	1949	1949	0
218	20230704	155800	487121987	1949	1949	1949	1949	0
219	20230704	155700	487121987	1949	1949	1949	1949	0
220	20230704	155600	487121987	1949	1949	1949	1949	0
221	20230704	155500	487121987	1949	1949	1949	1949	0
222	20230704	155400	487121987	1949	1949	1949	1949	0
223	20230704	155300	487121987	1949	1949	1949	1949	0
224	20230704	155200	487121987	1949	1949	1949	1949	0
225	20230704	155100	487121987	1949	1949	1949	1949	0
226	20230704	155000	487121987	1949	1949	1949	1949	0
227	20230704	154900	487121987	1949	1949	1949	1949	0
228	20230704	154800	487121987	1949	1949	1949	1949	0
229	20230704	154700	487121987	1949	1949	1949	1949	0
230	20230704	154600	487121987	1949	1949	1949	1949	0
231	20230704	154500	487121987	1949	1949	1949	1949	0
232	20230704	154400	487121987	1949	1949	1949	1949	0
233	20230704	154300	487121987	1949	1949	1949	1949	0
234	20230704	154200	487121987	1949	1949	1949	1949	0
235	20230704	154100	487121987	1949	1949	1949	1949	0
236	20230704	154000	487121987	1949	1949	1949	1949	0
237	20230704	153900	487121987	1949	1949	1949	1949	0
238	20230704	153800	487121987	1949	1949	1949	1949	0
239	20230704	153700	487121987	1949	1949	1949	1949	0
240	20230704	153600	487121987	1949	1949	1949	1949	0
241	20230704	153500	487121987	1949	1949	1949	1949	0
242	20230704	153400	487121987	1949	1949	1949	1949	11856
243	20230704	153300	487121987	1949	1949	1949	1949	0
244	20230704	153200	487121987	1949	1949	1949	1949	0
245	20230704	153100	487121987	1949	1949	1949	1949	0
246	20230704	153000	487121987	1949	1949	1949	1949	11856
247	20230704	152900	464014643	1945	1945	1945	1945	0
248	20230704	152800	464014643	1945	1945	1945	1945	0
249	20230704	152700	464014643	1945	1945	1945	1945	0
250	20230704	152600	464014643	1945	1945	1945	1945	0
251	20230704	152500	464014643	1945	1945	1945	1945	0
252	20230704	152400	464014643	1945	1945	1945	1945	0
253	20230704	152300	464014643	1945	1945	1945	1945	0
254	20230704	152200	464014643	1945	1945	1945	1945	0
255	20230704	152100	464014643	1945	1945	1945	1945	0
256	20230704	152000	464014643	1945	1945	1945	1945	0
257	20230704	151900	464014643	1945	1945	1945	1945	335
258	20230704	151800	463363068	1945	1945	1945	1945	13
259	20230704	151700	463337783	1945	1947	1947	1945	3883
260	20230704	151600	455785252	1947	1943	1947	1943	2376
261	20230704	151500	451163966	1944	1944	1944	1944	0
262	20230704	151400	451163966	1944	1939	1944	1939	156
263	20230704	151300	450861432	1939	1939	1939	1939	10
264	20230704	151200	450842042	1944	1944	1944	1944	100
265	20230704	151100	450647642	1944	1938	1944	1938	459
266	20230704	151000	449758040	1945	1945	1945	1945	0
267	20230704	150900	449758040	1945	1945	1945	1945	0
268	20230704	150800	449758040	1945	1945	1945	1945	500
269	20230704	150700	448785540	1946	1946	1946	1946	0
270	20230704	150600	448785540	1946	1946	1946	1946	10
271	20230704	150500	448766080	1937	1937	1937	1937	0
272	20230704	150400	448766080	1937	1945	1945	1937	2000
273	20230704	150300	444887050	1947	1946	1947	1944	1107
274	20230704	150200	442732194	1946	1945	1947	1944	2817
275	20230704	150100	437255415	1945	1942	1945	1942	4290
276	20230704	150000	428915387	1942	1941	1942	1941	95
277	20230704	145900	428730972	1941	1941	1941	1941	20
278	20230704	145800	428692152	1941	1941	1941	1941	0
279	20230704	145700	428692152	1941	1941	1941	1941	5
280	20230704	145600	428682447	1939	1938	1939	1938	1094
281	20230704	145500	426561285	1938	1937	1938	1937	55
282	20230704	145400	426454745	1939	1939	1939	1939	5
283	20230704	145300	426445050	1938	1938	1938	1938	163
284	20230704	145200	426129156	1938	1938	1938	1938	0
285	20230704	145100	426129156	1938	1938	1938	1938	1010
286	20230704	145000	424171776	1938	1938	1938	1938	1
287	20230704	144900	424169838	1938	1938	1938	1938	3
288	20230704	144800	424164024	1938	1938	1938	1938	0
289	20230704	144700	424164024	1938	1938	1938	1938	100
290	20230704	144600	423970224	1938	1938	1938	1938	0
291	20230704	144500	423970224	1938	1938	1938	1938	0
292	20230704	144400	423970224	1938	1938	1938	1938	40
293	20230704	144300	423892704	1938	1938	1938	1938	6
294	20230704	144200	423881076	1934	1939	1939	1934	3005
295	20230704	144100	418069381	1936	1935	1936	1935	7431
296	20230704	144000	403685602	1935	1935	1935	1935	5
297	20230704	143900	403675927	1935	1936	1936	1934	1822
298	20230704	143800	400151120	1936	1936	1936	1936	5
299	20230704	143700	400141440	1935	1935	1935	1935	140
300	20230704	143600	399870540	1937	1937	1937	1937	0
301	20230704	143500	399870540	1937	1937	1938	1937	10
302	20230704	143400	399851169	1938	1938	1938	1938	0
303	20230704	143300	399851169	1938	1938	1938	1938	0
304	20230704	143200	399851169	1938	1938	1938	1938	0
305	20230704	143100	399851169	1938	1938	1938	1938	10
306	20230704	143000	399831789	1938	1938	1938	1938	0
307	20230704	142900	399831789	1938	1938	1938	1938	0
308	20230704	142800	399831789	1938	1938	1938	1938	253
309	20230704	142700	399341475	1941	1941	1941	1941	0
310	20230704	142600	399341475	1941	1941	1941	1941	2000
311	20230704	142500	395459475	1941	1939	1941	1939	90
312	20230704	142400	395284945	1941	1941	1941	1941	672
313	20230704	142300	393980593	1941	1941	1941	1941	2
314	20230704	142200	393976711	1941	1941	1941	1941	0
315	20230704	142100	393976711	1941	1941	1941	1941	0
316	20230704	142000	393976711	1941	1941	1941	1941	0
317	20230704	141900	393976711	1941	1941	1941	1941	300
318	20230704	141800	393394411	1941	1941	1941	1941	0
319	20230704	141700	393394411	1941	1941	1941	1941	0
320	20230704	141600	393394411	1941	1941	1941	1941	0
321	20230704	141500	393394411	1941	1941	1941	1941	34
322	20230704	141400	393328417	1942	1942	1942	1942	10
323	20230704	141300	393308997	1941	1939	1941	1939	110
324	20230704	141200	393095687	1943	1943	1943	1943	10
325	20230704	141100	393076257	1940	1941	1944	1940	2060
326	20230704	141000	389076361	1939	1939	1939	1939	238
327	20230704	140900	388614879	1940	1941	1941	1940	500
328	20230704	140800	387644579	1935	1935	1935	1935	100
329	20230704	140700	387451079	1941	1941	1941	1941	3
330	20230704	140600	387445256	1941	1941	1941	1941	500
331	20230704	140500	386474756	1942	1942	1942	1942	0
332	20230704	140400	386474756	1942	1941	1942	1941	610
333	20230704	140300	385290736	1941	1941	1941	1941	2
334	20230704	140200	385286854	1941	1941	1941	1941	10
335	20230704	140100	385267444	1937	1937	1937	1936	3212
336	20230704	140000	379045912	1941	1941	1942	1941	330
337	20230704	135900	378405291	1940	1936	1941	1936	3311
338	20230704	135800	371984154	1936	1936	1936	1936	10
339	20230704	135700	371964794	1933	1933	1933	1933	0
340	20230704	135600	371964794	1933	1933	1933	1933	0
341	20230704	135500	371964794	1933	1933	1933	1933	0
342	20230704	135400	371964794	1933	1933	1933	1933	1
343	20230704	135300	371962861	1936	1933	1936	1932	210
344	20230704	135200	371557096	1936	1936	1936	1936	0
345	20230704	135100	371557096	1936	1935	1936	1935	2000
346	20230704	135000	367685936	1936	1936	1936	1936	10
347	20230704	134900	367666576	1936	1936	1936	1936	0
348	20230704	134800	367666576	1936	1936	1936	1936	0
349	20230704	134700	367666576	1936	1931	1936	1931	39
350	20230704	134600	367591189	1932	1932	1936	1932	1225
351	20230704	134500	365224449	1932	1932	1932	1932	493
352	20230704	134400	364271973	1936	1936	1936	1936	10
353	20230704	134300	364252613	1935	1935	1935	1935	10
354	20230704	134200	364233263	1932	1932	1932	1932	1952
355	20230704	134100	360461999	1936	1936	1936	1936	0
356	20230704	134000	360461999	1936	1936	1936	1936	516
357	20230704	133900	359463023	1936	1936	1936	1936	0
358	20230704	133800	359463023	1936	1931	1936	1931	2
359	20230704	133700	359459156	1931	1931	1931	1931	1
360	20230704	133600	359457225	1936	1936	1936	1936	0
361	20230704	133500	359457225	1936	1936	1936	1936	0
362	20230704	133400	359457225	1936	1934	1936	1934	100
363	20230704	133300	359263816	1932	1932	1932	1932	0
364	20230704	133200	359263816	1932	1933	1934	1932	364
365	20230704	133100	358560399	1933	1933	1933	1933	0
366	20230704	133000	358560399	1933	1933	1933	1933	30
367	20230704	132900	358502409	1933	1933	1933	1933	50
368	20230704	132800	358405759	1933	1931	1933	1931	22
369	20230704	132700	358363235	1936	1936	1936	1936	0
370	20230704	132600	358363235	1936	1936	1936	1936	0
371	20230704	132500	358363235	1936	1936	1936	1936	0
372	20230704	132400	358363235	1936	1936	1936	1936	23
373	20230704	132300	358318707	1936	1935	1936	1935	559
374	20230704	132200	357236523	1935	1935	1935	1935	40
375	20230704	132100	357159123	1937	1937	1937	1937	0
376	20230704	132000	357159123	1937	1937	1937	1937	0
377	20230704	131900	357159123	1937	1937	1937	1937	0
378	20230704	131800	357159123	1937	1937	1937	1937	11
379	20230704	131700	357137816	1927	1927	1927	1927	0
380	20230704	131600	357137816	1927	1929	1929	1927	271
381	20230704	131500	356615517	1937	1937	1937	1937	10
382	20230704	131400	356596147	1928	1928	1928	1928	5425
383	20230704	131300	346136747	1928	1931	1931	1928	3000
384	20230704	131200	340352708	1937	1937	1937	1937	0
385	20230704	131100	340352708	1937	1937	1937	1937	0
386	20230704	131000	340352708	1937	1937	1937	1937	515
387	20230704	130900	339355153	1939	1939	1939	1939	0
388	20230704	130800	339355153	1939	1934	1939	1934	5004
389	20230704	130700	329654717	1934	1934	1934	1934	0
390	20230704	130600	329654717	1934	1934	1934	1934	0
391	20230704	130500	329654717	1934	1934	1934	1934	0
392	20230704	130400	329654717	1934	1934	1934	1934	0
393	20230704	130300	329654717	1934	1934	1934	1934	0
394	20230704	130200	329654717	1934	1937	1937	1934	38
395	20230704	130100	329581201	1937	1936	1939	1935	1385
396	20230704	130000	326899580	1936	1935	1936	1935	17
397	20230704	125900	326866670	1935	1935	1935	1935	0
398	20230704	125800	326866670	1935	1935	1935	1935	500
399	20230704	125700	325899170	1935	1932	1935	1932	4312
400	20230704	125600	317561311	1932	1931	1932	1931	2300
401	20230704	125500	313117756	1928	1928	1928	1928	0
402	20230704	125400	313117756	1928	1928	1928	1928	400
403	20230704	125300	312346556	1928	1928	1928	1928	100
404	20230704	125200	312153756	1928	1928	1928	1928	1
405	20230704	125100	312151828	1930	1930	1930	1930	0
406	20230704	125000	312151828	1930	1930	1930	1930	0
407	20230704	124900	312151828	1930	1930	1930	1930	11
408	20230704	124800	312130598	1927	1927	1927	1927	0
409	20230704	124700	312130598	1927	1927	1927	1927	541
410	20230704	124600	311088091	1928	1928	1928	1928	1045
411	20230704	124500	309073331	1928	1928	1928	1928	0
412	20230704	124400	309073331	1928	1928	1928	1928	0
413	20230704	124300	309073331	1928	1928	1928	1928	200
414	20230704	124200	308687731	1930	1930	1930	1930	0
415	20230704	124100	308687731	1930	1930	1930	1930	0
416	20230704	124000	308687731	1930	1930	1930	1930	19
417	20230704	123900	308651061	1932	1932	1932	1932	500
418	20230704	123800	307685061	1932	1932	1932	1932	10
419	20230704	123700	307665741	1933	1933	1933	1933	1
420	20230704	123600	307663808	1932	1932	1932	1932	32
421	20230704	123500	307601984	1934	1934	1934	1934	0
422	20230704	123400	307601984	1934	1934	1934	1934	0
423	20230704	123300	307601984	1934	1934	1934	1934	0
424	20230704	123200	307601984	1934	1933	1934	1933	30
425	20230704	123100	307543990	1933	1933	1933	1933	10
426	20230704	123000	307524660	1934	1934	1934	1934	10
427	20230704	122900	307505320	1933	1929	1933	1929	2440
428	20230704	122800	302797966	1929	1929	1929	1929	0
429	20230704	122700	302797966	1929	1929	1929	1929	14
430	20230704	122600	302770960	1929	1929	1929	1929	0
431	20230704	122500	302770960	1929	1928	1929	1928	910
432	20230704	122400	301016171	1927	1927	1927	1927	3
433	20230704	122300	301010390	1927	1927	1927	1927	351
434	20230704	122200	300334013	1927	1927	1927	1927	1000
435	20230704	122100	298407013	1927	1927	1927	1927	0
436	20230704	122000	298407013	1927	1927	1927	1927	1400
437	20230704	121900	295709213	1925	1925	1925	1925	0
438	20230704	121800	295709213	1925	1925	1925	1925	0
439	20230704	121700	295709213	1925	1925	1925	1925	0
440	20230704	121600	295709213	1925	1925	1925	1925	0
441	20230704	121500	295709213	1925	1925	1925	1925	100
442	20230704	121400	295516713	1925	1925	1925	1925	100
443	20230704	121300	295324213	1924	1925	1925	1924	800
444	20230704	121200	293784242	1927	1927	1927	1927	50
445	20230704	121100	293687892	1927	1924	1927	1924	556
446	20230704	121000	292617380	1925	1925	1925	1925	50
447	20230704	120900	292521130	1925	1923	1925	1923	1250
448	20230704	120800	290115380	1923	1923	1923	1923	0
449	20230704	120700	290115380	1923	1923	1923	1923	886
450	20230704	120600	288411602	1923	1923	1923	1923	109
451	20230704	120500	288201995	1923	1923	1923	1923	428
452	20230704	120400	287378951	1924	1924	1924	1924	1
453	20230704	120300	287377027	1924	1924	1924	1924	674
454	20230704	120200	286080251	1925	1926	1926	1925	744
455	20230704	120100	284647575	1928	1928	1928	1928	20
456	20230704	120000	284609015	1928	1928	1928	1928	0
457	20230704	115900	284609015	1928	1928	1928	1928	0
458	20230704	115800	284609015	1928	1928	1928	1928	1050
459	20230704	115700	282584615	1926	1927	1927	1926	501
460	20230704	115600	281619684	1929	1929	1929	1929	414
461	20230704	115500	280821078	1929	1927	1929	1927	1185
462	20230704	115400	278535342	1927	1927	1927	1927	0
463	20230704	115300	278535342	1927	1927	1927	1927	0
464	20230704	115200	278535342	1927	1926	1927	1926	784
465	20230704	115100	277025343	1926	1926	1926	1926	150
466	20230704	115000	276736443	1925	1925	1925	1925	89
467	20230704	114900	276565118	1925	1925	1925	1925	134
468	20230704	114800	276307168	1926	1926	1926	1926	3
469	20230704	114700	276301390	1925	1925	1925	1925	0
470	20230704	114600	276301390	1925	1925	1926	1925	3215
471	20230704	114500	270109418	1922	1922	1922	1922	0
472	20230704	114400	270109418	1922	1922	1922	1922	0
473	20230704	114300	270109418	1922	1922	1922	1922	0
474	20230704	114200	270109418	1922	1922	1922	1922	0
475	20230704	114100	270109418	1922	1923	1923	1922	2000
476	20230704	114000	266265385	1923	1923	1923	1923	0
477	20230704	113900	266265385	1923	1923	1923	1923	5
478	20230704	113800	266255770	1921	1921	1921	1921	0
479	20230704	113700	266255770	1921	1921	1921	1921	0
480	20230704	113600	266255770	1921	1921	1921	1921	0
481	20230704	113500	266255770	1921	1921	1921	1921	0
482	20230704	113400	266255770	1921	1921	1921	1921	63
483	20230704	113300	266134747	1921	1921	1921	1921	0
484	20230704	113200	266134747	1921	1921	1921	1921	397
485	20230704	113100	265372110	1921	1921	1921	1921	13
486	20230704	113000	265347137	1921	1921	1921	1921	209
487	20230704	112900	264945648	1931	1931	1931	1931	0
488	20230704	112800	264945648	1931	1931	1931	1931	31
489	20230704	112700	264885787	1931	1931	1931	1931	20
490	20230704	112600	264847167	1932	1932	1932	1932	0
491	20230704	112500	264847167	1932	1932	1932	1932	97
492	20230704	112400	264659763	1934	1934	1934	1934	0
493	20230704	112300	264659763	1934	1934	1934	1934	1
494	20230704	112200	264657829	1922	1922	1922	1922	0
495	20230704	112100	264657829	1922	1924	1924	1922	58
496	20230704	112000	264546329	1936	1936	1936	1936	0
497	20230704	111900	264546329	1936	1936	1936	1936	0
498	20230704	111800	264546329	1936	1936	1936	1936	1
499	20230704	111700	264544393	1939	1939	1939	1939	0
500	20230704	111600	264544393	1939	1919	1939	1919	1988
501	20230704	111500	260714404	1919	1919	1919	1919	0
502	20230704	111400	260714404	1919	1919	1919	1919	0
503	20230704	111300	260714404	1919	1919	1919	1919	2000
504	20230704	111200	256876404	1918	1918	1918	1918	0
505	20230704	111100	256876404	1918	1918	1918	1918	1200
506	20230704	111000	254574804	1918	1920	1920	1918	2077
507	20230704	110900	250589439	1919	1919	1919	1919	0
508	20230704	110800	250589439	1919	1921	1921	1919	5954
509	20230704	110700	239160593	1920	1920	1920	1920	0
510	20230704	110600	239160593	1920	1920	1920	1920	0
511	20230704	110500	239160593	1920	1922	1922	1920	1793
512	20230704	110400	235717693	1922	1922	1922	1922	0
513	20230704	110300	235717693	1922	1924	1924	1920	6644
514	20230704	110200	222949363	1924	1924	1924	1924	1000
515	20230704	110100	221025363	1924	1924	1924	1924	500
516	20230704	110000	220063363	1924	1925	1925	1924	1945
517	20230704	105900	216321073	1926	1926	1926	1926	227
518	20230704	105800	215883871	1934	1934	1934	1934	0
519	20230704	105700	215883871	1934	1934	1934	1934	0
520	20230704	105600	215883871	1934	1934	1934	1934	0
521	20230704	105500	215883871	1934	1934	1934	1934	0
522	20230704	105400	215883871	1934	1929	1934	1929	3756
523	20230704	105300	208626847	1925	1925	1925	1925	1500
524	20230704	105200	205739347	1930	1930	1930	1930	0
525	20230704	105100	205739347	1930	1930	1930	1930	0
526	20230704	105000	205739347	1930	1930	1930	1930	0
527	20230704	104900	205739347	1930	1930	1930	1930	1
528	20230704	104800	205737417	1930	1930	1930	1930	0
529	20230704	104700	205737417	1930	1930	1930	1930	0
530	20230704	104600	205737417	1930	1933	1933	1930	11
531	20230704	104500	205716184	1924	1924	1924	1924	5928
532	20230704	104400	194310712	1924	1924	1924	1924	0
533	20230704	104300	194310712	1924	1924	1924	1924	18
534	20230704	104200	194276080	1924	1924	1924	1924	0
535	20230704	104100	194276080	1924	1924	1924	1924	0
536	20230704	104000	194276080	1924	1926	1926	1924	3041
537	20230704	103900	188421180	1927	1930	1930	1927	3676
538	20230704	103800	181336028	1928	1928	1928	1928	0
539	20230704	103700	181336028	1928	1928	1928	1928	513
540	20230704	103600	180346964	1928	1929	1929	1928	161
541	20230704	103500	180036456	1929	1929	1929	1929	391
542	20230704	103400	179282217	1929	1936	1936	1929	55
543	20230704	103300	179176087	1938	1938	1938	1938	1501
544	20230704	103200	176267149	1938	1938	1938	1938	10
545	20230704	103100	176247769	1929	1929	1929	1929	69
546	20230704	103000	176114668	1928	1928	1928	1928	0
547	20230704	102900	176114668	1928	1928	1928	1928	1616
548	20230704	102800	172999020	1928	1928	1928	1928	259
549	20230704	102700	172499668	1928	1928	1928	1928	206
550	20230704	102600	172102500	1928	1928	1928	1928	0
551	20230704	102500	172102500	1928	1928	1928	1928	0
552	20230704	102400	172102500	1928	1930	1930	1928	1490
553	20230704	102300	169229114	1931	1931	1931	1931	0
554	20230704	102200	169229114	1931	1931	1931	1931	0
555	20230704	102100	169229114	1931	1931	1931	1931	1005
556	20230704	102000	167288459	1931	1931	1931	1931	5
557	20230704	101900	167278804	1931	1931	1931	1931	0
558	20230704	101800	167278804	1931	1931	1931	1931	700
559	20230704	101700	165927104	1931	1931	1931	1931	43
560	20230704	101600	165844071	1931	1931	1931	1931	0
561	20230704	101500	165844071	1931	1931	1931	1931	0
562	20230704	101400	165844071	1931	1931	1931	1931	143
563	20230704	101300	165567938	1931	1931	1931	1931	850
564	20230704	101200	163926588	1931	1931	1931	1931	0
565	20230704	101100	163926588	1931	1931	1931	1931	0
566	20230704	101000	163926588	1931	1931	1931	1931	0
567	20230704	100900	163926588	1931	1931	1931	1931	1400
568	20230704	100800	161223188	1931	1931	1931	1931	1000
569	20230704	100700	159292188	1931	1931	1931	1931	800
570	20230704	100600	157747388	1939	1939	1939	1939	0
571	20230704	100500	157747388	1939	1939	1939	1939	12
572	20230704	100400	157724120	1930	1930	1930	1930	127
573	20230704	100300	157479010	1930	1929	1930	1929	1000
574	20230704	100200	155549160	1928	1928	1928	1928	1120
575	20230704	100100	153389800	1928	1928	1928	1928	0
576	20230704	100000	153389800	1928	1929	1929	1928	691
577	20230704	095900	152057401	1939	1939	1939	1939	1
578	20230704	095800	152055462	1929	1929	1929	1929	0
579	20230704	095700	152055462	1929	1929	1929	1929	422
580	20230704	095600	151241424	1929	1929	1929	1928	4264
581	20230704	095500	143017237	1927	1927	1927	1927	0
582	20230704	095400	143017237	1927	1929	1941	1927	3773
583	20230704	095300	135741542	1929	1930	1930	1929	891
584	20230704	095200	134022802	1929	1929	1929	1929	0
585	20230704	095100	134022802	1929	1941	1941	1929	600
586	20230704	095000	132863912	1941	1941	1941	1941	1
587	20230704	094900	132861971	1941	1941	1941	1941	1
588	20230704	094800	132860030	1941	1941	1941	1941	0
589	20230704	094700	132860030	1941	1941	1941	1941	0
590	20230704	094600	132860030	1941	1934	1941	1932	11
591	20230704	094500	132838759	1932	1934	1934	1932	500
592	20230704	094400	131872667	1941	1941	1941	1941	11
593	20230704	094300	131851316	1940	1940	1940	1940	27
594	20230704	094200	131798936	1935	1941	1941	1935	31
595	20230704	094100	131738885	1936	1936	1936	1936	30
596	20230704	094000	131680805	1942	1942	1942	1942	0
597	20230704	093900	131680805	1942	1940	1945	1940	553
598	20230704	093800	130607702	1940	1940	1940	1940	1
599	20230704	093700	130605762	1929	1935	1935	1929	1380
600	20230704	093600	127942152	1943	1939	1943	1939	1504
601	20230704	093500	125025141	1939	1939	1939	1939	9
602	20230704	093400	125007690	1940	1940	1940	1940	4
603	20230704	093300	124999930	1927	1936	1936	1927	706
604	20230704	093200	123633609	1936	1933	1936	1926	10015
605	20230704	093100	104331501	1934	1934	1934	1933	1184
606	20230704	093000	102041729	1935	1936	1936	1935	148
607	20230704	092900	101755249	1936	1938	1938	1935	2052
608	20230704	092800	97778579	1933	1934	1934	1933	129
609	20230704	092700	97529110	1937	1937	1937	1937	10
610	20230704	092600	97509740	1937	1937	1937	1937	2
611	20230704	092500	97505866	1938	1938	1938	1938	30
612	20230704	092400	97447726	1935	1935	1935	1935	3050
613	20230704	092300	91545976	1935	1930	1935	1929	604
614	20230704	092200	90380798	1930	1930	1930	1930	1068
615	20230704	092100	88319558	1930	1934	1934	1928	3014
616	20230704	092000	82505109	1933	1935	1946	1933	756
617	20230704	091900	81039475	1934	1937	1937	1933	33
618	20230704	091800	80975626	1937	1937	1942	1937	170
619	20230704	091700	80646060	1927	1927	1927	1927	0
620	20230704	091600	80646060	1927	1927	1927	1927	100
621	20230704	091500	80453360	1926	1935	1935	1926	10940
622	20230704	091400	59350628	1934	1934	1934	1934	0
623	20230704	091300	59350628	1934	1933	1934	1933	1373
624	20230704	091200	56695619	1934	1935	1935	1934	58
625	20230704	091100	56583419	1935	1932	1935	1932	6
626	20230704	091000	56571821	1936	1936	1936	1931	1441
627	20230704	090900	53786231	1936	1938	1938	1936	3912
628	20230704	090800	46204777	1938	1931	1938	1930	9672
629	20230704	090700	27480957	1930	1930	1930	1930	0
630	20230704	090600	27480957	1930	1930	1930	1930	0
631	20230704	090500	27480957	1930	1929	1930	1929	766
632	20230704	090400	26002843	1926	1928	1928	1926	2179
633	20230704	090300	21804704	1928	1938	1938	1928	6192
634	20230704	090200	9821306	1938	1937	1938	1936	1901
635	20230704	090100	6138170	1937	1938	1940	1937	2460
636	20230704	090000	1371706	1938	1952	1952	1938	703