KissMeData/084440/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	193600	2159918830	1950	1950	1950	1950	31015
3	20230703	193500	2159918830	1950	1950	1950	1950	0
4	20230703	193400	2159918830	1950	1950	1950	1950	0
5	20230703	193300	2159918830	1950	1950	1950	1950	0
6	20230703	193200	2159918830	1950	1950	1950	1950	0
7	20230703	193100	2159918830	1950	1950	1950	1950	0
8	20230703	193000	2159918830	1950	1950	1950	1950	0
9	20230703	192900	2159918830	1950	1950	1950	1950	0
10	20230703	192800	2159918830	1950	1950	1950	1950	0
11	20230703	192700	2159918830	1950	1950	1950	1950	0
12	20230703	192600	2159918830	1950	1950	1950	1950	0
13	20230703	192500	2159918830	1950	1950	1950	1950	0
14	20230703	192400	2159918830	1950	1950	1950	1950	0
15	20230703	192300	2159918830	1950	1950	1950	1950	0
16	20230703	192200	2159918830	1950	1950	1950	1950	0
17	20230703	192100	2159918830	1950	1950	1950	1950	0
18	20230703	192000	2159918830	1950	1950	1950	1950	0
19	20230703	191900	2159918830	1950	1950	1950	1950	0
20	20230703	191800	2159918830	1950	1950	1950	1950	0
21	20230703	191700	2159918830	1950	1950	1950	1950	0
22	20230703	191600	2159918830	1950	1950	1950	1950	0
23	20230703	191500	2159918830	1950	1950	1950	1950	0
24	20230703	191400	2159918830	1950	1950	1950	1950	0
25	20230703	191300	2159918830	1950	1950	1950	1950	0
26	20230703	191200	2159918830	1950	1950	1950	1950	0
27	20230703	191100	2159918830	1950	1950	1950	1950	0
28	20230703	191000	2159918830	1950	1950	1950	1950	0
29	20230703	190900	2159918830	1950	1950	1950	1950	0
30	20230703	190800	2159918830	1950	1950	1950	1950	0
31	20230703	190700	2159918830	1950	1950	1950	1950	0
32	20230703	190600	2159918830	1950	1950	1950	1950	31015
33	20230703	190500	2159918830	1950	1950	1950	1950	0
34	20230703	190400	2159918830	1950	1950	1950	1950	0
35	20230703	190300	2159918830	1950	1950	1950	1950	0
36	20230703	190200	2159918830	1950	1950	1950	1950	0
37	20230703	190100	2159918830	1950	1950	1950	1950	0
38	20230703	190000	2159918830	1950	1950	1950	1950	0
39	20230703	185900	2159918830	1950	1950	1950	1950	0
40	20230703	185800	2159918830	1950	1950	1950	1950	0
41	20230703	185700	2159918830	1950	1950	1950	1950	0
42	20230703	185600	2159918830	1950	1950	1950	1950	0
43	20230703	185500	2159918830	1950	1950	1950	1950	0
44	20230703	185400	2159918830	1950	1950	1950	1950	0
45	20230703	185300	2159918830	1950	1950	1950	1950	0
46	20230703	185200	2159918830	1950	1950	1950	1950	0
47	20230703	185100	2159918830	1950	1950	1950	1950	0
48	20230703	185000	2159918830	1950	1950	1950	1950	0
49	20230703	184900	2159918830	1950	1950	1950	1950	0
50	20230703	184800	2159918830	1950	1950	1950	1950	0
51	20230703	184700	2159918830	1950	1950	1950	1950	0
52	20230703	184600	2159918830	1950	1950	1950	1950	0
53	20230703	184500	2159918830	1950	1950	1950	1950	0
54	20230703	184400	2159918830	1950	1950	1950	1950	0
55	20230703	184300	2159918830	1950	1950	1950	1950	0
56	20230703	184200	2159918830	1950	1950	1950	1950	0
57	20230703	184100	2159918830	1950	1950	1950	1950	0
58	20230703	184000	2159918830	1950	1950	1950	1950	0
59	20230703	183900	2159918830	1950	1950	1950	1950	0
60	20230703	183800	2159918830	1950	1950	1950	1950	0
61	20230703	183700	2159918830	1950	1950	1950	1950	0
62	20230703	183600	2159918830	1950	1950	1950	1950	31015
63	20230703	183500	2159918830	1950	1950	1950	1950	0
64	20230703	183400	2159918830	1950	1950	1950	1950	0
65	20230703	183300	2159918830	1950	1950	1950	1950	0
66	20230703	183200	2159918830	1950	1950	1950	1950	0
67	20230703	183100	2159918830	1950	1950	1950	1950	0
68	20230703	183000	2159918830	1950	1950	1950	1950	0
69	20230703	182900	2159918830	1950	1950	1950	1950	0
70	20230703	182800	2159918830	1950	1950	1950	1950	0
71	20230703	182700	2159918830	1950	1950	1950	1950	0
72	20230703	182600	2159918830	1950	1950	1950	1950	0
73	20230703	182500	2159918830	1950	1950	1950	1950	0
74	20230703	182400	2159918830	1950	1950	1950	1950	0
75	20230703	182300	2159918830	1950	1950	1950	1950	0
76	20230703	182200	2159918830	1950	1950	1950	1950	0
77	20230703	182100	2159918830	1950	1950	1950	1950	0
78	20230703	182000	2159918830	1950	1950	1950	1950	0
79	20230703	181900	2159918830	1950	1950	1950	1950	0
80	20230703	181800	2159918830	1950	1950	1950	1950	0
81	20230703	181700	2159918830	1950	1950	1950	1950	0
82	20230703	181600	2159918830	1950	1950	1950	1950	0
83	20230703	181500	2159918830	1950	1950	1950	1950	0
84	20230703	181400	2159918830	1950	1950	1950	1950	0
85	20230703	181300	2159918830	1950	1950	1950	1950	0
86	20230703	181200	2159918830	1950	1950	1950	1950	0
87	20230703	181100	2159918830	1950	1950	1950	1950	0
88	20230703	181000	2159918830	1950	1950	1950	1950	0
89	20230703	180900	2159918830	1950	1950	1950	1950	0
90	20230703	180800	2159918830	1950	1950	1950	1950	0
91	20230703	180700	2159918830	1950	1950	1950	1950	0
92	20230703	180600	2159918830	1950	1950	1950	1950	31015
93	20230703	180500	2159918830	1950	1950	1950	1950	0
94	20230703	180400	2159918830	1950	1950	1950	1950	0
95	20230703	180300	2159918830	1950	1950	1950	1950	0
96	20230703	180200	2159918830	1950	1950	1950	1950	0
97	20230703	180100	2159918830	1950	1950	1950	1950	0
98	20230703	180000	2159918830	1950	1950	1950	1950	0
99	20230703	175900	2159918830	1950	1950	1950	1950	0
100	20230703	175800	2159918830	1950	1950	1950	1950	0
101	20230703	175700	2159918830	1950	1950	1950	1950	0
102	20230703	175600	2159918830	1950	1950	1950	1950	0
103	20230703	175500	2159918830	1950	1950	1950	1950	0
104	20230703	175400	2159918830	1950	1950	1950	1950	0
105	20230703	175300	2159918830	1950	1950	1950	1950	0
106	20230703	175200	2159918830	1950	1950	1950	1950	0
107	20230703	175100	2159918830	1950	1950	1950	1950	0
108	20230703	175000	2159918830	1950	1950	1950	1950	0
109	20230703	174900	2159918830	1950	1950	1950	1950	0
110	20230703	174800	2159918830	1950	1950	1950	1950	0
111	20230703	174700	2159918830	1950	1950	1950	1950	0
112	20230703	174600	2159918830	1950	1950	1950	1950	0
113	20230703	174500	2159918830	1950	1950	1950	1950	0
114	20230703	174400	2159918830	1950	1950	1950	1950	0
115	20230703	174300	2159918830	1950	1950	1950	1950	0
116	20230703	174200	2159918830	1950	1950	1950	1950	0
117	20230703	174100	2159918830	1950	1950	1950	1950	0
118	20230703	174000	2159918830	1950	1950	1950	1950	0
119	20230703	173900	2159918830	1950	1950	1950	1950	0
120	20230703	173800	2159918830	1950	1950	1950	1950	0
121	20230703	173700	2159918830	1950	1950	1950	1950	0
122	20230703	173600	2159918830	1950	1950	1950	1950	31015
123	20230703	173500	2159918830	1950	1950	1950	1950	0
124	20230703	173400	2159918830	1950	1950	1950	1950	0
125	20230703	173300	2159918830	1950	1950	1950	1950	0
126	20230703	173200	2159918830	1950	1950	1950	1950	0
127	20230703	173100	2159918830	1950	1950	1950	1950	0
128	20230703	173000	2159918830	1950	1950	1950	1950	0
129	20230703	172900	2159918830	1950	1950	1950	1950	0
130	20230703	172800	2159918830	1950	1950	1950	1950	0
131	20230703	172700	2159918830	1950	1950	1950	1950	0
132	20230703	172600	2159918830	1950	1950	1950	1950	0
133	20230703	172500	2159918830	1950	1950	1950	1950	0
134	20230703	172400	2159918830	1950	1950	1950	1950	0
135	20230703	172300	2159918830	1950	1950	1950	1950	0
136	20230703	172200	2159918830	1950	1950	1950	1950	0
137	20230703	172100	2159918830	1950	1950	1950	1950	0
138	20230703	172000	2159918830	1950	1950	1950	1950	0
139	20230703	171900	2159918830	1950	1950	1950	1950	0
140	20230703	171800	2159918830	1950	1950	1950	1950	0
141	20230703	171700	2159918830	1950	1950	1950	1950	0
142	20230703	171600	2159918830	1950	1950	1950	1950	0
143	20230703	171500	2159918830	1950	1950	1950	1950	0
144	20230703	171400	2159918830	1950	1950	1950	1950	0
145	20230703	171300	2159918830	1950	1950	1950	1950	0
146	20230703	171200	2159918830	1950	1950	1950	1950	0
147	20230703	171100	2159918830	1950	1950	1950	1950	0
148	20230703	171000	2159918830	1950	1950	1950	1950	0
149	20230703	170900	2159918830	1950	1950	1950	1950	0
150	20230703	170800	2159918830	1950	1950	1950	1950	0
151	20230703	170700	2159918830	1950	1950	1950	1950	0
152	20230703	170600	2159918830	1950	1950	1950	1950	31015
153	20230703	170500	2159918830	1950	1950	1950	1950	0
154	20230703	170400	2159918830	1950	1950	1950	1950	0
155	20230703	170300	2159918830	1950	1950	1950	1950	0
156	20230703	170200	2159918830	1950	1950	1950	1950	0
157	20230703	170100	2159918830	1950	1950	1950	1950	0
158	20230703	170000	2159918830	1950	1950	1950	1950	0
159	20230703	165900	2159918830	1950	1950	1950	1950	0
160	20230703	165800	2159918830	1950	1950	1950	1950	0
161	20230703	165700	2159918830	1950	1950	1950	1950	0
162	20230703	165600	2159918830	1950	1950	1950	1950	0
163	20230703	165500	2159918830	1950	1950	1950	1950	0
164	20230703	165400	2159918830	1950	1950	1950	1950	0
165	20230703	165300	2159918830	1950	1950	1950	1950	0
166	20230703	165200	2159918830	1950	1950	1950	1950	0
167	20230703	165100	2159918830	1950	1950	1950	1950	0
168	20230703	165000	2159918830	1950	1950	1950	1950	0
169	20230703	164900	2159918830	1950	1950	1950	1950	0
170	20230703	164800	2159918830	1950	1950	1950	1950	0
171	20230703	164700	2159918830	1950	1950	1950	1950	0
172	20230703	164600	2159918830	1950	1950	1950	1950	0
173	20230703	164500	2159918830	1950	1950	1950	1950	0
174	20230703	164400	2159918830	1950	1950	1950	1950	0
175	20230703	164300	2159918830	1950	1950	1950	1950	0
176	20230703	164200	2159918830	1950	1950	1950	1950	0
177	20230703	164100	2159918830	1950	1950	1950	1950	0
178	20230703	164000	2159918830	1950	1950	1950	1950	0
179	20230703	163900	2159918830	1950	1950	1950	1950	0
180	20230703	163800	2159918830	1950	1950	1950	1950	0
181	20230703	163700	2159918830	1950	1950	1950	1950	0
182	20230703	163600	2159918830	1950	1950	1950	1950	31015
183	20230703	163500	2159918830	1950	1950	1950	1950	0
184	20230703	163400	2159918830	1950	1950	1950	1950	0
185	20230703	163300	2159918830	1950	1950	1950	1950	0
186	20230703	163200	2159918830	1950	1950	1950	1950	0
187	20230703	163100	2159918830	1950	1950	1950	1950	0
188	20230703	163000	2159918830	1950	1950	1950	1950	0
189	20230703	162900	2159918830	1950	1950	1950	1950	0
190	20230703	162800	2159918830	1950	1950	1950	1950	0
191	20230703	162700	2159918830	1950	1950	1950	1950	0
192	20230703	162600	2159918830	1950	1950	1950	1950	0
193	20230703	162500	2159918830	1950	1950	1950	1950	0
194	20230703	162400	2159918830	1950	1950	1950	1950	0
195	20230703	162300	2159918830	1950	1950	1950	1950	0
196	20230703	162200	2159918830	1950	1950	1950	1950	0
197	20230703	162100	2159918830	1950	1950	1950	1950	0
198	20230703	162000	2159918830	1950	1950	1950	1950	0
199	20230703	161900	2159918830	1950	1950	1950	1950	0
200	20230703	161800	2159918830	1950	1950	1950	1950	0
201	20230703	161700	2159918830	1950	1950	1950	1950	0
202	20230703	161600	2159918830	1950	1950	1950	1950	0
203	20230703	161500	2159918830	1950	1950	1950	1950	0
204	20230703	161400	2159918830	1950	1950	1950	1950	0
205	20230703	161300	2159918830	1950	1950	1950	1950	0
206	20230703	161200	2159918830	1950	1950	1950	1950	0
207	20230703	161100	2159918830	1950	1950	1950	1950	0
208	20230703	161000	2159918830	1950	1950	1950	1950	0
209	20230703	160900	2159918830	1950	1950	1950	1950	0
210	20230703	160800	2159918830	1950	1950	1950	1950	0
211	20230703	160700	2159918830	1950	1950	1950	1950	0
212	20230703	160600	2159918830	1950	1950	1950	1950	31015
213	20230703	160500	2159918830	1950	1950	1950	1950	0
214	20230703	160400	2159918830	1950	1950	1950	1950	0
215	20230703	160300	2159918830	1950	1950	1950	1950	0
216	20230703	160200	2159918830	1950	1950	1950	1950	0
217	20230703	160100	2159918830	1950	1950	1950	1950	0
218	20230703	160000	2159918830	1950	1950	1950	1950	0
219	20230703	155900	2159918830	1950	1950	1950	1950	0
220	20230703	155800	2159918830	1950	1950	1950	1950	0
221	20230703	155700	2159918830	1950	1950	1950	1950	0
222	20230703	155600	2159918830	1950	1950	1950	1950	0
223	20230703	155500	2159918830	1950	1950	1950	1950	0
224	20230703	155400	2159918830	1950	1950	1950	1950	0
225	20230703	155300	2159918830	1950	1950	1950	1950	0
226	20230703	155200	2159918830	1950	1950	1950	1950	0
227	20230703	155100	2159918830	1950	1950	1950	1950	0
228	20230703	155000	2159918830	1950	1950	1950	1950	0
229	20230703	154900	2159918830	1950	1950	1950	1950	0
230	20230703	154800	2159918830	1950	1950	1950	1950	0
231	20230703	154700	2159918830	1950	1950	1950	1950	0
232	20230703	154600	2159918830	1950	1950	1950	1950	0
233	20230703	154500	2159918830	1950	1950	1950	1950	0
234	20230703	154400	2159918830	1950	1950	1950	1950	0
235	20230703	154300	2159918830	1950	1950	1950	1950	0
236	20230703	154200	2159918830	1950	1950	1950	1950	0
237	20230703	154100	2159918830	1950	1950	1950	1950	0
238	20230703	154000	2159918830	1950	1950	1950	1950	0
239	20230703	153900	2159918830	1950	1950	1950	1950	0
240	20230703	153800	2159918830	1950	1950	1950	1950	0
241	20230703	153700	2159918830	1950	1950	1950	1950	0
242	20230703	153600	2159918830	1950	1950	1950	1950	31015
243	20230703	153500	2159918830	1950	1950	1950	1950	0
244	20230703	153400	2159918830	1950	1950	1950	1950	0
245	20230703	153300	2159918830	1950	1950	1950	1950	0
246	20230703	153200	2159918830	1950	1950	1950	1950	0
247	20230703	153100	2159918830	1950	1950	1950	1950	0
248	20230703	153000	2159918830	1950	1950	1950	1950	31015
249	20230703	152900	2099439580	1959	1959	1959	1959	0
250	20230703	152800	2099439580	1959	1959	1959	1959	0
251	20230703	152700	2099439580	1959	1959	1959	1959	0
252	20230703	152600	2099439580	1959	1959	1959	1959	0
253	20230703	152500	2099439580	1959	1959	1959	1959	0
254	20230703	152400	2099439580	1959	1959	1959	1959	0
255	20230703	152300	2099439580	1959	1959	1959	1959	0
256	20230703	152200	2099439580	1959	1959	1959	1959	0
257	20230703	152100	2099439580	1959	1959	1959	1959	0
258	20230703	152000	2099439580	1959	1959	1959	1959	0
259	20230703	151900	2099439580	1959	1959	1959	1958	2589
260	20230703	151800	2094368729	1959	1959	1959	1955	1844
261	20230703	151700	2090757691	1959	1959	1959	1958	134
262	20230703	151600	2090495191	1959	1958	1959	1957	2859
263	20230703	151500	2084899207	1959	1960	1960	1959	277
264	20230703	151400	2084356477	1960	1962	1962	1959	2776
265	20230703	151300	2078914763	1962	1960	1962	1959	2215
266	20230703	151200	2074573351	1960	1957	1961	1957	6335
267	20230703	151100	2062167567	1957	1958	1958	1957	729
268	20230703	151000	2060740907	1958	1957	1958	1957	500
269	20230703	150900	2059762155	1957	1957	1958	1957	3349
270	20230703	150800	2053208115	1957	1958	1958	1955	2252
271	20230703	150700	2048802229	1957	1958	1959	1957	968
272	20230703	150600	2046906732	1959	1958	1959	1958	1297
273	20230703	150500	2044366622	1958	1955	1958	1955	1426
274	20230703	150400	2041576410	1955	1956	1957	1955	104
275	20230703	150300	2041372996	1957	1957	1957	1956	955
276	20230703	150200	2039504096	1956	1955	1958	1954	1796
277	20230703	150100	2035990107	1956	1954	1957	1953	9557
278	20230703	150000	2017306155	1953	1953	1954	1952	1344
279	20230703	145900	2014680019	1953	1951	1954	1951	1195
280	20230703	145800	2012345195	1951	1953	1954	1951	3213
281	20230703	145700	2006072797	1954	1954	1954	1953	550
282	20230703	145600	2004998101	1955	1954	1955	1953	522
283	20230703	145500	2003978115	1954	1954	1955	1953	1669
284	20230703	145400	2000718546	1955	1950	1955	1950	3541
285	20230703	145300	1993813581	1950	1954	1955	1950	7559
286	20230703	145200	1979060237	1954	1950	1954	1950	7670
287	20230703	145100	1964089387	1950	1950	1950	1950	208
288	20230703	145000	1963683787	1949	1950	1950	1949	85
289	20230703	144900	1963518117	1952	1952	1952	1952	0
290	20230703	144800	1963518117	1952	1950	1952	1948	4177
291	20230703	144700	1955371643	1949	1947	1950	1947	3858
292	20230703	144600	1947856200	1947	1947	1947	1947	538
293	20230703	144500	1946808714	1948	1948	1948	1947	1633
294	20230703	144400	1943628630	1947	1947	1947	1947	44
295	20230703	144300	1943542962	1948	1947	1948	1947	91
296	20230703	144200	1943365783	1948	1948	1948	1948	0
297	20230703	144100	1943365783	1948	1950	1950	1948	424
298	20230703	144000	1942539824	1950	1949	1950	1948	24
299	20230703	143900	1942493069	1950	1950	1950	1950	0
300	20230703	143800	1942493069	1950	1949	1950	1948	1512
301	20230703	143700	1939547684	1950	1950	1950	1950	2
302	20230703	143600	1939543784	1951	1948	1951	1948	55
303	20230703	143500	1939436641	1948	1951	1952	1948	18
304	20230703	143400	1939401528	1949	1949	1952	1949	840
305	20230703	143300	1937764363	1952	1952	1953	1948	833
306	20230703	143200	1936139944	1952	1944	1952	1943	2040
307	20230703	143100	1932167208	1950	1943	1950	1943	1151
308	20230703	143000	1929926024	1944	1945	1946	1943	218
309	20230703	142900	1929502016	1946	1947	1950	1945	2378
310	20230703	142800	1924871408	1950	1949	1953	1947	9417
311	20230703	142700	1906502583	1949	1950	1951	1947	712
312	20230703	142600	1905114327	1950	1949	1951	1948	261
313	20230703	142500	1904605582	1951	1951	1953	1948	539
314	20230703	142400	1903554078	1951	1954	1955	1950	1037
315	20230703	142300	1901527277	1951	1939	1954	1939	8649
316	20230703	142200	1884669072	1938	1937	1947	1937	3247
317	20230703	142100	1878352891	1945	1937	1945	1937	57
318	20230703	142000	1878242458	1945	1940	1945	1935	811
319	20230703	141900	1876667841	1940	1937	1940	1934	556
320	20230703	141800	1875592008	1941	1933	1941	1933	3443
321	20230703	141700	1868912818	1940	1935	1940	1933	18
322	20230703	141600	1868877988	1934	1941	1941	1934	13
323	20230703	141500	1868852820	1934	1934	1942	1934	921
324	20230703	141400	1867071597	1934	1937	1942	1934	224
325	20230703	141300	1866637245	1942	1942	1942	1937	2783
326	20230703	141200	1861243839	1937	1942	1942	1937	638
327	20230703	141100	1860004863	1942	1942	1942	1936	393
328	20230703	141000	1859243937	1941	1933	1941	1933	1202
329	20230703	140900	1856914821	1932	1937	1938	1932	272
330	20230703	140800	1856389296	1938	1936	1939	1933	1051
331	20230703	140700	1854355190	1939	1939	1939	1939	128
332	20230703	140600	1854106998	1940	1942	1942	1928	1406
333	20230703	140500	1851390445	1942	1938	1942	1936	13
334	20230703	140400	1851365244	1939	1941	1941	1938	2890
335	20230703	140300	1845761427	1943	1940	1943	1939	133
336	20230703	140200	1845503348	1945	1945	1945	1940	633
337	20230703	140100	1844272577	1945	1946	1948	1939	3333
338	20230703	140000	1837788406	1946	1946	1948	1942	10019
339	20230703	135900	1818306050	1946	1920	1947	1920	10121
340	20230703	135800	1798777990	1920	1922	1922	1920	235
341	20230703	135700	1798326724	1922	1923	1923	1919	238
342	20230703	135600	1797869587	1923	1923	1923	1923	32
343	20230703	135500	1797808051	1923	1923	1923	1920	235
344	20230703	135400	1797356444	1923	1923	1923	1923	499
345	20230703	135300	1796396867	1923	1923	1923	1917	2113
346	20230703	135200	1792344829	1923	1921	1923	1916	1955
347	20230703	135100	1788598463	1916	1922	1923	1916	2049
348	20230703	135000	1784670963	1923	1923	1923	1923	30
349	20230703	134900	1784613273	1923	1923	1923	1922	56
350	20230703	134800	1784505595	1923	1923	1923	1923	30
351	20230703	134700	1784447905	1923	1921	1923	1916	7695
352	20230703	134600	1769691690	1923	1923	1923	1919	1951
353	20230703	134500	1765943862	1924	1926	1929	1920	13645
354	20230703	134400	1739707617	1926	1929	1929	1926	302
355	20230703	134300	1739125863	1929	1928	1929	1925	2934
356	20230703	134200	1733474404	1929	1929	1931	1928	1494
357	20230703	134100	1730591968	1931	1937	1937	1928	7408
358	20230703	134000	1716272582	1937	1938	1938	1935	7800
359	20230703	133900	1701169034	1939	1939	1940	1937	744
360	20230703	133800	1699726852	1940	1946	1947	1940	4365
361	20230703	133700	1691255637	1946	1942	1947	1941	1056
362	20230703	133600	1689205748	1947	1947	1947	1947	30
363	20230703	133500	1689147338	1947	1942	1947	1941	852
364	20230703	133400	1687492634	1948	1948	1948	1942	2427
365	20230703	133300	1682777627	1948	1948	1948	1945	442
366	20230703	133200	1681917830	1945	1950	1950	1945	1882
367	20230703	133100	1678254031	1950	1950	1951	1949	646
368	20230703	133000	1676994845	1951	1953	1953	1950	407
369	20230703	132900	1676201100	1953	1950	1953	1950	37
370	20230703	132800	1676128872	1954	1954	1954	1950	38
371	20230703	132700	1676054668	1950	1954	1954	1950	41
372	20230703	132600	1675974598	1950	1954	1954	1950	10719
373	20230703	132500	1655067895	1954	1956	1956	1954	120
374	20230703	132400	1654833365	1956	1953	1957	1953	150
375	20230703	132300	1654540210	1953	1957	1957	1952	305
376	20230703	132200	1653944252	1958	1958	1958	1953	87
377	20230703	132100	1653774196	1958	1953	1958	1953	48
378	20230703	132000	1653680282	1958	1958	1958	1953	117
379	20230703	131900	1653451253	1958	1958	1958	1953	92
380	20230703	131800	1653271429	1958	1957	1958	1951	139
381	20230703	131700	1652999352	1950	1957	1957	1950	2029
382	20230703	131600	1649031693	1956	1956	1956	1953	5467
383	20230703	131500	1638338274	1956	1957	1957	1956	1189
384	20230703	131400	1636012564	1957	1956	1957	1950	463
385	20230703	131300	1635106940	1956	1948	1956	1947	3688
386	20230703	131200	1627916161	1948	1949	1949	1948	495
387	20230703	131100	1626951825	1949	1949	1949	1949	144
388	20230703	131000	1626671169	1949	1947	1949	1947	159
389	20230703	130900	1626361348	1948	1948	1949	1946	1334
390	20230703	130800	1623763894	1948	1947	1948	1947	365
391	20230703	130700	1623052904	1948	1948	1949	1947	296
392	20230703	130600	1622476297	1948	1949	1949	1947	747
393	20230703	130500	1621020610	1949	1949	1950	1946	533
394	20230703	130400	1619981488	1946	1950	1950	1946	315
395	20230703	130300	1619367798	1950	1952	1952	1949	2483
396	20230703	130200	1614526708	1952	1952	1952	1952	60
397	20230703	130100	1614409588	1952	1952	1952	1952	295
398	20230703	130000	1613833748	1951	1953	1953	1951	535
399	20230703	125900	1612789900	1953	1953	1953	1953	24
400	20230703	125800	1612743028	1951	1953	1953	1951	104
401	20230703	125700	1612539924	1954	1954	1954	1949	8066
402	20230703	125600	1596796288	1954	1954	1954	1954	0
403	20230703	125500	1596796288	1954	1951	1954	1951	361
404	20230703	125400	1596091868	1952	1951	1952	1951	23
405	20230703	125300	1596046973	1954	1954	1954	1950	166
406	20230703	125200	1595722613	1954	1957	1957	1944	782
407	20230703	125100	1594201458	1957	1955	1957	1955	26
408	20230703	125000	1594150580	1945	1947	1958	1944	8662
409	20230703	124900	1577298981	1947	1959	1959	1947	13186
410	20230703	124800	1551607788	1959	1958	1960	1955	70
411	20230703	124700	1551470707	1959	1959	1959	1959	22
412	20230703	124600	1551427609	1960	1959	1960	1954	206
413	20230703	124500	1551024540	1960	1958	1960	1955	907
414	20230703	124400	1549250484	1958	1962	1962	1958	1637
415	20230703	124300	1546042644	1962	1958	1962	1958	6749
416	20230703	124200	1532827220	1958	1961	1961	1958	1346
417	20230703	124100	1530187790	1961	1960	1962	1960	267
418	20230703	124000	1529664447	1962	1960	1963	1960	1716
419	20230703	123900	1526300145	1961	1959	1961	1957	854
420	20230703	123800	1524627051	1959	1954	1959	1954	592
421	20230703	123700	1523469604	1955	1954	1955	1954	871
422	20230703	123600	1521767640	1954	1952	1954	1949	7604
423	20230703	123500	1506937984	1954	1953	1954	1951	6207
424	20230703	123400	1494822050	1954	1954	1954	1954	946
425	20230703	123300	1492973566	1960	1960	1960	1950	10258
426	20230703	123200	1472939383	1961	1961	1961	1961	21
427	20230703	123100	1472898202	1961	1961	1961	1960	247
428	20230703	123000	1472414046	1961	1960	1961	1957	900
429	20230703	122900	1470651194	1960	1965	1966	1960	3444
430	20230703	122800	1463897128	1966	1966	1966	1961	1894
431	20230703	122700	1460178130	1970	1971	1971	1966	7232
432	20230703	122600	1445938582	1975	1979	1979	1970	2989
433	20230703	122500	1440028809	1979	1972	1983	1968	10025
434	20230703	122400	1420228882	1972	1973	1977	1972	8562
435	20230703	122300	1403314649	1973	1976	1977	1973	4725
436	20230703	122200	1393982055	1976	1969	1977	1969	12820
437	20230703	122100	1368703383	1968	1969	1970	1968	7450
438	20230703	122000	1354034723	1969	1965	1969	1965	7282
439	20230703	121900	1339712752	1966	1967	1967	1964	1259
440	20230703	121800	1337239555	1966	1965	1966	1965	1910
441	20230703	121700	1333484851	1965	1965	1965	1965	927
442	20230703	121600	1331663296	1965	1960	1965	1960	1530
443	20230703	121500	1328662406	1960	1955	1960	1955	5055
444	20230703	121400	1318770722	1955	1955	1956	1950	4575
445	20230703	121300	1309846402	1956	1956	1956	1948	9963
446	20230703	121200	1290417841	1956	1954	1956	1953	836
447	20230703	121100	1288784009	1954	1957	1957	1954	2178
448	20230703	121000	1284525446	1958	1958	1960	1955	7788
449	20230703	120900	1269283598	1960	1963	1963	1956	6490
450	20230703	120800	1256563770	1965	1965	1965	1961	6948
451	20230703	120700	1242933611	1966	1963	1967	1963	961
452	20230703	120600	1241045155	1963	1967	1968	1962	6950
453	20230703	120500	1227382189	1967	1960	1967	1960	8727
454	20230703	120400	1210243603	1961	1959	1961	1956	5613
455	20230703	120300	1199243448	1959	1955	1960	1955	5748
456	20230703	120200	1187987909	1955	1947	1955	1947	8061
457	20230703	120100	1172244497	1950	1946	1950	1946	3389
458	20230703	120000	1165641677	1947	1947	1947	1947	200
459	20230703	115900	1165252277	1948	1949	1949	1947	947
460	20230703	115800	1163407489	1947	1947	1948	1947	774
461	20230703	115700	1161899938	1948	1945	1948	1945	715
462	20230703	115600	1160507487	1947	1947	1947	1945	1073
463	20230703	115500	1158420034	1947	1948	1948	1947	177
464	20230703	115400	1158075366	1948	1949	1949	1948	871
465	20230703	115300	1156378501	1950	1949	1951	1949	966
466	20230703	115200	1154495546	1950	1951	1952	1950	519
467	20230703	115100	1153483016	1953	1953	1953	1951	415
468	20230703	115000	1152672861	1953	1949	1953	1949	456
469	20230703	114900	1151782717	1951	1953	1953	1948	969
470	20230703	114800	1149893623	1945	1947	1953	1942	10760
471	20230703	114700	1128913210	1949	1949	1949	1948	348
472	20230703	114600	1128235177	1949	1950	1950	1948	1104
473	20230703	114500	1126082886	1950	1948	1950	1945	6983
474	20230703	114400	1112472364	1949	1945	1949	1945	3412
475	20230703	114300	1105825044	1947	1942	1947	1942	8364
476	20230703	114200	1089560312	1943	1944	1944	1942	1677
477	20230703	114100	1086301264	1944	1939	1944	1938	4421
478	20230703	114000	1077720075	1939	1935	1939	1935	2267
479	20230703	113900	1073328102	1937	1930	1937	1930	1736
480	20230703	113800	1069970246	1934	1929	1934	1929	2902
481	20230703	113700	1064368651	1930	1928	1930	1928	37
482	20230703	113600	1064297255	1930	1927	1930	1926	2867
483	20230703	113500	1058774023	1927	1927	1930	1927	211
484	20230703	113400	1058366816	1929	1928	1929	1927	2510
485	20230703	113300	1053528950	1929	1928	1929	1928	29
486	20230703	113200	1053473014	1930	1928	1930	1928	28
487	20230703	113100	1053418984	1930	1930	1930	1928	528
488	20230703	113000	1052399955	1930	1937	1937	1930	4456
489	20230703	112900	1043793106	1937	1935	1937	1935	18
490	20230703	112800	1043758242	1937	1935	1938	1935	62
491	20230703	112700	1043638150	1938	1935	1938	1935	21
492	20230703	112600	1043597458	1938	1935	1938	1935	759
493	20230703	112500	1042126519	1938	1935	1938	1935	395
494	20230703	112400	1041361323	1937	1934	1938	1934	114
495	20230703	112300	1041140629	1938	1934	1938	1934	92
496	20230703	112200	1040962352	1934	1937	1937	1934	2376
497	20230703	112100	1036363582	1937	1938	1938	1937	524
498	20230703	112000	1035348578	1937	1937	1938	1937	759
499	20230703	111900	1033878111	1937	1937	1938	1936	4001
500	20230703	111800	1026125668	1936	1937	1938	1936	5906
501	20230703	111700	1014683482	1936	1937	1937	1936	436
502	20230703	111600	1013838952	1935	1934	1937	1934	6726
503	20230703	111500	1000818348	1934	1933	1934	1927	2519
504	20230703	111400	995950917	1932	1932	1934	1931	4594
505	20230703	111300	987075522	1931	1931	1932	1931	458
506	20230703	111200	986191080	1930	1931	1931	1926	1168
507	20230703	111100	983939054	1930	1931	1932	1930	387
508	20230703	111000	983191486	1931	1927	1932	1927	6271
509	20230703	110900	971090324	1925	1927	1927	1925	994
510	20230703	110800	969174888	1927	1928	1930	1927	1541
511	20230703	110700	966202479	1928	1929	1929	1928	27
512	20230703	110600	966150407	1928	1930	1930	1928	90
513	20230703	110500	965976802	1928	1926	1930	1926	8232
514	20230703	110400	950093608	1924	1922	1926	1922	2886
515	20230703	110300	944543936	1921	1922	1922	1920	118
516	20230703	110200	944317241	1921	1922	1922	1921	1407
517	20230703	110100	941614392	1921	1922	1922	1921	1978
518	20230703	110000	937812677	1921	1922	1922	1921	1381
519	20230703	105900	935158414	1919	1922	1922	1919	565
520	20230703	105800	934072937	1919	1922	1922	1919	16
521	20230703	105700	934042188	1919	1923	1923	1919	18
522	20230703	105600	934007585	1918	1923	1923	1917	2244
523	20230703	105500	929705443	1916	1918	1922	1916	3582
524	20230703	105400	922823571	1922	1922	1922	1918	26
525	20230703	105300	922773641	1922	1922	1922	1918	1317
526	20230703	105200	920245453	1920	1923	1923	1920	15
527	20230703	105100	920216624	1920	1920	1923	1920	154
528	20230703	105000	919920938	1920	1920	1920	1919	126
529	20230703	104900	919679021	1920	1920	1920	1919	1647
530	20230703	104800	916518182	1919	1920	1920	1919	157
531	20230703	104700	916216818	1919	1923	1923	1919	1435
532	20230703	104600	913461577	1920	1920	1923	1920	184
533	20230703	104500	913108153	1920	1923	1923	1920	68
534	20230703	104400	912977450	1922	1927	1927	1922	215
535	20230703	104300	912563954	1923	1927	1927	1923	14
536	20230703	104200	912536980	1924	1927	1927	1924	26
537	20230703	104100	912486881	1924	1926	1929	1922	6159
538	20230703	104000	900612849	1926	1921	1926	1921	1559
539	20230703	103900	897616452	1921	1917	1921	1914	2939
540	20230703	103800	891981694	1917	1920	1920	1916	2017
541	20230703	103700	888114560	1918	1918	1920	1918	1437
542	20230703	103600	885358111	1917	1918	1919	1917	1202
543	20230703	103500	883052603	1918	1918	1919	1918	2527
544	20230703	103400	878205805	1918	1919	1920	1918	1528
545	20230703	103300	875273557	1919	1921	1921	1919	17
546	20230703	103200	875240906	1919	1921	1921	1919	363
547	20230703	103100	874544279	1919	1922	1922	1918	1560
548	20230703	103000	871551962	1918	1922	1922	1918	5038
549	20230703	102900	861881706	1921	1922	1922	1921	13
550	20230703	102800	861856721	1920	1922	1922	1920	13
551	20230703	102700	861831737	1920	1920	1922	1920	283
552	20230703	102600	861288335	1920	1922	1922	1920	434
553	20230703	102500	860454289	1922	1923	1923	1922	23
554	20230703	102400	860410061	1922	1926	1926	1922	32
555	20230703	102300	860348486	1923	1924	1926	1923	195
556	20230703	102200	859973186	1924	1920	1924	1920	10814
557	20230703	102100	839191758	1920	1919	1920	1918	2255
558	20230703	102000	834864597	1918	1920	1920	1918	632
559	20230703	101900	833652386	1920	1920	1920	1917	73
560	20230703	101800	833512253	1920	1918	1921	1915	6266
561	20230703	101700	821498228	1918	1918	1921	1918	299
562	20230703	101600	820924610	1921	1920	1922	1918	1303
563	20230703	101500	818424090	1922	1919	1923	1919	244
564	20230703	101400	817955735	1922	1919	1922	1919	761
565	20230703	101300	816493917	1921	1919	1921	1919	312
566	20230703	101200	815894779	1918	1921	1921	1917	1195
567	20230703	101100	813601931	1920	1922	1922	1920	516
568	20230703	101000	812610694	1921	1924	1924	1921	187
569	20230703	100900	812251412	1924	1923	1924	1921	91
570	20230703	100800	812076361	1924	1920	1925	1918	1745
571	20230703	100700	808727453	1919	1926	1926	1919	8230
572	20230703	100600	792909476	1927	1930	1930	1926	448
573	20230703	100500	792046094	1927	1925	1930	1925	248
574	20230703	100400	791568139	1925	1930	1930	1924	4292
575	20230703	100300	783309882	1930	1922	1930	1922	1853
576	20230703	100200	779746564	1922	1930	1930	1922	3432
577	20230703	100100	773146729	1932	1922	1932	1922	6550
578	20230703	100000	760550428	1922	1922	1922	1921	100
579	20230703	095900	760358313	1922	1922	1922	1921	166
580	20230703	095800	760039412	1922	1921	1922	1921	411
581	20230703	095700	759249834	1922	1921	1922	1921	84
582	20230703	095600	759088469	1920	1922	1922	1920	45
583	20230703	095500	759001981	1922	1922	1922	1918	135
584	20230703	095400	758742519	1922	1922	1922	1918	27
585	20230703	095300	758690640	1922	1921	1922	1918	367
586	20230703	095200	757986312	1922	1922	1922	1919	1268
587	20230703	095100	755551820	1920	1922	1922	1920	11
588	20230703	095000	755530680	1922	1922	1924	1920	45
589	20230703	094900	755444170	1924	1924	1924	1920	340
590	20230703	094800	754790014	1924	1924	1924	1919	57
591	20230703	094700	754680351	1924	1917	1925	1912	10754
592	20230703	094600	734072833	1919	1924	1924	1917	5442
593	20230703	094500	723622347	1924	1928	1928	1922	4949
594	20230703	094400	714104955	1930	1931	1931	1925	249
595	20230703	094300	713624262	1931	1932	1932	1925	885
596	20230703	094200	711918557	1932	1932	1932	1925	132
597	20230703	094100	711663550	1932	1935	1935	1925	282
598	20230703	094000	711118517	1935	1934	1936	1922	2383
599	20230703	093900	706532196	1925	1923	1929	1920	6259
600	20230703	093800	694492434	1923	1928	1929	1922	4063
601	20230703	093700	686665443	1929	1922	1929	1922	271
602	20230703	093600	686143001	1928	1928	1928	1921	12
603	20230703	093500	686119872	1928	1922	1928	1920	543
604	20230703	093400	685076752	1922	1922	1923	1921	783
605	20230703	093300	683571707	1922	1924	1928	1922	1548
606	20230703	093200	680595516	1924	1923	1929	1923	3054
607	20230703	093100	674719691	1923	1933	1933	1923	605
608	20230703	093000	673550236	1933	1933	1933	1922	1717
609	20230703	092900	670244460	1933	1932	1933	1931	2819
610	20230703	092800	664798741	1933	1935	1935	1932	579
611	20230703	092700	663679430	1935	1932	1936	1931	6850
612	20230703	092600	650438551	1932	1932	1932	1930	2114
613	20230703	092500	646356307	1932	1930	1932	1930	925
614	20230703	092400	644570680	1932	1927	1932	1926	1808
615	20230703	092300	641083714	1927	1924	1927	1924	1842
616	20230703	092200	637536252	1925	1925	1925	1922	64
617	20230703	092100	637413100	1921	1920	1924	1917	1530
618	20230703	092000	634474583	1915	1922	1922	1915	6858
619	20230703	091900	621319317	1924	1926	1926	1921	313
620	20230703	091800	620717958	1926	1922	1926	1920	831
621	20230703	091700	619120433	1927	1921	1929	1920	3752
622	20230703	091600	611910421	1921	1933	1933	1917	6819
623	20230703	091500	598824395	1933	1925	1935	1922	5466
624	20230703	091400	588303007	1935	1940	1940	1925	3675
625	20230703	091300	581210641	1941	1944	1944	1929	14744
626	20230703	091200	552704436	1938	1946	1946	1937	14731
627	20230703	091100	524103964	1946	1946	1946	1940	3039
628	20230703	091000	518193488	1947	1947	1947	1942	6743
629	20230703	090900	505094470	1942	1949	1949	1940	3969
630	20230703	090800	497360392	1949	1939	1950	1939	15966
631	20230703	090700	466280556	1940	1947	1949	1939	5482
632	20230703	090600	455620887	1942	1943	1965	1939	51787
633	20230703	090500	354889953	1942	1931	1943	1931	79706
634	20230703	090400	200678173	1931	1918	1931	1918	3040
635	20230703	090300	194823567	1918	1924	1924	1911	7005
636	20230703	090200	181393981	1925	1929	1931	1916	19613
637	20230703	090100	143589701	1930	1924	1932	1923	31677
638	20230703	090000	82513741	1923	1910	1924	1910	42842