KissMeData/086960/min/candle-20230727.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230727	194000	4419181985	1908	1908	1908	1908	45409
3	20230727	193900	4419181985	1908	1908	1908	1908	0
4	20230727	193800	4419181985	1908	1908	1908	1908	0
5	20230727	193700	4419181985	1908	1908	1908	1908	0
6	20230727	193600	4419181985	1908	1908	1908	1908	0
7	20230727	193500	4419181985	1908	1908	1908	1908	0
8	20230727	193400	4419181985	1908	1908	1908	1908	0
9	20230727	193300	4419181985	1908	1908	1908	1908	0
10	20230727	193200	4419181985	1908	1908	1908	1908	0
11	20230727	193100	4419181985	1908	1908	1908	1908	0
12	20230727	193000	4419181985	1908	1908	1908	1908	0
13	20230727	192900	4419181985	1908	1908	1908	1908	0
14	20230727	192800	4419181985	1908	1908	1908	1908	0
15	20230727	192700	4419181985	1908	1908	1908	1908	0
16	20230727	192600	4419181985	1908	1908	1908	1908	0
17	20230727	192500	4419181985	1908	1908	1908	1908	0
18	20230727	192400	4419181985	1908	1908	1908	1908	0
19	20230727	192300	4419181985	1908	1908	1908	1908	0
20	20230727	192200	4419181985	1908	1908	1908	1908	0
21	20230727	192100	4419181985	1908	1908	1908	1908	0
22	20230727	192000	4419181985	1908	1908	1908	1908	0
23	20230727	191900	4419181985	1908	1908	1908	1908	0
24	20230727	191800	4419181985	1908	1908	1908	1908	0
25	20230727	191700	4419181985	1908	1908	1908	1908	0
26	20230727	191600	4419181985	1908	1908	1908	1908	0
27	20230727	191500	4419181985	1908	1908	1908	1908	0
28	20230727	191400	4419181985	1908	1908	1908	1908	0
29	20230727	191300	4419181985	1908	1908	1908	1908	0
30	20230727	191200	4419181985	1908	1908	1908	1908	0
31	20230727	191100	4419181985	1908	1908	1908	1908	0
32	20230727	191000	4419181985	1908	1908	1908	1908	45409
33	20230727	190900	4419181985	1908	1908	1908	1908	0
34	20230727	190800	4419181985	1908	1908	1908	1908	0
35	20230727	190700	4419181985	1908	1908	1908	1908	0
36	20230727	190600	4419181985	1908	1908	1908	1908	0
37	20230727	190500	4419181985	1908	1908	1908	1908	0
38	20230727	190400	4419181985	1908	1908	1908	1908	0
39	20230727	190300	4419181985	1908	1908	1908	1908	0
40	20230727	190200	4419181985	1908	1908	1908	1908	0
41	20230727	190100	4419181985	1908	1908	1908	1908	0
42	20230727	190000	4419181985	1908	1908	1908	1908	0
43	20230727	185900	4419181985	1908	1908	1908	1908	0
44	20230727	185800	4419181985	1908	1908	1908	1908	0
45	20230727	185700	4419181985	1908	1908	1908	1908	0
46	20230727	185600	4419181985	1908	1908	1908	1908	0
47	20230727	185500	4419181985	1908	1908	1908	1908	0
48	20230727	185400	4419181985	1908	1908	1908	1908	0
49	20230727	185300	4419181985	1908	1908	1908	1908	0
50	20230727	185200	4419181985	1908	1908	1908	1908	0
51	20230727	185100	4419181985	1908	1908	1908	1908	0
52	20230727	185000	4419181985	1908	1908	1908	1908	0
53	20230727	184900	4419181985	1908	1908	1908	1908	0
54	20230727	184800	4419181985	1908	1908	1908	1908	0
55	20230727	184700	4419181985	1908	1908	1908	1908	0
56	20230727	184600	4419181985	1908	1908	1908	1908	0
57	20230727	184500	4419181985	1908	1908	1908	1908	0
58	20230727	184400	4419181985	1908	1908	1908	1908	0
59	20230727	184300	4419181985	1908	1908	1908	1908	0
60	20230727	184200	4419181985	1908	1908	1908	1908	0
61	20230727	184100	4419181985	1908	1908	1908	1908	0
62	20230727	184000	4419181985	1908	1908	1908	1908	45409
63	20230727	183900	4419181985	1908	1908	1908	1908	0
64	20230727	183800	4419181985	1908	1908	1908	1908	0
65	20230727	183700	4419181985	1908	1908	1908	1908	0
66	20230727	183600	4419181985	1908	1908	1908	1908	0
67	20230727	183500	4419181985	1908	1908	1908	1908	0
68	20230727	183400	4419181985	1908	1908	1908	1908	0
69	20230727	183300	4419181985	1908	1908	1908	1908	0
70	20230727	183200	4419181985	1908	1908	1908	1908	0
71	20230727	183100	4419181985	1908	1908	1908	1908	0
72	20230727	183000	4419181985	1908	1908	1908	1908	0
73	20230727	182900	4419181985	1908	1908	1908	1908	0
74	20230727	182800	4419181985	1908	1908	1908	1908	0
75	20230727	182700	4419181985	1908	1908	1908	1908	0
76	20230727	182600	4419181985	1908	1908	1908	1908	0
77	20230727	182500	4419181985	1908	1908	1908	1908	0
78	20230727	182400	4419181985	1908	1908	1908	1908	0
79	20230727	182300	4419181985	1908	1908	1908	1908	0
80	20230727	182200	4419181985	1908	1908	1908	1908	0
81	20230727	182100	4419181985	1908	1908	1908	1908	0
82	20230727	182000	4419181985	1908	1908	1908	1908	0
83	20230727	181900	4419181985	1908	1908	1908	1908	0
84	20230727	181800	4419181985	1908	1908	1908	1908	0
85	20230727	181700	4419181985	1908	1908	1908	1908	0
86	20230727	181600	4419181985	1908	1908	1908	1908	0
87	20230727	181500	4419181985	1908	1908	1908	1908	0
88	20230727	181400	4419181985	1908	1908	1908	1908	0
89	20230727	181300	4419181985	1908	1908	1908	1908	0
90	20230727	181200	4419181985	1908	1908	1908	1908	0
91	20230727	181100	4419181985	1908	1908	1908	1908	0
92	20230727	181000	4419181985	1908	1908	1908	1908	45409
93	20230727	180900	4419181985	1908	1908	1908	1908	0
94	20230727	180800	4419181985	1908	1908	1908	1908	0
95	20230727	180700	4419181985	1908	1908	1908	1908	0
96	20230727	180600	4419181985	1908	1908	1908	1908	0
97	20230727	180500	4419181985	1908	1908	1908	1908	0
98	20230727	180400	4419181985	1908	1908	1908	1908	0
99	20230727	180300	4419181985	1908	1908	1908	1908	0
100	20230727	180200	4419181985	1908	1908	1908	1908	0
101	20230727	180100	4419181985	1908	1908	1908	1908	0
102	20230727	180000	4419181985	1908	1908	1908	1908	0
103	20230727	175900	4419181985	1908	1908	1908	1908	0
104	20230727	175800	4419181985	1908	1908	1908	1908	0
105	20230727	175700	4419181985	1908	1908	1908	1908	0
106	20230727	175600	4419181985	1908	1908	1908	1908	0
107	20230727	175500	4419181985	1908	1908	1908	1908	0
108	20230727	175400	4419181985	1908	1908	1908	1908	0
109	20230727	175300	4419181985	1908	1908	1908	1908	0
110	20230727	175200	4419181985	1908	1908	1908	1908	0
111	20230727	175100	4419181985	1908	1908	1908	1908	0
112	20230727	175000	4419181985	1908	1908	1908	1908	0
113	20230727	174900	4419181985	1908	1908	1908	1908	0
114	20230727	174800	4419181985	1908	1908	1908	1908	0
115	20230727	174700	4419181985	1908	1908	1908	1908	0
116	20230727	174600	4419181985	1908	1908	1908	1908	0
117	20230727	174500	4419181985	1908	1908	1908	1908	0
118	20230727	174400	4419181985	1908	1908	1908	1908	0
119	20230727	174300	4419181985	1908	1908	1908	1908	0
120	20230727	174200	4419181985	1908	1908	1908	1908	0
121	20230727	174100	4419181985	1908	1908	1908	1908	0
122	20230727	174000	4419181985	1908	1908	1908	1908	45409
123	20230727	173900	4419181985	1908	1908	1908	1908	0
124	20230727	173800	4419181985	1908	1908	1908	1908	0
125	20230727	173700	4419181985	1908	1908	1908	1908	0
126	20230727	173600	4419181985	1908	1908	1908	1908	0
127	20230727	173500	4419181985	1908	1908	1908	1908	0
128	20230727	173400	4419181985	1908	1908	1908	1908	0
129	20230727	173300	4419181985	1908	1908	1908	1908	0
130	20230727	173200	4419181985	1908	1908	1908	1908	0
131	20230727	173100	4419181985	1908	1908	1908	1908	0
132	20230727	173000	4419181985	1908	1908	1908	1908	0
133	20230727	172900	4419181985	1908	1908	1908	1908	0
134	20230727	172800	4419181985	1908	1908	1908	1908	0
135	20230727	172700	4419181985	1908	1908	1908	1908	0
136	20230727	172600	4419181985	1908	1908	1908	1908	0
137	20230727	172500	4419181985	1908	1908	1908	1908	0
138	20230727	172400	4419181985	1908	1908	1908	1908	0
139	20230727	172300	4419181985	1908	1908	1908	1908	0
140	20230727	172200	4419181985	1908	1908	1908	1908	0
141	20230727	172100	4419181985	1908	1908	1908	1908	0
142	20230727	172000	4419181985	1908	1908	1908	1908	0
143	20230727	171900	4419181985	1908	1908	1908	1908	0
144	20230727	171800	4419181985	1908	1908	1908	1908	0
145	20230727	171700	4419181985	1908	1908	1908	1908	0
146	20230727	171600	4419181985	1908	1908	1908	1908	0
147	20230727	171500	4419181985	1908	1908	1908	1908	0
148	20230727	171400	4419181985	1908	1908	1908	1908	0
149	20230727	171300	4419181985	1908	1908	1908	1908	0
150	20230727	171200	4419181985	1908	1908	1908	1908	0
151	20230727	171100	4419181985	1908	1908	1908	1908	0
152	20230727	171000	4419181985	1908	1908	1908	1908	45409
153	20230727	170900	4419181985	1908	1908	1908	1908	0
154	20230727	170800	4419181985	1908	1908	1908	1908	0
155	20230727	170700	4419181985	1908	1908	1908	1908	0
156	20230727	170600	4419181985	1908	1908	1908	1908	0
157	20230727	170500	4419181985	1908	1908	1908	1908	0
158	20230727	170400	4419181985	1908	1908	1908	1908	0
159	20230727	170300	4419181985	1908	1908	1908	1908	0
160	20230727	170200	4419181985	1908	1908	1908	1908	0
161	20230727	170100	4419181985	1908	1908	1908	1908	0
162	20230727	170000	4419181985	1908	1908	1908	1908	0
163	20230727	165900	4419181985	1908	1908	1908	1908	0
164	20230727	165800	4419181985	1908	1908	1908	1908	0
165	20230727	165700	4419181985	1908	1908	1908	1908	0
166	20230727	165600	4419181985	1908	1908	1908	1908	0
167	20230727	165500	4419181985	1908	1908	1908	1908	0
168	20230727	165400	4419181985	1908	1908	1908	1908	0
169	20230727	165300	4419181985	1908	1908	1908	1908	0
170	20230727	165200	4419181985	1908	1908	1908	1908	0
171	20230727	165100	4419181985	1908	1908	1908	1908	0
172	20230727	165000	4419181985	1908	1908	1908	1908	0
173	20230727	164900	4419181985	1908	1908	1908	1908	0
174	20230727	164800	4419181985	1908	1908	1908	1908	0
175	20230727	164700	4419181985	1908	1908	1908	1908	0
176	20230727	164600	4419181985	1908	1908	1908	1908	0
177	20230727	164500	4419181985	1908	1908	1908	1908	0
178	20230727	164400	4419181985	1908	1908	1908	1908	0
179	20230727	164300	4419181985	1908	1908	1908	1908	0
180	20230727	164200	4419181985	1908	1908	1908	1908	0
181	20230727	164100	4419181985	1908	1908	1908	1908	0
182	20230727	164000	4419181985	1908	1908	1908	1908	45409
183	20230727	163900	4419181985	1908	1908	1908	1908	0
184	20230727	163800	4419181985	1908	1908	1908	1908	0
185	20230727	163700	4419181985	1908	1908	1908	1908	0
186	20230727	163600	4419181985	1908	1908	1908	1908	0
187	20230727	163500	4419181985	1908	1908	1908	1908	0
188	20230727	163400	4419181985	1908	1908	1908	1908	0
189	20230727	163300	4419181985	1908	1908	1908	1908	0
190	20230727	163200	4419181985	1908	1908	1908	1908	0
191	20230727	163100	4419181985	1908	1908	1908	1908	0
192	20230727	163000	4419181985	1908	1908	1908	1908	0
193	20230727	162900	4419181985	1908	1908	1908	1908	0
194	20230727	162800	4419181985	1908	1908	1908	1908	0
195	20230727	162700	4419181985	1908	1908	1908	1908	0
196	20230727	162600	4419181985	1908	1908	1908	1908	0
197	20230727	162500	4419181985	1908	1908	1908	1908	0
198	20230727	162400	4419181985	1908	1908	1908	1908	0
199	20230727	162300	4419181985	1908	1908	1908	1908	0
200	20230727	162200	4419181985	1908	1908	1908	1908	0
201	20230727	162100	4419181985	1908	1908	1908	1908	0
202	20230727	162000	4419181985	1908	1908	1908	1908	0
203	20230727	161900	4419181985	1908	1908	1908	1908	0
204	20230727	161800	4419181985	1908	1908	1908	1908	0
205	20230727	161700	4419181985	1908	1908	1908	1908	0
206	20230727	161600	4419181985	1908	1908	1908	1908	0
207	20230727	161500	4419181985	1908	1908	1908	1908	0
208	20230727	161400	4419181985	1908	1908	1908	1908	0
209	20230727	161300	4419181985	1908	1908	1908	1908	0
210	20230727	161200	4419181985	1908	1908	1908	1908	0
211	20230727	161100	4419181985	1908	1908	1908	1908	0
212	20230727	161000	4419181985	1908	1908	1908	1908	45409
213	20230727	160900	4419181985	1908	1908	1908	1908	0
214	20230727	160800	4419181985	1908	1908	1908	1908	0
215	20230727	160700	4419181985	1908	1908	1908	1908	0
216	20230727	160600	4419181985	1908	1908	1908	1908	0
217	20230727	160500	4419181985	1908	1908	1908	1908	0
218	20230727	160400	4419181985	1908	1908	1908	1908	0
219	20230727	160300	4419181985	1908	1908	1908	1908	0
220	20230727	160200	4419181985	1908	1908	1908	1908	0
221	20230727	160100	4419181985	1908	1908	1908	1908	0
222	20230727	160000	4419181985	1908	1908	1908	1908	0
223	20230727	155900	4419181985	1908	1908	1908	1908	0
224	20230727	155800	4419181985	1908	1908	1908	1908	0
225	20230727	155700	4419181985	1908	1908	1908	1908	0
226	20230727	155600	4419181985	1908	1908	1908	1908	0
227	20230727	155500	4419181985	1908	1908	1908	1908	0
228	20230727	155400	4419181985	1908	1908	1908	1908	0
229	20230727	155300	4419181985	1908	1908	1908	1908	0
230	20230727	155200	4419181985	1908	1908	1908	1908	0
231	20230727	155100	4419181985	1908	1908	1908	1908	0
232	20230727	155000	4419181985	1908	1908	1908	1908	0
233	20230727	154900	4419181985	1908	1908	1908	1908	0
234	20230727	154800	4419181985	1908	1908	1908	1908	0
235	20230727	154700	4419181985	1908	1908	1908	1908	0
236	20230727	154600	4419181985	1908	1908	1908	1908	0
237	20230727	154500	4419181985	1908	1908	1908	1908	0
238	20230727	154400	4419181985	1908	1908	1908	1908	0
239	20230727	154300	4419181985	1908	1908	1908	1908	0
240	20230727	154200	4419181985	1908	1908	1908	1908	0
241	20230727	154100	4419181985	1908	1908	1908	1908	0
242	20230727	154000	4419181985	1908	1908	1908	1908	45409
243	20230727	153900	4419181985	1908	1908	1908	1908	0
244	20230727	153800	4419181985	1908	1908	1908	1908	0
245	20230727	153700	4419181985	1908	1908	1908	1908	0
246	20230727	153600	4419181985	1908	1908	1908	1908	0
247	20230727	153500	4419181985	1908	1908	1908	1908	0
248	20230727	153400	4419181985	1908	1908	1908	1908	0
249	20230727	153300	4419181985	1908	1908	1908	1908	0
250	20230727	153200	4419181985	1908	1908	1908	1908	0
251	20230727	153100	4419181985	1908	1908	1908	1908	0
252	20230727	153000	4419181985	1908	1908	1908	1908	45409
253	20230727	152900	4332541613	1899	1899	1899	1899	0
254	20230727	152800	4332541613	1899	1899	1899	1899	0
255	20230727	152700	4332541613	1899	1899	1899	1899	0
256	20230727	152600	4332541613	1899	1899	1899	1899	0
257	20230727	152500	4332541613	1899	1899	1899	1899	0
258	20230727	152400	4332541613	1899	1899	1899	1899	0
259	20230727	152300	4332541613	1899	1899	1899	1899	0
260	20230727	152200	4332541613	1899	1899	1899	1899	0
261	20230727	152100	4332541613	1899	1899	1899	1899	0
262	20230727	152000	4332541613	1899	1899	1899	1899	0
263	20230727	151900	4332541613	1899	1900	1901	1898	19119
264	20230727	151800	4296234157	1901	1897	1901	1896	21254
265	20230727	151700	4255871591	1898	1901	1901	1896	17556
266	20230727	151600	4222537652	1901	1901	1901	1900	11065
267	20230727	151500	4201509108	1900	1902	1902	1899	33075
268	20230727	151400	4138646728	1903	1903	1903	1902	12729
269	20230727	151300	4114425041	1902	1904	1904	1902	15027
270	20230727	151200	4085828554	1904	1904	1905	1903	9619
271	20230727	151100	4067513941	1904	1906	1908	1904	8967
272	20230727	151000	4050426014	1908	1910	1910	1907	5665
273	20230727	150900	4039615449	1909	1907	1910	1905	9109
274	20230727	150800	4022230515	1909	1910	1910	1906	2136
275	20230727	150700	4018154297	1911	1903	1913	1903	2478
276	20230727	150600	4013432451	1913	1910	1913	1901	14484
277	20230727	150500	3985835480	1910	1915	1915	1909	2722
278	20230727	150400	3980637716	1915	1918	1918	1909	843
279	20230727	150300	3979028384	1910	1919	1919	1909	1998
280	20230727	150200	3975211230	1920	1915	1920	1910	9087
281	20230727	150100	3957849597	1911	1922	1922	1911	22272
282	20230727	150000	3915108879	1923	1925	1925	1922	2412
283	20230727	145900	3910468362	1925	1926	1927	1925	3838
284	20230727	145800	3903077461	1926	1927	1930	1926	6791
285	20230727	145700	3889994202	1927	1938	1938	1926	13838
286	20230727	145600	3863317690	1938	1929	1939	1928	1751
287	20230727	145500	3859940402	1929	1940	1940	1928	25944
288	20230727	145400	3809851859	1944	1935	1944	1935	1234
289	20230727	145300	3807464060	1935	1936	1936	1935	2652
290	20230727	145200	3802331890	1935	1944	1944	1934	9703
291	20230727	145100	3783545004	1943	1944	1944	1943	700
292	20230727	145000	3782184756	1948	1944	1948	1943	5962
293	20230727	144900	3770592249	1944	1945	1946	1944	1158
294	20230727	144800	3768340294	1947	1947	1948	1947	4377
295	20230727	144700	3759817819	1947	1945	1947	1945	1756
296	20230727	144600	3756401807	1945	1944	1945	1944	701
297	20230727	144500	3755038563	1944	1946	1947	1944	8810
298	20230727	144400	3737901038	1947	1947	1947	1947	909
299	20230727	144300	3736131215	1948	1948	1948	1947	1573
300	20230727	144200	3733067041	1948	1949	1949	1945	7151
301	20230727	144100	3719143328	1950	1948	1950	1947	1838
302	20230727	144000	3715561412	1948	1948	1950	1948	2604
303	20230727	143900	3710488610	1950	1949	1950	1949	1592
304	20230727	143800	3707384310	1949	1948	1950	1948	2251
305	20230727	143700	3702996162	1948	1948	1948	1948	1615
306	20230727	143600	3699850142	1950	1950	1950	1948	730
307	20230727	143500	3698427315	1950	1947	1950	1947	5043
308	20230727	143400	3688597290	1947	1947	1947	1947	4190
309	20230727	143300	3680439360	1947	1944	1947	1944	14921
310	20230727	143200	3651426583	1944	1946	1946	1944	2707
311	20230727	143100	3646159863	1946	1944	1946	1944	1179
312	20230727	143000	3643867366	1944	1941	1944	1941	5592
313	20230727	142900	3633005818	1938	1941	1941	1938	8637
314	20230727	142800	3616249245	1942	1942	1942	1942	1094
315	20230727	142700	3614124697	1942	1943	1943	1942	1930
316	20230727	142600	3610376453	1943	1944	1944	1943	231
317	20230727	142500	3609927610	1944	1944	1945	1944	1918
318	20230727	142400	3606198676	1944	1943	1944	1943	1464
319	20230727	142300	3603354104	1943	1945	1945	1943	1431
320	20230727	142200	3600572978	1945	1947	1947	1945	5622
321	20230727	142100	3589631818	1949	1950	1950	1949	651
322	20230727	142000	3588362695	1949	1946	1949	1946	182
323	20230727	141900	3588008226	1944	1944	1944	1943	120
324	20230727	141800	3587775045	1949	1949	1949	1949	1
325	20230727	141700	3587773096	1950	1942	1950	1942	180
326	20230727	141600	3587422737	1943	1943	1943	1943	4610
327	20230727	141500	3578465507	1943	1943	1943	1943	2090
328	20230727	141400	3574404637	1950	1950	1950	1950	18
329	20230727	141300	3574369537	1950	1950	1950	1950	820
330	20230727	141200	3572770537	1950	1941	1950	1941	8390
331	20230727	141100	3556485502	1941	1950	1950	1941	3572
332	20230727	141000	3549535324	1948	1950	1950	1948	2442
333	20230727	140900	3544776932	1950	1950	1950	1950	272
334	20230727	140800	3544246532	1950	1950	1950	1950	296
335	20230727	140700	3543669332	1950	1948	1950	1948	7162
336	20230727	140600	3529717742	1948	1949	1949	1947	2814
337	20230727	140500	3524235220	1950	1950	1950	1950	3160
338	20230727	140400	3518073220	1955	1950	1955	1946	2794
339	20230727	140300	3512630408	1950	1953	1956	1949	10643
340	20230727	140200	3491862389	1957	1957	1957	1957	9006
341	20230727	140100	3474237647	1957	1957	1957	1957	399
342	20230727	140000	3473456804	1954	1958	1958	1954	15013
343	20230727	135900	3444102131	1957	1956	1958	1956	220
344	20230727	135800	3443671521	1955	1954	1959	1954	5712
345	20230727	135700	3432490442	1953	1951	1953	1951	1740
346	20230727	135600	3429093466	1951	1954	1954	1951	786
347	20230727	135500	3427557643	1955	1952	1956	1952	1652
348	20230727	135400	3424329492	1952	1949	1953	1949	6174
349	20230727	135300	3412288046	1948	1943	1948	1943	5686
350	20230727	135200	3401223413	1943	1942	1943	1942	2871
351	20230727	135100	3395645609	1943	1943	1943	1943	318
352	20230727	135000	3395027735	1943	1937	1943	1937	7772
353	20230727	134900	3379949752	1937	1936	1937	1936	11446
354	20230727	134800	3357779268	1935	1935	1935	1935	207
355	20230727	134700	3357378723	1934	1933	1934	1933	1693
356	20230727	134600	3354106149	1933	1933	1936	1933	1101
357	20230727	134500	3351977160	1932	1934	1939	1932	7954
358	20230727	134400	3336579790	1933	1934	1934	1933	3103
359	20230727	134300	3330579194	1934	1934	1934	1934	1564
360	20230727	134200	3327554418	1934	1935	1935	1934	2759
361	20230727	134100	3322216314	1936	1935	1936	1935	430
362	20230727	134000	3321384247	1935	1935	1935	1935	6
363	20230727	133900	3321372637	1937	1934	1937	1934	1782
364	20230727	133800	3317925702	1934	1934	1934	1934	816
365	20230727	133700	3316347558	1934	1934	1934	1934	4500
366	20230727	133600	3307644558	1934	1933	1934	1933	21
367	20230727	133500	3307603954	1933	1933	1933	1932	6201
368	20230727	133400	3295623180	1932	1939	1939	1932	1972
369	20230727	133300	3291806682	1940	1938	1940	1937	538
370	20230727	133200	3290764525	1938	1939	1939	1937	48
371	20230727	133100	3290671460	1936	1936	1936	1936	855
372	20230727	133000	3289016180	1939	1936	1939	1936	346
373	20230727	132900	3288345826	1936	1940	1940	1936	105
374	20230727	132800	3288142398	1940	1942	1942	1939	2117
375	20230727	132700	3284035401	1942	1941	1942	1941	876
376	20230727	132600	3282335062	1940	1940	1940	1940	388
377	20230727	132500	3281582342	1940	1940	1940	1940	5111
378	20230727	132400	3271667002	1937	1937	1937	1936	2770
379	20230727	132300	3266302873	1939	1938	1939	1937	1496
380	20230727	132200	3263404491	1938	1939	1940	1938	40
381	20230727	132100	3263326937	1941	1935	1941	1935	1382
382	20230727	132000	3260652539	1935	1939	1939	1932	6769
383	20230727	131900	3247549475	1939	1940	1942	1939	4176
384	20230727	131800	3239448643	1940	1940	1940	1940	735
385	20230727	131700	3238022743	1940	1940	1940	1940	514
386	20230727	131600	3237025583	1939	1940	1940	1939	87
387	20230727	131500	3236856877	1940	1939	1940	1939	1501
388	20230727	131400	3233945037	1940	1940	1940	1939	47
389	20230727	131300	3233853858	1940	1942	1942	1940	1074
390	20230727	131200	3231770170	1943	1943	1943	1943	100
391	20230727	131100	3231575870	1943	1941	1943	1941	18
392	20230727	131000	3231540910	1941	1941	1941	1941	183
393	20230727	130900	3231185707	1941	1943	1943	1941	1015
394	20230727	130800	3229215582	1941	1941	1942	1941	433
395	20230727	130700	3228375126	1943	1942	1943	1941	1027
396	20230727	130600	3226381608	1943	1945	1945	1943	937
397	20230727	130500	3224559910	1947	1947	1950	1947	936
398	20230727	130400	3222736225	1947	1947	1947	1945	1267
399	20230727	130300	3220270476	1947	1946	1947	1946	173
400	20230727	130200	3219933670	1947	1946	1949	1946	1642
401	20230727	130100	3216734609	1946	1946	1946	1945	3238
402	20230727	130000	3210433614	1944	1944	1945	1944	4750
403	20230727	125900	3201198014	1943	1943	1943	1943	168
404	20230727	125800	3200871590	1941	1944	1944	1941	2099
405	20230727	125700	3196797131	1944	1944	1944	1944	11
406	20230727	125600	3196775747	1944	1944	1944	1944	1
407	20230727	125500	3196773803	1942	1942	1942	1942	1510
408	20230727	125400	3193841383	1942	1938	1942	1938	16881
409	20230727	125300	3161089420	1938	1937	1938	1937	103
410	20230727	125200	3160889807	1937	1940	1940	1937	1801
411	20230727	125100	3157401259	1940	1940	1940	1938	699
412	20230727	125000	3156045413	1942	1939	1942	1938	1079
413	20230727	124900	3153951018	1940	1939	1940	1939	1516
414	20230727	124800	3151011488	1940	1940	1940	1940	273
415	20230727	124700	3150481868	1941	1942	1942	1941	106
416	20230727	124600	3150276017	1942	1942	1942	1940	90
417	20230727	124500	3150101280	1942	1945	1945	1941	34
418	20230727	124400	3150035269	1945	1941	1945	1941	2100
419	20230727	124300	3145959157	1941	1935	1941	1935	6494
420	20230727	124200	3133360839	1935	1930	1935	1929	1746
421	20230727	124100	3129988182	1930	1937	1937	1930	7657
422	20230727	124000	3115190832	1937	1940	1940	1937	401
423	20230727	123900	3114413003	1941	1944	1944	1941	116
424	20230727	123800	3114187652	1944	1944	1944	1944	2
425	20230727	123700	3114183764	1942	1946	1946	1942	11181
426	20230727	123600	3092440744	1946	1946	1946	1945	3090
427	20230727	123500	3086428776	1946	1945	1947	1945	834
428	20230727	123400	3084806436	1945	1945	1946	1945	588
429	20230727	123300	3083662609	1945	1947	1947	1945	2
430	20230727	123200	3083658717	1948	1945	1948	1945	3260
431	20230727	123100	3077312318	1943	1934	1943	1934	3806
432	20230727	123000	3069917899	1931	1931	1933	1931	3535
433	20230727	122900	3063087928	1930	1933	1933	1930	2275
434	20230727	122800	3058695685	1933	1933	1933	1931	1141
435	20230727	122700	3056491104	1933	1932	1933	1932	121
436	20230727	122600	3056257326	1932	1936	1936	1931	1783
437	20230727	122500	3052810922	1934	1942	1942	1934	4665
438	20230727	122400	3043780028	1942	1936	1942	1936	3566
439	20230727	122300	3036875603	1936	1936	1936	1934	1185
440	20230727	122200	3034582421	1936	1933	1936	1933	1436
441	20230727	122100	3031804118	1933	1930	1933	1930	3954
442	20230727	122000	3024170795	1930	1930	1930	1929	303
443	20230727	121900	3023586006	1930	1929	1930	1929	736
444	20230727	121800	3022166209	1930	1932	1932	1930	4067
445	20230727	121700	3014310390	1933	1927	1933	1927	682
446	20230727	121600	3012993602	1931	1928	1931	1928	3653
447	20230727	121500	3005945391	1928	1934	1934	1928	3641
448	20230727	121400	2998915890	1934	1931	1934	1930	418
449	20230727	121300	2998108512	1932	1934	1935	1930	12927
450	20230727	121200	2973154153	1935	1941	1941	1935	5881
451	20230727	121100	2961760515	1942	1945	1945	1940	9351
452	20230727	121000	2943597461	1946	1946	1947	1946	3511
453	20230727	120900	2936765054	1946	1947	1947	1943	2197
454	20230727	120800	2932493535	1947	1945	1947	1943	1295
455	20230727	120700	2929976898	1948	1946	1948	1941	2202
456	20230727	120600	2925699771	1942	1947	1949	1942	6955
457	20230727	120500	2912180440	1946	1943	1946	1940	5402
458	20230727	120400	2901683062	1944	1948	1948	1944	10748
459	20230727	120300	2880768862	1948	1956	1956	1948	22289
460	20230727	120200	2837299898	1957	1953	1957	1953	399
461	20230727	120100	2836520619	1953	1953	1957	1952	5856
462	20230727	120000	2825087822	1953	1953	1953	1953	8882
463	20230727	115900	2807741276	1958	1958	1958	1958	200
464	20230727	115800	2807349676	1959	1950	1959	1950	611
465	20230727	115700	2806156247	1950	1961	1961	1950	27707
466	20230727	115600	2752011040	1963	1963	1963	1963	1
467	20230727	115500	2752009077	1961	1964	1964	1961	2934
468	20230727	115400	2746250302	1964	1964	1964	1964	35
469	20230727	115300	2746181562	1963	1963	1963	1963	6
470	20230727	115200	2746169784	1964	1964	1964	1964	10
471	20230727	115100	2746150144	1964	1963	1964	1963	1248
472	20230727	115000	2743699172	1963	1963	1963	1963	2
473	20230727	114900	2743695246	1964	1965	1965	1964	1075
474	20230727	114800	2741583436	1964	1964	1964	1964	441
475	20230727	114700	2740717312	1963	1964	1964	1963	132
476	20230727	114600	2740458066	1965	1965	1965	1964	1403
477	20230727	114500	2737702471	1964	1964	1964	1964	612
478	20230727	114400	2736500503	1964	1962	1964	1962	1740
479	20230727	114300	2733084643	1962	1960	1962	1960	1307
480	20230727	114200	2730520311	1960	1960	1960	1958	6151
481	20230727	114100	2718472422	1960	1962	1962	1960	7796
482	20230727	114000	2703186361	1963	1963	1963	1963	1090
483	20230727	113900	2701046691	1964	1964	1964	1964	3082
484	20230727	113800	2694993643	1965	1965	1967	1965	920
485	20230727	113700	2693185823	1965	1967	1967	1965	462
486	20230727	113600	2692277071	1968	1967	1968	1967	162
487	20230727	113500	2691958256	1966	1968	1968	1966	3667
488	20230727	113400	2684748246	1966	1966	1967	1966	2713
489	20230727	113300	2679413430	1966	1966	1966	1966	559
490	20230727	113200	2678314436	1966	1967	1967	1965	6968
491	20230727	113100	2664618707	1967	1967	1967	1966	933
492	20230727	113000	2662783932	1966	1969	1969	1966	360
493	20230727	112900	2662076124	1968	1968	1968	1968	747
494	20230727	112800	2660606028	1965	1965	1965	1965	1249
495	20230727	112700	2658151743	1965	1965	1970	1965	5
496	20230727	112600	2658141908	1965	1965	1966	1965	3694
497	20230727	112500	2650882645	1961	1964	1965	1960	14817
498	20230727	112400	2621825881	1965	1966	1966	1965	2078
499	20230727	112300	2617741536	1967	1966	1967	1966	291
500	20230727	112200	2617169427	1966	1967	1967	1966	117
501	20230727	112100	2616939289	1967	1968	1968	1966	602
502	20230727	112000	2615755087	1967	1967	1967	1967	2502
503	20230727	111900	2610833653	1967	1969	1969	1967	1922
504	20230727	111800	2607052831	1967	1966	1969	1965	2958
505	20230727	111700	2601235734	1966	1966	1966	1965	2778
506	20230727	111600	2595776019	1967	1968	1968	1967	2454
507	20230727	111500	2590948862	1968	1970	1970	1968	6838
508	20230727	111400	2577483091	1970	1970	1971	1970	4389
509	20230727	111300	2568835524	1970	1973	1973	1970	1893
510	20230727	111200	2565102413	1973	1973	1973	1973	506
511	20230727	111100	2564104075	1974	1974	1974	1974	500
512	20230727	111000	2563117075	1974	1967	1974	1967	3317
513	20230727	110900	2556577617	1967	1967	1967	1966	7731
514	20230727	110800	2541371412	1967	1968	1968	1967	2535
515	20230727	110700	2536383532	1968	1969	1969	1968	2346
516	20230727	110600	2531765705	1969	1970	1973	1969	3232
517	20230727	110500	2525398631	1970	1972	1972	1970	3242
518	20230727	110400	2519005604	1972	1970	1972	1970	9505
519	20230727	110300	2500264243	1970	1970	1970	1970	2252
520	20230727	110200	2495827803	1971	1971	1971	1970	93
521	20230727	110100	2495644516	1971	1971	1971	1969	2589
522	20230727	110000	2490545205	1969	1973	1973	1969	1185
523	20230727	105900	2488209341	1973	1971	1974	1971	2195
524	20230727	105800	2483878707	1971	1970	1971	1970	803
525	20230727	105700	2482296796	1970	1972	1972	1968	5114
526	20230727	105600	2472230732	1972	1971	1973	1971	241
527	20230727	105500	2471755575	1971	1974	1974	1971	51
528	20230727	105400	2471654904	1974	1972	1974	1971	6305
529	20230727	105300	2459224047	1973	1971	1974	1971	12165
530	20230727	105200	2435226408	1970	1968	1970	1968	1600
531	20230727	105100	2432076708	1968	1968	1968	1968	2664
532	20230727	105000	2426833956	1971	1971	1972	1971	1323
533	20230727	104900	2424226223	1971	1971	1971	1971	1130
534	20230727	104800	2421998993	1971	1970	1971	1967	2202
535	20230727	104700	2417659050	1971	1971	1971	1971	1
536	20230727	104600	2417657079	1971	1970	1971	1970	913
537	20230727	104500	2415857958	1970	1970	1971	1966	2646
538	20230727	104400	2410643996	1966	1970	1971	1965	1888
539	20230727	104300	2406924213	1966	1970	1970	1966	1483
540	20230727	104200	2404004187	1970	1969	1970	1969	2566
541	20230727	104100	2398950367	1969	1969	1969	1963	1024
542	20230727	104000	2396934649	1969	1962	1969	1962	932
543	20230727	103900	2395103727	1962	1969	1969	1962	2007
544	20230727	103800	2391165958	1969	1967	1970	1962	5318
545	20230727	103700	2380723050	1971	1972	1972	1971	521
546	20230727	103600	2379695679	1972	1972	1972	1968	1005
547	20230727	103500	2377715699	1972	1971	1972	1971	272
548	20230727	103400	2377179335	1971	1971	1971	1971	506
549	20230727	103300	2376182009	1972	1972	1972	1972	0
550	20230727	103200	2376182009	1972	1968	1972	1968	23506
551	20230727	103100	2329878337	1968	1964	1968	1958	10658
552	20230727	103000	2308922297	1964	1966	1966	1955	572
553	20230727	102900	2307801464	1953	1968	1968	1953	9158
554	20230727	102800	2289903216	1966	1962	1967	1951	9469
555	20230727	102700	2271328515	1962	1963	1963	1961	1838
556	20230727	102600	2267722677	1964	1964	1964	1964	273
557	20230727	102500	2267186505	1965	1966	1966	1965	546
558	20230727	102400	2266113290	1966	1965	1966	1965	5566
559	20230727	102300	2255173010	1965	1965	1965	1965	1010
560	20230727	102200	2253188360	1966	1967	1967	1965	1257
561	20230727	102100	2250715856	1967	1951	1967	1951	3464
562	20230727	102000	2243908589	1950	1960	1960	1950	7544
563	20230727	101900	2229163692	1966	1966	1966	1960	8425
564	20230727	101800	2212630957	1966	1967	1969	1966	10376
565	20230727	101700	2192207452	1966	1965	1966	1964	5857
566	20230727	101600	2180697847	1963	1964	1964	1963	2612
567	20230727	101500	2175569079	1964	1963	1964	1962	4003
568	20230727	101400	2167711416	1962	1962	1963	1962	3120
569	20230727	101300	2161589974	1962	1959	1962	1959	651
570	20230727	101200	2160313012	1959	1961	1961	1959	678
571	20230727	101100	2158983601	1961	1959	1961	1959	8490
572	20230727	101000	2142344489	1953	1959	1959	1952	23220
573	20230727	100900	2096978531	1959	1954	1960	1954	3172
574	20230727	100800	2090776424	1953	1954	1955	1953	4372
575	20230727	100700	2082232463	1953	1952	1953	1950	4053
576	20230727	100600	2074318008	1949	1953	1953	1949	6643
577	20230727	100500	2061360676	1952	1954	1954	1952	4953
578	20230727	100400	2051688878	1954	1957	1957	1954	4593
579	20230727	100300	2042711487	1957	1957	1958	1957	7213
580	20230727	100200	2028593807	1958	1961	1961	1958	1559
581	20230727	100100	2025539597	1961	1965	1965	1961	1104
582	20230727	100000	2023374433	1965	1962	1965	1960	22144
583	20230727	095900	1979882665	1962	1959	1962	1958	11543
584	20230727	095800	1957260735	1959	1959	1959	1959	2135
585	20230727	095700	1953078270	1959	1957	1959	1957	1775
586	20230727	095600	1949602350	1958	1953	1958	1950	1604
587	20230727	095500	1946470773	1953	1961	1961	1952	8133
588	20230727	095400	1930532758	1961	1951	1962	1951	4719
589	20230727	095300	1921317454	1951	1941	1951	1941	10621
590	20230727	095200	1900669832	1941	1939	1944	1938	3806
591	20230727	095100	1893284748	1938	1940	1943	1938	6427
592	20230727	095000	1880822782	1938	1949	1950	1937	22486
593	20230727	094900	1837136631	1949	1949	1951	1947	7546
594	20230727	094800	1822437335	1949	1956	1956	1949	30507
595	20230727	094700	1762864845	1963	1963	1965	1959	11380
596	20230727	094600	1740557482	1963	1969	1969	1962	1299
597	20230727	094500	1738007416	1970	1969	1970	1962	21699
598	20230727	094400	1695327989	1970	1965	1970	1962	5784
599	20230727	094300	1683955708	1961	1966	1966	1961	484
600	20230727	094200	1683004299	1966	1958	1966	1958	17797
601	20230727	094100	1648087560	1957	1955	1957	1950	14248
602	20230727	094000	1620231168	1948	1950	1955	1948	5001
603	20230727	093900	1610475981	1950	1957	1957	1949	1619
604	20230727	093800	1607313582	1957	1951	1957	1946	8168
605	20230727	093700	1591373456	1954	1947	1956	1947	3760
606	20230727	093600	1584030177	1950	1950	1951	1942	26453
607	20230727	093500	1532508903	1951	1947	1951	1947	835
608	20230727	093400	1530882999	1946	1945	1946	1943	8756
609	20230727	093300	1513850210	1946	1947	1950	1943	5617
610	20230727	093200	1502908580	1946	1946	1947	1946	2116
611	20230727	093100	1498790550	1946	1945	1946	1941	6892
612	20230727	093000	1485400955	1942	1946	1946	1942	715
613	20230727	092900	1484010705	1946	1947	1947	1943	931
614	20230727	092800	1482198359	1941	1947	1948	1941	8279
615	20230727	092700	1466090420	1941	1938	1941	1937	5335
616	20230727	092600	1455746741	1938	1941	1941	1938	1887
617	20230727	092500	1452086176	1941	1950	1950	1941	2318
618	20230727	092400	1447578434	1950	1950	1950	1946	8310
619	20230727	092300	1431373974	1950	1945	1950	1945	2711
620	20230727	092200	1426099794	1950	1935	1951	1934	17274
621	20230727	092100	1392566142	1934	1934	1935	1929	27323
622	20230727	092000	1339794044	1934	1936	1936	1933	4920
623	20230727	091900	1330280399	1933	1933	1933	1930	3408
624	20230727	091800	1323695199	1933	1935	1937	1933	5518
625	20230727	091700	1313017695	1935	1930	1938	1930	2909
626	20230727	091600	1307391144	1930	1927	1936	1927	10263
627	20230727	091500	1287585368	1925	1925	1927	1918	3860
628	20230727	091400	1280158078	1927	1920	1927	1916	15708
629	20230727	091300	1249941637	1926	1925	1926	1920	9749
630	20230727	091200	1231168135	1924	1914	1926	1914	11740
631	20230727	091100	1208657240	1926	1913	1926	1913	6559
632	20230727	091000	1196078632	1921	1913	1922	1913	18270
633	20230727	090900	1161007098	1917	1923	1923	1909	34159
634	20230727	090800	1095557715	1920	1933	1933	1920	40730
635	20230727	090700	1017214495	1936	1937	1939	1933	4709
636	20230727	090600	1008097828	1936	1943	1943	1929	13427
637	20230727	090500	982122005	1943	1924	1949	1920	36371
638	20230727	090400	912010013	1923	1926	1926	1918	14976
639	20230727	090300	883220457	1926	1938	1938	1917	21609
640	20230727	090200	841695120	1934	1916	2010	1916	64307
641	20230727	090100	716325257	1914	1888	1925	1878	89673
642	20230727	090000	545325145	1886	1860	1900	1860	290319