KissMeData/365590/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	204800	6482948074	1952	1952	1952	1952	12623
3	20230704	204700	6482948074	1952	1952	1952	1952	0
4	20230704	204600	6482948074	1952	1952	1952	1952	0
5	20230704	204500	6482948074	1952	1952	1952	1952	0
6	20230704	204400	6482948074	1952	1952	1952	1952	0
7	20230704	204300	6482948074	1952	1952	1952	1952	0
8	20230704	204200	6482948074	1952	1952	1952	1952	0
9	20230704	204100	6482948074	1952	1952	1952	1952	0
10	20230704	204000	6482948074	1952	1952	1952	1952	0
11	20230704	203900	6482948074	1952	1952	1952	1952	0
12	20230704	203800	6482948074	1952	1952	1952	1952	0
13	20230704	203700	6482948074	1952	1952	1952	1952	0
14	20230704	203600	6482948074	1952	1952	1952	1952	0
15	20230704	203500	6482948074	1952	1952	1952	1952	0
16	20230704	203400	6482948074	1952	1952	1952	1952	0
17	20230704	203300	6482948074	1952	1952	1952	1952	0
18	20230704	203200	6482948074	1952	1952	1952	1952	0
19	20230704	203100	6482948074	1952	1952	1952	1952	0
20	20230704	203000	6482948074	1952	1952	1952	1952	0
21	20230704	202900	6482948074	1952	1952	1952	1952	0
22	20230704	202800	6482948074	1952	1952	1952	1952	0
23	20230704	202700	6482948074	1952	1952	1952	1952	0
24	20230704	202600	6482948074	1952	1952	1952	1952	0
25	20230704	202500	6482948074	1952	1952	1952	1952	0
26	20230704	202400	6482948074	1952	1952	1952	1952	0
27	20230704	202300	6482948074	1952	1952	1952	1952	0
28	20230704	202200	6482948074	1952	1952	1952	1952	0
29	20230704	202100	6482948074	1952	1952	1952	1952	0
30	20230704	202000	6482948074	1952	1952	1952	1952	0
31	20230704	201900	6482948074	1952	1952	1952	1952	0
32	20230704	201800	6482948074	1952	1952	1952	1952	12623
33	20230704	201700	6482948074	1952	1952	1952	1952	0
34	20230704	201600	6482948074	1952	1952	1952	1952	0
35	20230704	201500	6482948074	1952	1952	1952	1952	0
36	20230704	201400	6482948074	1952	1952	1952	1952	0
37	20230704	201300	6482948074	1952	1952	1952	1952	0
38	20230704	201200	6482948074	1952	1952	1952	1952	0
39	20230704	201100	6482948074	1952	1952	1952	1952	0
40	20230704	201000	6482948074	1952	1952	1952	1952	0
41	20230704	200900	6482948074	1952	1952	1952	1952	0
42	20230704	200800	6482948074	1952	1952	1952	1952	0
43	20230704	200700	6482948074	1952	1952	1952	1952	0
44	20230704	200600	6482948074	1952	1952	1952	1952	0
45	20230704	200500	6482948074	1952	1952	1952	1952	0
46	20230704	200400	6482948074	1952	1952	1952	1952	0
47	20230704	200300	6482948074	1952	1952	1952	1952	0
48	20230704	200200	6482948074	1952	1952	1952	1952	0
49	20230704	200100	6482948074	1952	1952	1952	1952	0
50	20230704	200000	6482948074	1952	1952	1952	1952	0
51	20230704	195900	6482948074	1952	1952	1952	1952	0
52	20230704	195800	6482948074	1952	1952	1952	1952	0
53	20230704	195700	6482948074	1952	1952	1952	1952	0
54	20230704	195600	6482948074	1952	1952	1952	1952	0
55	20230704	195500	6482948074	1952	1952	1952	1952	0
56	20230704	195400	6482948074	1952	1952	1952	1952	0
57	20230704	195300	6482948074	1952	1952	1952	1952	0
58	20230704	195200	6482948074	1952	1952	1952	1952	0
59	20230704	195100	6482948074	1952	1952	1952	1952	0
60	20230704	195000	6482948074	1952	1952	1952	1952	0
61	20230704	194900	6482948074	1952	1952	1952	1952	0
62	20230704	194800	6482948074	1952	1952	1952	1952	12623
63	20230704	194700	6482948074	1952	1952	1952	1952	0
64	20230704	194600	6482948074	1952	1952	1952	1952	0
65	20230704	194500	6482948074	1952	1952	1952	1952	0
66	20230704	194400	6482948074	1952	1952	1952	1952	0
67	20230704	194300	6482948074	1952	1952	1952	1952	0
68	20230704	194200	6482948074	1952	1952	1952	1952	0
69	20230704	194100	6482948074	1952	1952	1952	1952	0
70	20230704	194000	6482948074	1952	1952	1952	1952	0
71	20230704	193900	6482948074	1952	1952	1952	1952	0
72	20230704	193800	6482948074	1952	1952	1952	1952	0
73	20230704	193700	6482948074	1952	1952	1952	1952	0
74	20230704	193600	6482948074	1952	1952	1952	1952	0
75	20230704	193500	6482948074	1952	1952	1952	1952	0
76	20230704	193400	6482948074	1952	1952	1952	1952	0
77	20230704	193300	6482948074	1952	1952	1952	1952	0
78	20230704	193200	6482948074	1952	1952	1952	1952	0
79	20230704	193100	6482948074	1952	1952	1952	1952	0
80	20230704	193000	6482948074	1952	1952	1952	1952	0
81	20230704	192900	6482948074	1952	1952	1952	1952	0
82	20230704	192800	6482948074	1952	1952	1952	1952	0
83	20230704	192700	6482948074	1952	1952	1952	1952	0
84	20230704	192600	6482948074	1952	1952	1952	1952	0
85	20230704	192500	6482948074	1952	1952	1952	1952	0
86	20230704	192400	6482948074	1952	1952	1952	1952	0
87	20230704	192300	6482948074	1952	1952	1952	1952	0
88	20230704	192200	6482948074	1952	1952	1952	1952	0
89	20230704	192100	6482948074	1952	1952	1952	1952	0
90	20230704	192000	6482948074	1952	1952	1952	1952	0
91	20230704	191900	6482948074	1952	1952	1952	1952	0
92	20230704	191800	6482948074	1952	1952	1952	1952	12623
93	20230704	191700	6482948074	1952	1952	1952	1952	0
94	20230704	191600	6482948074	1952	1952	1952	1952	0
95	20230704	191500	6482948074	1952	1952	1952	1952	0
96	20230704	191400	6482948074	1952	1952	1952	1952	0
97	20230704	191300	6482948074	1952	1952	1952	1952	0
98	20230704	191200	6482948074	1952	1952	1952	1952	0
99	20230704	191100	6482948074	1952	1952	1952	1952	0
100	20230704	191000	6482948074	1952	1952	1952	1952	0
101	20230704	190900	6482948074	1952	1952	1952	1952	0
102	20230704	190800	6482948074	1952	1952	1952	1952	0
103	20230704	190700	6482948074	1952	1952	1952	1952	0
104	20230704	190600	6482948074	1952	1952	1952	1952	0
105	20230704	190500	6482948074	1952	1952	1952	1952	0
106	20230704	190400	6482948074	1952	1952	1952	1952	0
107	20230704	190300	6482948074	1952	1952	1952	1952	0
108	20230704	190200	6482948074	1952	1952	1952	1952	0
109	20230704	190100	6482948074	1952	1952	1952	1952	0
110	20230704	190000	6482948074	1952	1952	1952	1952	0
111	20230704	185900	6482948074	1952	1952	1952	1952	0
112	20230704	185800	6482948074	1952	1952	1952	1952	0
113	20230704	185700	6482948074	1952	1952	1952	1952	0
114	20230704	185600	6482948074	1952	1952	1952	1952	0
115	20230704	185500	6482948074	1952	1952	1952	1952	0
116	20230704	185400	6482948074	1952	1952	1952	1952	0
117	20230704	185300	6482948074	1952	1952	1952	1952	0
118	20230704	185200	6482948074	1952	1952	1952	1952	0
119	20230704	185100	6482948074	1952	1952	1952	1952	0
120	20230704	185000	6482948074	1952	1952	1952	1952	0
121	20230704	184900	6482948074	1952	1952	1952	1952	0
122	20230704	184800	6482948074	1952	1952	1952	1952	12623
123	20230704	184700	6482948074	1952	1952	1952	1952	0
124	20230704	184600	6482948074	1952	1952	1952	1952	0
125	20230704	184500	6482948074	1952	1952	1952	1952	0
126	20230704	184400	6482948074	1952	1952	1952	1952	0
127	20230704	184300	6482948074	1952	1952	1952	1952	0
128	20230704	184200	6482948074	1952	1952	1952	1952	0
129	20230704	184100	6482948074	1952	1952	1952	1952	0
130	20230704	184000	6482948074	1952	1952	1952	1952	0
131	20230704	183900	6482948074	1952	1952	1952	1952	0
132	20230704	183800	6482948074	1952	1952	1952	1952	0
133	20230704	183700	6482948074	1952	1952	1952	1952	0
134	20230704	183600	6482948074	1952	1952	1952	1952	0
135	20230704	183500	6482948074	1952	1952	1952	1952	0
136	20230704	183400	6482948074	1952	1952	1952	1952	0
137	20230704	183300	6482948074	1952	1952	1952	1952	0
138	20230704	183200	6482948074	1952	1952	1952	1952	0
139	20230704	183100	6482948074	1952	1952	1952	1952	0
140	20230704	183000	6482948074	1952	1952	1952	1952	0
141	20230704	182900	6482948074	1952	1952	1952	1952	0
142	20230704	182800	6482948074	1952	1952	1952	1952	0
143	20230704	182700	6482948074	1952	1952	1952	1952	0
144	20230704	182600	6482948074	1952	1952	1952	1952	0
145	20230704	182500	6482948074	1952	1952	1952	1952	0
146	20230704	182400	6482948074	1952	1952	1952	1952	0
147	20230704	182300	6482948074	1952	1952	1952	1952	0
148	20230704	182200	6482948074	1952	1952	1952	1952	0
149	20230704	182100	6482948074	1952	1952	1952	1952	0
150	20230704	182000	6482948074	1952	1952	1952	1952	0
151	20230704	181900	6482948074	1952	1952	1952	1952	0
152	20230704	181800	6482948074	1952	1952	1952	1952	12623
153	20230704	181700	6482948074	1952	1952	1952	1952	0
154	20230704	181600	6482948074	1952	1952	1952	1952	0
155	20230704	181500	6482948074	1952	1952	1952	1952	0
156	20230704	181400	6482948074	1952	1952	1952	1952	0
157	20230704	181300	6482948074	1952	1952	1952	1952	0
158	20230704	181200	6482948074	1952	1952	1952	1952	0
159	20230704	181100	6482948074	1952	1952	1952	1952	0
160	20230704	181000	6482948074	1952	1952	1952	1952	0
161	20230704	180900	6482948074	1952	1952	1952	1952	0
162	20230704	180800	6482948074	1952	1952	1952	1952	0
163	20230704	180700	6482948074	1952	1952	1952	1952	0
164	20230704	180600	6482948074	1952	1952	1952	1952	0
165	20230704	180500	6482948074	1952	1952	1952	1952	0
166	20230704	180400	6482948074	1952	1952	1952	1952	0
167	20230704	180300	6482948074	1952	1952	1952	1952	0
168	20230704	180200	6482948074	1952	1952	1952	1952	0
169	20230704	180100	6482948074	1952	1952	1952	1952	0
170	20230704	180000	6482948074	1952	1952	1952	1952	0
171	20230704	175900	6482948074	1952	1952	1952	1952	0
172	20230704	175800	6482948074	1952	1952	1952	1952	0
173	20230704	175700	6482948074	1952	1952	1952	1952	0
174	20230704	175600	6482948074	1952	1952	1952	1952	0
175	20230704	175500	6482948074	1952	1952	1952	1952	0
176	20230704	175400	6482948074	1952	1952	1952	1952	0
177	20230704	175300	6482948074	1952	1952	1952	1952	0
178	20230704	175200	6482948074	1952	1952	1952	1952	0
179	20230704	175100	6482948074	1952	1952	1952	1952	0
180	20230704	175000	6482948074	1952	1952	1952	1952	0
181	20230704	174900	6482948074	1952	1952	1952	1952	0
182	20230704	174800	6482948074	1952	1952	1952	1952	12623
183	20230704	174700	6482948074	1952	1952	1952	1952	0
184	20230704	174600	6482948074	1952	1952	1952	1952	0
185	20230704	174500	6482948074	1952	1952	1952	1952	0
186	20230704	174400	6482948074	1952	1952	1952	1952	0
187	20230704	174300	6482948074	1952	1952	1952	1952	0
188	20230704	174200	6482948074	1952	1952	1952	1952	0
189	20230704	174100	6482948074	1952	1952	1952	1952	0
190	20230704	174000	6482948074	1952	1952	1952	1952	0
191	20230704	173900	6482948074	1952	1952	1952	1952	0
192	20230704	173800	6482948074	1952	1952	1952	1952	0
193	20230704	173700	6482948074	1952	1952	1952	1952	0
194	20230704	173600	6482948074	1952	1952	1952	1952	0
195	20230704	173500	6482948074	1952	1952	1952	1952	0
196	20230704	173400	6482948074	1952	1952	1952	1952	0
197	20230704	173300	6482948074	1952	1952	1952	1952	0
198	20230704	173200	6482948074	1952	1952	1952	1952	0
199	20230704	173100	6482948074	1952	1952	1952	1952	0
200	20230704	173000	6482948074	1952	1952	1952	1952	0
201	20230704	172900	6482948074	1952	1952	1952	1952	0
202	20230704	172800	6482948074	1952	1952	1952	1952	0
203	20230704	172700	6482948074	1952	1952	1952	1952	0
204	20230704	172600	6482948074	1952	1952	1952	1952	0
205	20230704	172500	6482948074	1952	1952	1952	1952	0
206	20230704	172400	6482948074	1952	1952	1952	1952	0
207	20230704	172300	6482948074	1952	1952	1952	1952	0
208	20230704	172200	6482948074	1952	1952	1952	1952	0
209	20230704	172100	6482948074	1952	1952	1952	1952	0
210	20230704	172000	6482948074	1952	1952	1952	1952	0
211	20230704	171900	6482948074	1952	1952	1952	1952	0
212	20230704	171800	6482948074	1952	1952	1952	1952	12623
213	20230704	171700	6482948074	1952	1952	1952	1952	0
214	20230704	171600	6482948074	1952	1952	1952	1952	0
215	20230704	171500	6482948074	1952	1952	1952	1952	0
216	20230704	171400	6482948074	1952	1952	1952	1952	0
217	20230704	171300	6482948074	1952	1952	1952	1952	0
218	20230704	171200	6482948074	1952	1952	1952	1952	0
219	20230704	171100	6482948074	1952	1952	1952	1952	0
220	20230704	171000	6482948074	1952	1952	1952	1952	0
221	20230704	170900	6482948074	1952	1952	1952	1952	0
222	20230704	170800	6482948074	1952	1952	1952	1952	0
223	20230704	170700	6482948074	1952	1952	1952	1952	0
224	20230704	170600	6482948074	1952	1952	1952	1952	0
225	20230704	170500	6482948074	1952	1952	1952	1952	0
226	20230704	170400	6482948074	1952	1952	1952	1952	0
227	20230704	170300	6482948074	1952	1952	1952	1952	0
228	20230704	170200	6482948074	1952	1952	1952	1952	0
229	20230704	170100	6482948074	1952	1952	1952	1952	0
230	20230704	170000	6482948074	1952	1952	1952	1952	0
231	20230704	165900	6482948074	1952	1952	1952	1952	0
232	20230704	165800	6482948074	1952	1952	1952	1952	0
233	20230704	165700	6482948074	1952	1952	1952	1952	0
234	20230704	165600	6482948074	1952	1952	1952	1952	0
235	20230704	165500	6482948074	1952	1952	1952	1952	0
236	20230704	165400	6482948074	1952	1952	1952	1952	0
237	20230704	165300	6482948074	1952	1952	1952	1952	0
238	20230704	165200	6482948074	1952	1952	1952	1952	0
239	20230704	165100	6482948074	1952	1952	1952	1952	0
240	20230704	165000	6482948074	1952	1952	1952	1952	0
241	20230704	164900	6482948074	1952	1952	1952	1952	0
242	20230704	164800	6482948074	1952	1952	1952	1952	12623
243	20230704	164700	6482948074	1952	1952	1952	1952	0
244	20230704	164600	6482948074	1952	1952	1952	1952	0
245	20230704	164500	6482948074	1952	1952	1952	1952	0
246	20230704	164400	6482948074	1952	1952	1952	1952	0
247	20230704	164300	6482948074	1952	1952	1952	1952	0
248	20230704	164200	6482948074	1952	1952	1952	1952	0
249	20230704	164100	6482948074	1952	1952	1952	1952	0
250	20230704	164000	6482948074	1952	1952	1952	1952	0
251	20230704	163900	6482948074	1952	1952	1952	1952	0
252	20230704	163800	6482948074	1952	1952	1952	1952	0
253	20230704	163700	6482948074	1952	1952	1952	1952	0
254	20230704	163600	6482948074	1952	1952	1952	1952	0
255	20230704	163500	6482948074	1952	1952	1952	1952	0
256	20230704	163400	6482948074	1952	1952	1952	1952	0
257	20230704	163300	6482948074	1952	1952	1952	1952	0
258	20230704	163200	6482948074	1952	1952	1952	1952	0
259	20230704	163100	6482948074	1952	1952	1952	1952	0
260	20230704	163000	6482948074	1952	1952	1952	1952	0
261	20230704	162900	6482948074	1952	1952	1952	1952	0
262	20230704	162800	6482948074	1952	1952	1952	1952	0
263	20230704	162700	6482948074	1952	1952	1952	1952	0
264	20230704	162600	6482948074	1952	1952	1952	1952	0
265	20230704	162500	6482948074	1952	1952	1952	1952	0
266	20230704	162400	6482948074	1952	1952	1952	1952	0
267	20230704	162300	6482948074	1952	1952	1952	1952	0
268	20230704	162200	6482948074	1952	1952	1952	1952	0
269	20230704	162100	6482948074	1952	1952	1952	1952	0
270	20230704	162000	6482948074	1952	1952	1952	1952	0
271	20230704	161900	6482948074	1952	1952	1952	1952	0
272	20230704	161800	6482948074	1952	1952	1952	1952	12623
273	20230704	161700	6482948074	1952	1952	1952	1952	0
274	20230704	161600	6482948074	1952	1952	1952	1952	0
275	20230704	161500	6482948074	1952	1952	1952	1952	0
276	20230704	161400	6482948074	1952	1952	1952	1952	0
277	20230704	161300	6482948074	1952	1952	1952	1952	0
278	20230704	161200	6482948074	1952	1952	1952	1952	0
279	20230704	161100	6482948074	1952	1952	1952	1952	0
280	20230704	161000	6482948074	1952	1952	1952	1952	0
281	20230704	160900	6482948074	1952	1952	1952	1952	0
282	20230704	160800	6482948074	1952	1952	1952	1952	0
283	20230704	160700	6482948074	1952	1952	1952	1952	0
284	20230704	160600	6482948074	1952	1952	1952	1952	0
285	20230704	160500	6482948074	1952	1952	1952	1952	0
286	20230704	160400	6482948074	1952	1952	1952	1952	0
287	20230704	160300	6482948074	1952	1952	1952	1952	0
288	20230704	160200	6482948074	1952	1952	1952	1952	0
289	20230704	160100	6482948074	1952	1952	1952	1952	0
290	20230704	160000	6482948074	1952	1952	1952	1952	0
291	20230704	155900	6482948074	1952	1952	1952	1952	0
292	20230704	155800	6482948074	1952	1952	1952	1952	0
293	20230704	155700	6482948074	1952	1952	1952	1952	0
294	20230704	155600	6482948074	1952	1952	1952	1952	0
295	20230704	155500	6482948074	1952	1952	1952	1952	0
296	20230704	155400	6482948074	1952	1952	1952	1952	0
297	20230704	155300	6482948074	1952	1952	1952	1952	0
298	20230704	155200	6482948074	1952	1952	1952	1952	0
299	20230704	155100	6482948074	1952	1952	1952	1952	0
300	20230704	155000	6482948074	1952	1952	1952	1952	0
301	20230704	154900	6482948074	1952	1952	1952	1952	0
302	20230704	154800	6482948074	1952	1952	1952	1952	12623
303	20230704	154700	6482948074	1952	1952	1952	1952	0
304	20230704	154600	6482948074	1952	1952	1952	1952	0
305	20230704	154500	6482948074	1952	1952	1952	1952	0
306	20230704	154400	6482948074	1952	1952	1952	1952	0
307	20230704	154300	6482948074	1952	1952	1952	1952	0
308	20230704	154200	6482948074	1952	1952	1952	1952	0
309	20230704	154100	6482948074	1952	1952	1952	1952	0
310	20230704	154000	6482948074	1952	1952	1952	1952	0
311	20230704	153900	6482948074	1952	1952	1952	1952	0
312	20230704	153800	6482948074	1952	1952	1952	1952	0
313	20230704	153700	6482948074	1952	1952	1952	1952	0
314	20230704	153600	6482948074	1952	1952	1952	1952	0
315	20230704	153500	6482948074	1952	1952	1952	1952	0
316	20230704	153400	6482948074	1952	1952	1952	1952	0
317	20230704	153300	6482948074	1952	1952	1952	1952	0
318	20230704	153200	6482948074	1952	1952	1952	1952	0
319	20230704	153100	6482948074	1952	1952	1952	1952	0
320	20230704	153000	6482948074	1952	1952	1952	1952	12623
321	20230704	152900	6458307978	1947	1947	1947	1947	0
322	20230704	152800	6458307978	1947	1947	1947	1947	0
323	20230704	152700	6458307978	1947	1947	1947	1947	0
324	20230704	152600	6458307978	1947	1947	1947	1947	0
325	20230704	152500	6458307978	1947	1947	1947	1947	0
326	20230704	152400	6458307978	1947	1947	1947	1947	0
327	20230704	152300	6458307978	1947	1947	1947	1947	0
328	20230704	152200	6458307978	1947	1947	1947	1947	0
329	20230704	152100	6458307978	1947	1947	1947	1947	0
330	20230704	152000	6458307978	1947	1947	1947	1947	0
331	20230704	151900	6458307978	1947	1949	1949	1945	12873
332	20230704	151800	6433249633	1949	1949	1949	1948	5350
333	20230704	151700	6422823316	1949	1949	1949	1949	5326
334	20230704	151600	6412442942	1949	1950	1950	1948	9980
335	20230704	151500	6392991841	1950	1948	1950	1948	12719
336	20230704	151400	6368211180	1947	1945	1948	1945	9755
337	20230704	151300	6349222001	1947	1945	1947	1944	3521
338	20230704	151200	6342377074	1944	1945	1947	1944	13270
339	20230704	151100	6316578643	1947	1948	1948	1945	3506
340	20230704	151000	6309756848	1948	1950	1950	1947	1632
341	20230704	150900	6306575734	1950	1950	1950	1945	3400
342	20230704	150800	6299948576	1950	1949	1950	1945	3871
343	20230704	150700	6292409074	1949	1943	1949	1943	4164
344	20230704	150600	6284312957	1949	1937	1949	1934	12090
345	20230704	150500	6260822561	1933	1941	1949	1933	8530
346	20230704	150400	6244298936	1941	1952	1953	1939	16372
347	20230704	150300	6212529603	1941	1966	1967	1941	29094
348	20230704	150200	6155572011	1964	1968	1968	1964	12733
349	20230704	150100	6130537007	1967	1971	1971	1967	18428
350	20230704	150000	6094279831	1968	1969	1985	1965	24398
351	20230704	145900	6046084096	1969	1983	1985	1960	34252
352	20230704	145800	5978543708	1983	1990	1991	1978	34028
353	20230704	145700	5911014163	1991	1979	1996	1977	56106
354	20230704	145600	5799425194	1980	1986	1997	1977	67108
355	20230704	145500	5665818913	1986	1973	1995	1958	54170
356	20230704	145400	5558184367	1968	1989	1997	1959	40400
357	20230704	145300	5478110375	1989	1972	2000	1968	73430
358	20230704	145200	5331993468	1990	1901	1990	1901	135989
359	20230704	145100	5069228251	1901	1900	1902	1900	391
360	20230704	145000	5068485246	1902	1900	1902	1900	66
361	20230704	144900	5068359786	1900	1903	1903	1900	3386
362	20230704	144800	5061926004	1903	1903	1903	1903	512
363	20230704	144700	5060951668	1900	1902	1903	1900	562
364	20230704	144600	5059883688	1900	1900	1900	1899	6533
365	20230704	144500	5047470989	1900	1900	1900	1900	1002
366	20230704	144400	5045567189	1900	1899	1900	1899	915
367	20230704	144300	5043829101	1899	1899	1900	1899	5407
368	20230704	144200	5033558872	1900	1898	1900	1898	1442
369	20230704	144100	5030821412	1898	1898	1900	1898	3705
370	20230704	144000	5023789271	1898	1900	1900	1898	1003
371	20230704	143900	5021885573	1897	1901	1901	1897	14386
372	20230704	143800	4994584518	1899	1901	1901	1899	1145
373	20230704	143700	4992409563	1901	1901	1901	1899	5419
374	20230704	143600	4982117866	1900	1900	1900	1899	328
375	20230704	143500	4981494966	1899	1899	1900	1899	4152
376	20230704	143400	4973610024	1899	1902	1902	1899	1888
377	20230704	143300	4970022751	1902	1900	1902	1900	2112
378	20230704	143200	4966009948	1899	1900	1900	1898	2029
379	20230704	143100	4962158094	1900	1902	1902	1900	1953
380	20230704	143000	4958447168	1902	1902	1903	1900	1792
381	20230704	142900	4955040572	1902	1903	1903	1900	1569
382	20230704	142800	4952059455	1903	1903	1903	1898	11064
383	20230704	142700	4931039332	1904	1904	1905	1904	4590
384	20230704	142600	4922295523	1903	1903	1903	1902	17318
385	20230704	142500	4889339521	1902	1897	1903	1896	17491
386	20230704	142400	4856078447	1898	1898	1901	1897	2697
387	20230704	142300	4850955944	1902	1897	1902	1897	7269
388	20230704	142200	4837143779	1898	1900	1900	1890	60762
389	20230704	142100	4721959889	1900	1899	1900	1899	3022
390	20230704	142000	4716220943	1900	1900	1900	1900	1507
391	20230704	141900	4713357643	1900	1900	1900	1900	1193
392	20230704	141800	4711090943	1900	1900	1900	1899	3192
393	20230704	141700	4705028144	1900	1899	1900	1899	8399
394	20230704	141600	4689074686	1899	1900	1900	1899	3501
395	20230704	141500	4682424187	1900	1900	1900	1900	512
396	20230704	141400	4681451387	1900	1900	1900	1900	30
397	20230704	141300	4681394387	1899	1900	1900	1899	154
398	20230704	141200	4681101887	1900	1900	1900	1899	427
399	20230704	141100	4680290687	1900	1899	1900	1899	1137
400	20230704	141000	4678130507	1899	1898	1899	1898	4113
401	20230704	140900	4670320550	1898	1898	1899	1898	7802
402	20230704	140800	4655511301	1898	1897	1899	1896	17573
403	20230704	140700	4622176414	1897	1898	1898	1897	5829
404	20230704	140600	4611118274	1898	1900	1900	1897	8557
405	20230704	140500	4594872597	1899	1900	1900	1899	1125
406	20230704	140400	4592735190	1900	1900	1901	1900	2906
407	20230704	140300	4587213710	1900	1901	1901	1900	4450
408	20230704	140200	4578756548	1901	1903	1903	1901	543
409	20230704	140100	4577723646	1903	1903	1903	1903	600
410	20230704	140000	4576581846	1903	1901	1903	1901	2166
411	20230704	135900	4572463462	1903	1902	1903	1901	8005
412	20230704	135800	4557243062	1903	1903	1903	1902	766
413	20230704	135700	4555786036	1902	1903	1903	1902	2798
414	20230704	135600	4550464174	1903	1901	1903	1901	1721
415	20230704	135500	4547189984	1900	1899	1900	1899	15712
416	20230704	135400	4517339554	1899	1898	1899	1898	2315
417	20230704	135300	4512943469	1899	1899	1899	1899	1243
418	20230704	135200	4510583012	1899	1897	1899	1897	814
419	20230704	135100	4509038416	1899	1899	1899	1897	2542
420	20230704	135000	4504214153	1899	1899	1899	1898	509
421	20230704	134900	4503247612	1899	1898	1899	1898	4582
422	20230704	134800	4494549974	1898	1898	1899	1898	1351
423	20230704	134700	4491985775	1898	1898	1899	1898	23138
424	20230704	134600	4448069759	1898	1899	1899	1897	4542
425	20230704	134500	4439448534	1899	1899	1899	1898	14300
426	20230704	134400	4412305104	1898	1899	1899	1898	9894
427	20230704	134300	4393525195	1899	1900	1900	1899	2698
428	20230704	134200	4388400541	1900	1900	1900	1900	3256
429	20230704	134100	4382214141	1899	1899	1900	1899	482
430	20230704	134000	4381298792	1899	1900	1900	1899	1836
431	20230704	133900	4377812205	1900	1900	1900	1900	25
432	20230704	133800	4377764705	1898	1899	1902	1898	11532
433	20230704	133700	4355859771	1900	1899	1900	1898	2147
434	20230704	133600	4351781470	1898	1900	1900	1898	1897
435	20230704	133500	4348178948	1900	1898	1900	1898	5209
436	20230704	133400	4338287748	1898	1898	1899	1898	2839
437	20230704	133300	4332897881	1898	1899	1899	1898	6649
438	20230704	133200	4320275953	1898	1902	1902	1898	50160
439	20230704	133100	4224985961	1901	1902	1903	1900	31536
440	20230704	133000	4165039643	1902	1904	1904	1902	10897
441	20230704	132900	4144310306	1904	1906	1907	1903	30701
442	20230704	132800	4085855413	1907	1907	1908	1907	359
443	20230704	132700	4085170799	1907	1907	1907	1907	200
444	20230704	132600	4084789399	1907	1907	1907	1907	500
445	20230704	132500	4083835899	1907	1907	1908	1907	204
446	20230704	132400	4083446862	1907	1907	1907	1906	673
447	20230704	132300	4082163493	1908	1907	1908	1907	556
448	20230704	132200	4081102701	1907	1907	1907	1907	1363
449	20230704	132100	4078503460	1907	1907	1907	1907	1049
450	20230704	132000	4076503017	1907	1907	1908	1907	2010
451	20230704	131900	4072669447	1907	1908	1908	1907	322
452	20230704	131800	4072055228	1908	1908	1908	1907	1152
453	20230704	131700	4069857287	1908	1908	1908	1908	837
454	20230704	131600	4068260291	1908	1908	1908	1905	1185
455	20230704	131500	4066002329	1908	1908	1908	1908	566
456	20230704	131400	4064922401	1908	1905	1908	1905	1058
457	20230704	131300	4062906761	1905	1906	1906	1905	256
458	20230704	131200	4062419061	1906	1906	1906	1906	847
459	20230704	131100	4060804679	1906	1906	1909	1906	2814
460	20230704	131000	4055439788	1906	1906	1906	1906	3
461	20230704	130900	4055434070	1908	1903	1908	1903	9641
462	20230704	130800	4037070935	1903	1904	1904	1903	11805
463	20230704	130700	4014605481	1904	1905	1908	1900	103180
464	20230704	130600	3818474437	1904	1905	1905	1904	49
465	20230704	130500	3818381139	1904	1905	1905	1904	8517
466	20230704	130400	3802159721	1905	1906	1907	1905	1527
467	20230704	130300	3799249741	1907	1905	1907	1905	415
468	20230704	130200	3798458849	1905	1907	1908	1905	20168
469	20230704	130100	3760028911	1908	1909	1909	1907	5221
470	20230704	130000	3750068241	1909	1909	1909	1909	3
471	20230704	125900	3750062514	1908	1908	1909	1908	1229
472	20230704	125800	3747717481	1909	1913	1913	1909	273
473	20230704	125700	3747196308	1913	1913	1913	1909	2346
474	20230704	125600	3742716410	1913	1909	1913	1909	31
475	20230704	125500	3742657227	1913	1913	1913	1909	567
476	20230704	125400	3741572964	1913	1913	1913	1912	2054
477	20230704	125300	3737644262	1913	1907	1913	1907	1236
478	20230704	125200	3735287202	1907	1907	1907	1906	8989
479	20230704	125100	3718146394	1907	1912	1912	1907	21093
480	20230704	125000	3677865012	1912	1913	1913	1912	315
481	20230704	124900	3677262482	1913	1913	1913	1913	77
482	20230704	124800	3677115181	1913	1913	1913	1913	149
483	20230704	124700	3676830144	1913	1913	1913	1913	107
484	20230704	124600	3676625453	1913	1915	1915	1913	333
485	20230704	124500	3675988024	1915	1915	1915	1915	50
486	20230704	124400	3675892274	1915	1915	1915	1915	1012
487	20230704	124300	3673954294	1915	1911	1915	1911	146
488	20230704	124200	3673675104	1915	1912	1915	1910	3071
489	20230704	124100	3667805437	1915	1915	1915	1915	4488
490	20230704	124000	3659210917	1916	1915	1916	1915	4004
491	20230704	123900	3651543256	1915	1910	1915	1910	201
492	20230704	123800	3651159341	1910	1915	1915	1910	8598
493	20230704	123700	3634706952	1911	1914	1914	1911	3910
494	20230704	123600	3627230287	1915	1915	1915	1915	1701
495	20230704	123500	3623972872	1916	1916	1916	1916	0
496	20230704	123400	3623972872	1916	1913	1916	1912	282
497	20230704	123300	3623433602	1916	1916	1916	1916	326
498	20230704	123200	3622808986	1910	1916	1916	1910	1854
499	20230704	123100	3619266241	1916	1916	1916	1914	110
500	20230704	123000	3619055621	1916	1916	1916	1916	46
501	20230704	122900	3618967485	1916	1916	1916	1916	5003
502	20230704	122800	3609381737	1916	1914	1916	1914	585
503	20230704	122700	3608261257	1916	1916	1916	1914	4
504	20230704	122600	3608253597	1914	1914	1916	1914	8631
505	20230704	122500	3591720408	1914	1914	1914	1914	211
506	20230704	122400	3591316554	1914	1910	1914	1909	10927
507	20230704	122300	3570432959	1909	1911	1911	1909	692
508	20230704	122200	3569111348	1911	1911	1911	1911	516
509	20230704	122100	3568125272	1911	1911	1911	1908	1424
510	20230704	122000	3565405508	1908	1909	1909	1908	7463
511	20230704	121900	3551160641	1908	1909	1909	1908	815
512	20230704	121800	3549604837	1909	1909	1909	1908	1202
513	20230704	121700	3547310224	1909	1908	1909	1908	725
514	20230704	121600	3545926242	1908	1909	1909	1908	541
515	20230704	121500	3544894013	1909	1908	1909	1908	231
516	20230704	121400	3544453225	1908	1914	1914	1908	34369
517	20230704	121300	3478755668	1915	1914	1915	1914	956
518	20230704	121200	3476925363	1914	1915	1915	1914	385
519	20230704	121100	3476188140	1915	1915	1915	1915	201
520	20230704	121000	3475803225	1915	1915	1915	1914	127
521	20230704	120900	3475560145	1915	1914	1915	1914	26
522	20230704	120800	3475510370	1915	1914	1915	1914	34
523	20230704	120700	3475445293	1913	1913	1913	1913	4716
524	20230704	120600	3466423585	1913	1913	1913	1913	1
525	20230704	120500	3466421672	1913	1913	1913	1912	532
526	20230704	120400	3465404456	1913	1912	1913	1912	1521
527	20230704	120300	3462495928	1912	1912	1912	1912	100
528	20230704	120200	3462304728	1912	1913	1913	1912	111
529	20230704	120100	3462092446	1912	1913	1913	1912	110
530	20230704	120000	3461882122	1912	1911	1913	1911	6379
531	20230704	115900	3449691731	1910	1910	1911	1910	6384
532	20230704	115800	3437498290	1911	1911	1911	1911	41
533	20230704	115700	3437419939	1911	1911	1911	1911	52
534	20230704	115600	3437320567	1911	1911	1911	1911	383
535	20230704	115500	3436588654	1911	1911	1911	1911	2126
536	20230704	115400	3432525868	1910	1913	1913	1910	709
537	20230704	115300	3431171351	1913	1913	1913	1913	20
538	20230704	115200	3431133091	1913	1912	1913	1910	91
539	20230704	115100	3430959116	1913	1913	1913	1913	216
540	20230704	115000	3430545908	1910	1910	1913	1910	135
541	20230704	114900	3430288043	1910	1913	1913	1910	600
542	20230704	114800	3429141743	1913	1910	1913	1910	3050
543	20230704	114700	3423316093	1913	1910	1913	1910	422
544	20230704	114600	3422510067	1910	1910	1911	1910	8162
545	20230704	114500	3406920600	1911	1913	1913	1911	1006
546	20230704	114400	3404998122	1913	1910	1913	1910	3008
547	20230704	114300	3399252839	1910	1913	1913	1910	1700
548	20230704	114200	3396005239	1913	1915	1915	1910	34294
549	20230704	114100	3330469633	1913	1913	1913	1913	263
550	20230704	114000	3329966514	1913	1912	1913	1912	591
551	20230704	113900	3328836091	1913	1915	1915	1913	232
552	20230704	113800	3328392123	1915	1910	1915	1910	3603
553	20230704	113700	3321510382	1910	1915	1915	1909	40606
554	20230704	113600	3243920656	1915	1916	1916	1915	782
555	20230704	113500	3242422444	1916	1914	1916	1914	664
556	20230704	113400	3241150787	1914	1914	1914	1914	822
557	20230704	113300	3239577479	1914	1914	1915	1914	1402
558	20230704	113200	3236893751	1915	1914	1915	1914	702
559	20230704	113100	3235550112	1914	1914	1915	1914	2118
560	20230704	113000	3231494360	1914	1914	1914	1914	3400
561	20230704	112900	3224986760	1915	1915	1915	1914	1289
562	20230704	112800	3222518763	1915	1915	1916	1914	1150
563	20230704	112700	3220316115	1915	1915	1915	1915	141
564	20230704	112600	3220046100	1915	1914	1915	1914	209
565	20230704	112500	3219646069	1914	1914	1914	1914	778
566	20230704	112400	3218156977	1914	1915	1915	1914	2297
567	20230704	112300	3213760437	1914	1913	1914	1913	2954
568	20230704	112200	3208107881	1913	1913	1914	1913	603
569	20230704	112100	3206954339	1914	1914	1914	1913	758
570	20230704	112000	3205504227	1914	1915	1915	1914	65
571	20230704	111900	3205379802	1912	1914	1914	1912	823
572	20230704	111800	3203805774	1915	1914	1916	1914	101
573	20230704	111700	3203612359	1914	1917	1917	1914	2042
574	20230704	111600	3199699529	1917	1917	1917	1915	4291
575	20230704	111500	3191481722	1917	1917	1917	1917	114
576	20230704	111400	3191263184	1917	1916	1917	1916	1181
577	20230704	111300	3189000098	1915	1915	1915	1915	665
578	20230704	111200	3187726623	1914	1915	1915	1914	464
579	20230704	111100	3186838167	1916	1916	1916	1916	910
580	20230704	111000	3185094607	1916	1911	1916	1910	5790
581	20230704	110900	3174028247	1911	1911	1912	1911	41
582	20230704	110800	3173949876	1911	1912	1912	1911	1017
583	20230704	110700	3172005860	1912	1914	1914	1912	10
584	20230704	110600	3171986728	1912	1916	1917	1912	2823
585	20230704	110500	3166584058	1917	1915	1917	1915	100
586	20230704	110400	3166392378	1917	1914	1917	1914	1416
587	20230704	110300	3163679856	1914	1910	1915	1910	5286
588	20230704	110200	3153582292	1910	1910	1910	1910	5386
589	20230704	110100	3143295032	1910	1903	1910	1903	3973
590	20230704	110000	3135724954	1902	1903	1903	1902	6726
591	20230704	105900	3122931801	1903	1902	1904	1902	3716
592	20230704	105800	3115860508	1902	1903	1904	1902	12398
593	20230704	105700	3092257659	1903	1902	1903	1902	2879
594	20230704	105600	3086781066	1902	1904	1904	1902	17013
595	20230704	105500	3054418533	1903	1904	1905	1903	11054
596	20230704	105400	3033379471	1905	1903	1906	1903	9621
597	20230704	105300	3015067374	1903	1904	1906	1903	12269
598	20230704	105200	2991713053	1904	1905	1906	1904	3416
599	20230704	105100	2985202959	1906	1907	1907	1903	32381
600	20230704	105000	2923545415	1906	1906	1908	1905	1832
601	20230704	104900	2920054115	1907	1910	1910	1904	25638
602	20230704	104800	2871185912	1909	1910	1910	1909	5240
603	20230704	104700	2861181737	1909	1909	1910	1909	1234
604	20230704	104600	2858825786	1910	1913	1913	1910	8450
605	20230704	104500	2842678965	1913	1910	1913	1910	1652
606	20230704	104400	2839520747	1911	1911	1912	1911	772
607	20230704	104300	2838045040	1912	1912	1913	1911	5262
608	20230704	104200	2827983835	1910	1909	1910	1908	2842
609	20230704	104100	2822557797	1909	1908	1909	1907	4212
610	20230704	104000	2814518621	1907	1907	1908	1906	2137
611	20230704	103900	2810443360	1908	1906	1908	1906	5208
612	20230704	103800	2800510839	1907	1909	1909	1906	3843
613	20230704	103700	2793181626	1909	1908	1910	1908	11516
614	20230704	103600	2771201223	1909	1903	1910	1903	1632
615	20230704	103500	2768093300	1903	1902	1904	1902	7064
616	20230704	103400	2754654926	1902	1912	1912	1902	84523
617	20230704	103300	2593252217	1911	1919	1919	1911	127768
618	20230704	103200	2348662446	1918	1918	1920	1918	2549
619	20230704	103100	2343772895	1919	1919	1920	1918	2021
620	20230704	103000	2339895504	1919	1918	1920	1917	5617
621	20230704	102900	2329118028	1918	1917	1919	1916	3473
622	20230704	102800	2322459447	1916	1916	1916	1916	2449
623	20230704	102700	2317767163	1916	1917	1918	1916	4764
624	20230704	102600	2308636568	1916	1917	1918	1916	7152
625	20230704	102500	2294930629	1918	1919	1919	1917	4248
626	20230704	102400	2286785227	1919	1920	1920	1918	8615
627	20230704	102300	2270252288	1922	1923	1923	1919	713
628	20230704	102200	2268882092	1924	1925	1925	1920	24460
629	20230704	102100	2221861131	1924	1924	1925	1923	1836
630	20230704	102000	2218328713	1925	1924	1925	1923	3026
631	20230704	101900	2212508026	1923	1924	1924	1923	3099
632	20230704	101800	2206546290	1924	1923	1924	1923	2121
633	20230704	101700	2202466225	1923	1923	1924	1923	1810
634	20230704	101600	2198984600	1924	1924	1925	1924	30880
635	20230704	101500	2139541461	1925	1924	1925	1922	3901
636	20230704	101400	2132035950	1924	1922	1924	1921	3619
637	20230704	101300	2125077640	1922	1922	1924	1922	6538
638	20230704	101200	2112509649	1922	1923	1923	1922	845
639	20230704	101100	2110885555	1923	1921	1925	1920	15213
640	20230704	101000	2081661596	1920	1917	1921	1916	6158
641	20230704	100900	2069854546	1917	1917	1917	1916	14503
642	20230704	100800	2042059086	1917	1917	1917	1916	7750
643	20230704	100700	2027203324	1917	1918	1920	1916	13966
644	20230704	100600	2000429871	1918	1916	1918	1916	23009
645	20230704	100500	1956329381	1917	1916	1917	1916	1691
646	20230704	100400	1953088785	1917	1917	1917	1916	7334
647	20230704	100300	1939032505	1917	1918	1918	1916	16882
648	20230704	100200	1906661730	1919	1921	1922	1919	1942
649	20230704	100100	1902934137	1921	1920	1923	1918	16320
650	20230704	100000	1871600947	1920	1917	1920	1917	4653
651	20230704	095900	1862671178	1916	1916	1918	1916	11161
652	20230704	095800	1841284870	1918	1918	1919	1915	14896
653	20230704	095700	1812743653	1917	1920	1921	1917	15582
654	20230704	095600	1782846991	1920	1922	1922	1920	5615
655	20230704	095500	1772062584	1922	1923	1924	1922	8939
656	20230704	095400	1754874879	1924	1923	1925	1923	10673
657	20230704	095300	1734332199	1923	1922	1924	1922	11119
658	20230704	095200	1712950154	1922	1923	1923	1922	8143
659	20230704	095100	1697292304	1924	1925	1926	1923	2981
660	20230704	095000	1691555266	1925	1926	1926	1923	8065
661	20230704	094900	1676040069	1927	1928	1929	1922	16120
662	20230704	094800	1645022148	1929	1920	1929	1920	18075
663	20230704	094700	1610242877	1920	1921	1922	1920	8955
664	20230704	094600	1593047523	1922	1922	1923	1920	8591
665	20230704	094500	1576547647	1922	1928	1928	1922	8140
666	20230704	094400	1560888740	1927	1928	1928	1924	5282
667	20230704	094300	1550716245	1928	1927	1929	1927	5221
668	20230704	094200	1540648986	1927	1928	1928	1926	2069
669	20230704	094100	1536661985	1925	1924	1927	1924	6611
670	20230704	094000	1523933513	1924	1933	1933	1924	7786
671	20230704	093900	1508920177	1933	1937	1938	1933	11343
672	20230704	093800	1486955126	1937	1938	1938	1937	2028
673	20230704	093700	1483025878	1941	1943	1943	1930	6980
674	20230704	093600	1469531517	1943	1944	1944	1937	12072
675	20230704	093500	1446129896	1944	1938	1944	1937	16351
676	20230704	093400	1414419708	1939	1928	1939	1927	27098
677	20230704	093300	1362096101	1928	1914	1930	1913	29757
678	20230704	093200	1304964504	1914	1921	1923	1914	91937
679	20230704	093100	1128441297	1920	1923	1930	1920	34740
680	20230704	093000	1061642506	1923	1925	1926	1922	25445
681	20230704	092900	1012723219	1924	1926	1930	1924	7731
682	20230704	092800	997837993	1926	1926	1933	1925	8587
683	20230704	092700	981306354	1933	1933	1935	1925	37580
684	20230704	092600	908919050	1933	1937	1940	1921	38515
685	20230704	092500	834488945	1937	1943	1944	1936	34512
686	20230704	092400	767518143	1944	1944	1944	1942	15062
687	20230704	092300	738256662	1944	1945	1947	1943	26306
688	20230704	092200	687080483	1946	1947	1947	1945	6617
689	20230704	092100	674201479	1947	1947	1947	1945	14572
690	20230704	092000	645850697	1946	1948	1948	1946	16009
691	20230704	091900	614677999	1948	1950	1956	1948	34516
692	20230704	091800	547365696	1950	1956	1957	1950	14426
693	20230704	091700	519215104	1957	1950	1957	1950	8238
694	20230704	091600	503148988	1950	1960	1960	1950	48674
695	20230704	091500	408161128	1957	1961	1961	1957	10590
696	20230704	091400	387406428	1962	1966	1966	1961	24459
697	20230704	091300	339422844	1965	1971	1972	1965	13656
698	20230704	091200	312533223	1971	1969	1971	1969	6961
699	20230704	091100	298817107	1970	1969	1970	1968	3055
700	20230704	091000	292801247	1969	1968	1969	1963	7437
701	20230704	090900	278197845	1963	1961	1968	1961	1944
702	20230704	090800	274382201	1968	1958	1968	1957	6889
703	20230704	090700	260882730	1959	1953	1960	1953	16534
704	20230704	090600	228527611	1953	1951	1954	1951	20882
705	20230704	090500	187744663	1951	1970	1970	1951	24665
706	20230704	090400	139396745	1970	1974	1979	1969	6177
707	20230704	090300	127218493	1974	1980	1987	1960	2355
708	20230704	090200	122578890	1989	1986	1990	1979	10107
709	20230704	090100	102542865	1999	2000	2000	1986	38642
710	20230704	090000	25515979	2000	2000	2000	1999	12471