KissMeData/299170/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	203300	68518119	1927	1927	1927	1927	3076
3	20230728	203200	68518119	1927	1927	1927	1927	0
4	20230728	203100	68518119	1927	1927	1927	1927	0
5	20230728	203000	68518119	1927	1927	1927	1927	0
6	20230728	202900	68518119	1927	1927	1927	1927	0
7	20230728	202800	68518119	1927	1927	1927	1927	0
8	20230728	202700	68518119	1927	1927	1927	1927	0
9	20230728	202600	68518119	1927	1927	1927	1927	0
10	20230728	202500	68518119	1927	1927	1927	1927	0
11	20230728	202400	68518119	1927	1927	1927	1927	0
12	20230728	202300	68518119	1927	1927	1927	1927	0
13	20230728	202200	68518119	1927	1927	1927	1927	0
14	20230728	202100	68518119	1927	1927	1927	1927	0
15	20230728	202000	68518119	1927	1927	1927	1927	0
16	20230728	201900	68518119	1927	1927	1927	1927	0
17	20230728	201800	68518119	1927	1927	1927	1927	0
18	20230728	201700	68518119	1927	1927	1927	1927	0
19	20230728	201600	68518119	1927	1927	1927	1927	0
20	20230728	201500	68518119	1927	1927	1927	1927	0
21	20230728	201400	68518119	1927	1927	1927	1927	0
22	20230728	201300	68518119	1927	1927	1927	1927	0
23	20230728	201200	68518119	1927	1927	1927	1927	0
24	20230728	201100	68518119	1927	1927	1927	1927	0
25	20230728	201000	68518119	1927	1927	1927	1927	0
26	20230728	200900	68518119	1927	1927	1927	1927	0
27	20230728	200800	68518119	1927	1927	1927	1927	0
28	20230728	200700	68518119	1927	1927	1927	1927	0
29	20230728	200600	68518119	1927	1927	1927	1927	0
30	20230728	200500	68518119	1927	1927	1927	1927	0
31	20230728	200400	68518119	1927	1927	1927	1927	0
32	20230728	200300	68518119	1927	1927	1927	1927	3076
33	20230728	200200	68518119	1927	1927	1927	1927	0
34	20230728	200100	68518119	1927	1927	1927	1927	0
35	20230728	200000	68518119	1927	1927	1927	1927	0
36	20230728	195900	68518119	1927	1927	1927	1927	0
37	20230728	195800	68518119	1927	1927	1927	1927	0
38	20230728	195700	68518119	1927	1927	1927	1927	0
39	20230728	195600	68518119	1927	1927	1927	1927	0
40	20230728	195500	68518119	1927	1927	1927	1927	0
41	20230728	195400	68518119	1927	1927	1927	1927	0
42	20230728	195300	68518119	1927	1927	1927	1927	0
43	20230728	195200	68518119	1927	1927	1927	1927	0
44	20230728	195100	68518119	1927	1927	1927	1927	0
45	20230728	195000	68518119	1927	1927	1927	1927	0
46	20230728	194900	68518119	1927	1927	1927	1927	0
47	20230728	194800	68518119	1927	1927	1927	1927	0
48	20230728	194700	68518119	1927	1927	1927	1927	0
49	20230728	194600	68518119	1927	1927	1927	1927	0
50	20230728	194500	68518119	1927	1927	1927	1927	0
51	20230728	194400	68518119	1927	1927	1927	1927	0
52	20230728	194300	68518119	1927	1927	1927	1927	0
53	20230728	194200	68518119	1927	1927	1927	1927	0
54	20230728	194100	68518119	1927	1927	1927	1927	0
55	20230728	194000	68518119	1927	1927	1927	1927	0
56	20230728	193900	68518119	1927	1927	1927	1927	0
57	20230728	193800	68518119	1927	1927	1927	1927	0
58	20230728	193700	68518119	1927	1927	1927	1927	0
59	20230728	193600	68518119	1927	1927	1927	1927	0
60	20230728	193500	68518119	1927	1927	1927	1927	0
61	20230728	193400	68518119	1927	1927	1927	1927	0
62	20230728	193300	68518119	1927	1927	1927	1927	3076
63	20230728	193200	68518119	1927	1927	1927	1927	0
64	20230728	193100	68518119	1927	1927	1927	1927	0
65	20230728	193000	68518119	1927	1927	1927	1927	0
66	20230728	192900	68518119	1927	1927	1927	1927	0
67	20230728	192800	68518119	1927	1927	1927	1927	0
68	20230728	192700	68518119	1927	1927	1927	1927	0
69	20230728	192600	68518119	1927	1927	1927	1927	0
70	20230728	192500	68518119	1927	1927	1927	1927	0
71	20230728	192400	68518119	1927	1927	1927	1927	0
72	20230728	192300	68518119	1927	1927	1927	1927	0
73	20230728	192200	68518119	1927	1927	1927	1927	0
74	20230728	192100	68518119	1927	1927	1927	1927	0
75	20230728	192000	68518119	1927	1927	1927	1927	0
76	20230728	191900	68518119	1927	1927	1927	1927	0
77	20230728	191800	68518119	1927	1927	1927	1927	0
78	20230728	191700	68518119	1927	1927	1927	1927	0
79	20230728	191600	68518119	1927	1927	1927	1927	0
80	20230728	191500	68518119	1927	1927	1927	1927	0
81	20230728	191400	68518119	1927	1927	1927	1927	0
82	20230728	191300	68518119	1927	1927	1927	1927	0
83	20230728	191200	68518119	1927	1927	1927	1927	0
84	20230728	191100	68518119	1927	1927	1927	1927	0
85	20230728	191000	68518119	1927	1927	1927	1927	0
86	20230728	190900	68518119	1927	1927	1927	1927	0
87	20230728	190800	68518119	1927	1927	1927	1927	0
88	20230728	190700	68518119	1927	1927	1927	1927	0
89	20230728	190600	68518119	1927	1927	1927	1927	0
90	20230728	190500	68518119	1927	1927	1927	1927	0
91	20230728	190400	68518119	1927	1927	1927	1927	0
92	20230728	190300	68518119	1927	1927	1927	1927	3076
93	20230728	190200	68518119	1927	1927	1927	1927	0
94	20230728	190100	68518119	1927	1927	1927	1927	0
95	20230728	190000	68518119	1927	1927	1927	1927	0
96	20230728	185900	68518119	1927	1927	1927	1927	0
97	20230728	185800	68518119	1927	1927	1927	1927	0
98	20230728	185700	68518119	1927	1927	1927	1927	0
99	20230728	185600	68518119	1927	1927	1927	1927	0
100	20230728	185500	68518119	1927	1927	1927	1927	0
101	20230728	185400	68518119	1927	1927	1927	1927	0
102	20230728	185300	68518119	1927	1927	1927	1927	0
103	20230728	185200	68518119	1927	1927	1927	1927	0
104	20230728	185100	68518119	1927	1927	1927	1927	0
105	20230728	185000	68518119	1927	1927	1927	1927	0
106	20230728	184900	68518119	1927	1927	1927	1927	0
107	20230728	184800	68518119	1927	1927	1927	1927	0
108	20230728	184700	68518119	1927	1927	1927	1927	0
109	20230728	184600	68518119	1927	1927	1927	1927	0
110	20230728	184500	68518119	1927	1927	1927	1927	0
111	20230728	184400	68518119	1927	1927	1927	1927	0
112	20230728	184300	68518119	1927	1927	1927	1927	0
113	20230728	184200	68518119	1927	1927	1927	1927	0
114	20230728	184100	68518119	1927	1927	1927	1927	0
115	20230728	184000	68518119	1927	1927	1927	1927	0
116	20230728	183900	68518119	1927	1927	1927	1927	0
117	20230728	183800	68518119	1927	1927	1927	1927	0
118	20230728	183700	68518119	1927	1927	1927	1927	0
119	20230728	183600	68518119	1927	1927	1927	1927	0
120	20230728	183500	68518119	1927	1927	1927	1927	0
121	20230728	183400	68518119	1927	1927	1927	1927	0
122	20230728	183300	68518119	1927	1927	1927	1927	3076
123	20230728	183200	68518119	1927	1927	1927	1927	0
124	20230728	183100	68518119	1927	1927	1927	1927	0
125	20230728	183000	68518119	1927	1927	1927	1927	0
126	20230728	182900	68518119	1927	1927	1927	1927	0
127	20230728	182800	68518119	1927	1927	1927	1927	0
128	20230728	182700	68518119	1927	1927	1927	1927	0
129	20230728	182600	68518119	1927	1927	1927	1927	0
130	20230728	182500	68518119	1927	1927	1927	1927	0
131	20230728	182400	68518119	1927	1927	1927	1927	0
132	20230728	182300	68518119	1927	1927	1927	1927	0
133	20230728	182200	68518119	1927	1927	1927	1927	0
134	20230728	182100	68518119	1927	1927	1927	1927	0
135	20230728	182000	68518119	1927	1927	1927	1927	0
136	20230728	181900	68518119	1927	1927	1927	1927	0
137	20230728	181800	68518119	1927	1927	1927	1927	0
138	20230728	181700	68518119	1927	1927	1927	1927	0
139	20230728	181600	68518119	1927	1927	1927	1927	0
140	20230728	181500	68518119	1927	1927	1927	1927	0
141	20230728	181400	68518119	1927	1927	1927	1927	0
142	20230728	181300	68518119	1927	1927	1927	1927	0
143	20230728	181200	68518119	1927	1927	1927	1927	0
144	20230728	181100	68518119	1927	1927	1927	1927	0
145	20230728	181000	68518119	1927	1927	1927	1927	0
146	20230728	180900	68518119	1927	1927	1927	1927	0
147	20230728	180800	68518119	1927	1927	1927	1927	0
148	20230728	180700	68518119	1927	1927	1927	1927	0
149	20230728	180600	68518119	1927	1927	1927	1927	0
150	20230728	180500	68518119	1927	1927	1927	1927	0
151	20230728	180400	68518119	1927	1927	1927	1927	0
152	20230728	180300	68518119	1927	1927	1927	1927	3076
153	20230728	180200	68518119	1927	1927	1927	1927	0
154	20230728	180100	68518119	1927	1927	1927	1927	0
155	20230728	180000	68518119	1927	1927	1927	1927	0
156	20230728	175900	68518119	1927	1927	1927	1927	0
157	20230728	175800	68518119	1927	1927	1927	1927	0
158	20230728	175700	68518119	1927	1927	1927	1927	0
159	20230728	175600	68518119	1927	1927	1927	1927	0
160	20230728	175500	68518119	1927	1927	1927	1927	0
161	20230728	175400	68518119	1927	1927	1927	1927	0
162	20230728	175300	68518119	1927	1927	1927	1927	0
163	20230728	175200	68518119	1927	1927	1927	1927	0
164	20230728	175100	68518119	1927	1927	1927	1927	0
165	20230728	175000	68518119	1927	1927	1927	1927	0
166	20230728	174900	68518119	1927	1927	1927	1927	0
167	20230728	174800	68518119	1927	1927	1927	1927	0
168	20230728	174700	68518119	1927	1927	1927	1927	0
169	20230728	174600	68518119	1927	1927	1927	1927	0
170	20230728	174500	68518119	1927	1927	1927	1927	0
171	20230728	174400	68518119	1927	1927	1927	1927	0
172	20230728	174300	68518119	1927	1927	1927	1927	0
173	20230728	174200	68518119	1927	1927	1927	1927	0
174	20230728	174100	68518119	1927	1927	1927	1927	0
175	20230728	174000	68518119	1927	1927	1927	1927	0
176	20230728	173900	68518119	1927	1927	1927	1927	0
177	20230728	173800	68518119	1927	1927	1927	1927	0
178	20230728	173700	68518119	1927	1927	1927	1927	0
179	20230728	173600	68518119	1927	1927	1927	1927	0
180	20230728	173500	68518119	1927	1927	1927	1927	0
181	20230728	173400	68518119	1927	1927	1927	1927	0
182	20230728	173300	68518119	1927	1927	1927	1927	3076
183	20230728	173200	68518119	1927	1927	1927	1927	0
184	20230728	173100	68518119	1927	1927	1927	1927	0
185	20230728	173000	68518119	1927	1927	1927	1927	0
186	20230728	172900	68518119	1927	1927	1927	1927	0
187	20230728	172800	68518119	1927	1927	1927	1927	0
188	20230728	172700	68518119	1927	1927	1927	1927	0
189	20230728	172600	68518119	1927	1927	1927	1927	0
190	20230728	172500	68518119	1927	1927	1927	1927	0
191	20230728	172400	68518119	1927	1927	1927	1927	0
192	20230728	172300	68518119	1927	1927	1927	1927	0
193	20230728	172200	68518119	1927	1927	1927	1927	0
194	20230728	172100	68518119	1927	1927	1927	1927	0
195	20230728	172000	68518119	1927	1927	1927	1927	0
196	20230728	171900	68518119	1927	1927	1927	1927	0
197	20230728	171800	68518119	1927	1927	1927	1927	0
198	20230728	171700	68518119	1927	1927	1927	1927	0
199	20230728	171600	68518119	1927	1927	1927	1927	0
200	20230728	171500	68518119	1927	1927	1927	1927	0
201	20230728	171400	68518119	1927	1927	1927	1927	0
202	20230728	171300	68518119	1927	1927	1927	1927	0
203	20230728	171200	68518119	1927	1927	1927	1927	0
204	20230728	171100	68518119	1927	1927	1927	1927	0
205	20230728	171000	68518119	1927	1927	1927	1927	0
206	20230728	170900	68518119	1927	1927	1927	1927	0
207	20230728	170800	68518119	1927	1927	1927	1927	0
208	20230728	170700	68518119	1927	1927	1927	1927	0
209	20230728	170600	68518119	1927	1927	1927	1927	0
210	20230728	170500	68518119	1927	1927	1927	1927	0
211	20230728	170400	68518119	1927	1927	1927	1927	0
212	20230728	170300	68518119	1927	1927	1927	1927	3076
213	20230728	170200	68518119	1927	1927	1927	1927	0
214	20230728	170100	68518119	1927	1927	1927	1927	0
215	20230728	170000	68518119	1927	1927	1927	1927	0
216	20230728	165900	68518119	1927	1927	1927	1927	0
217	20230728	165800	68518119	1927	1927	1927	1927	0
218	20230728	165700	68518119	1927	1927	1927	1927	0
219	20230728	165600	68518119	1927	1927	1927	1927	0
220	20230728	165500	68518119	1927	1927	1927	1927	0
221	20230728	165400	68518119	1927	1927	1927	1927	0
222	20230728	165300	68518119	1927	1927	1927	1927	0
223	20230728	165200	68518119	1927	1927	1927	1927	0
224	20230728	165100	68518119	1927	1927	1927	1927	0
225	20230728	165000	68518119	1927	1927	1927	1927	0
226	20230728	164900	68518119	1927	1927	1927	1927	0
227	20230728	164800	68518119	1927	1927	1927	1927	0
228	20230728	164700	68518119	1927	1927	1927	1927	0
229	20230728	164600	68518119	1927	1927	1927	1927	0
230	20230728	164500	68518119	1927	1927	1927	1927	0
231	20230728	164400	68518119	1927	1927	1927	1927	0
232	20230728	164300	68518119	1927	1927	1927	1927	0
233	20230728	164200	68518119	1927	1927	1927	1927	0
234	20230728	164100	68518119	1927	1927	1927	1927	0
235	20230728	164000	68518119	1927	1927	1927	1927	0
236	20230728	163900	68518119	1927	1927	1927	1927	0
237	20230728	163800	68518119	1927	1927	1927	1927	0
238	20230728	163700	68518119	1927	1927	1927	1927	0
239	20230728	163600	68518119	1927	1927	1927	1927	0
240	20230728	163500	68518119	1927	1927	1927	1927	0
241	20230728	163400	68518119	1927	1927	1927	1927	0
242	20230728	163300	68518119	1927	1927	1927	1927	3076
243	20230728	163200	68518119	1927	1927	1927	1927	0
244	20230728	163100	68518119	1927	1927	1927	1927	0
245	20230728	163000	68518119	1927	1927	1927	1927	0
246	20230728	162900	68518119	1927	1927	1927	1927	0
247	20230728	162800	68518119	1927	1927	1927	1927	0
248	20230728	162700	68518119	1927	1927	1927	1927	0
249	20230728	162600	68518119	1927	1927	1927	1927	0
250	20230728	162500	68518119	1927	1927	1927	1927	0
251	20230728	162400	68518119	1927	1927	1927	1927	0
252	20230728	162300	68518119	1927	1927	1927	1927	0
253	20230728	162200	68518119	1927	1927	1927	1927	0
254	20230728	162100	68518119	1927	1927	1927	1927	0
255	20230728	162000	68518119	1927	1927	1927	1927	0
256	20230728	161900	68518119	1927	1927	1927	1927	0
257	20230728	161800	68518119	1927	1927	1927	1927	0
258	20230728	161700	68518119	1927	1927	1927	1927	0
259	20230728	161600	68518119	1927	1927	1927	1927	0
260	20230728	161500	68518119	1927	1927	1927	1927	0
261	20230728	161400	68518119	1927	1927	1927	1927	0
262	20230728	161300	68518119	1927	1927	1927	1927	0
263	20230728	161200	68518119	1927	1927	1927	1927	0
264	20230728	161100	68518119	1927	1927	1927	1927	0
265	20230728	161000	68518119	1927	1927	1927	1927	0
266	20230728	160900	68518119	1927	1927	1927	1927	0
267	20230728	160800	68518119	1927	1927	1927	1927	0
268	20230728	160700	68518119	1927	1927	1927	1927	0
269	20230728	160600	68518119	1927	1927	1927	1927	0
270	20230728	160500	68518119	1927	1927	1927	1927	0
271	20230728	160400	68518119	1927	1927	1927	1927	0
272	20230728	160300	68518119	1927	1927	1927	1927	3076
273	20230728	160200	68518119	1927	1927	1927	1927	0
274	20230728	160100	68518119	1927	1927	1927	1927	0
275	20230728	160000	68518119	1927	1927	1927	1927	0
276	20230728	155900	68518119	1927	1927	1927	1927	0
277	20230728	155800	68518119	1927	1927	1927	1927	0
278	20230728	155700	68518119	1927	1927	1927	1927	0
279	20230728	155600	68518119	1927	1927	1927	1927	0
280	20230728	155500	68518119	1927	1927	1927	1927	0
281	20230728	155400	68518119	1927	1927	1927	1927	0
282	20230728	155300	68518119	1927	1927	1927	1927	0
283	20230728	155200	68518119	1927	1927	1927	1927	0
284	20230728	155100	68518119	1927	1927	1927	1927	0
285	20230728	155000	68518119	1927	1927	1927	1927	0
286	20230728	154900	68518119	1927	1927	1927	1927	0
287	20230728	154800	68518119	1927	1927	1927	1927	0
288	20230728	154700	68518119	1927	1927	1927	1927	0
289	20230728	154600	68518119	1927	1927	1927	1927	0
290	20230728	154500	68518119	1927	1927	1927	1927	0
291	20230728	154400	68518119	1927	1927	1927	1927	0
292	20230728	154300	68518119	1927	1927	1927	1927	0
293	20230728	154200	68518119	1927	1927	1927	1927	0
294	20230728	154100	68518119	1927	1927	1927	1927	0
295	20230728	154000	68518119	1927	1927	1927	1927	0
296	20230728	153900	68518119	1927	1927	1927	1927	0
297	20230728	153800	68518119	1927	1927	1927	1927	0
298	20230728	153700	68518119	1927	1927	1927	1927	0
299	20230728	153600	68518119	1927	1927	1927	1927	0
300	20230728	153500	68518119	1927	1927	1927	1927	0
301	20230728	153400	68518119	1927	1927	1927	1927	0
302	20230728	153300	68518119	1927	1927	1927	1927	3076
303	20230728	153200	68518119	1927	1927	1927	1927	0
304	20230728	153100	68518119	1927	1927	1927	1927	0
305	20230728	153000	68518119	1927	1927	1927	1927	3076
306	20230728	152900	62590667	1932	1932	1932	1932	0
307	20230728	152800	62590667	1932	1932	1932	1932	0
308	20230728	152700	62590667	1932	1932	1932	1932	0
309	20230728	152600	62590667	1932	1932	1932	1932	0
310	20230728	152500	62590667	1932	1932	1932	1932	0
311	20230728	152400	62590667	1932	1932	1932	1932	0
312	20230728	152300	62590667	1932	1932	1932	1932	0
313	20230728	152200	62590667	1932	1932	1932	1932	0
314	20230728	152100	62590667	1932	1932	1932	1932	0
315	20230728	152000	62590667	1932	1932	1932	1932	0
316	20230728	151900	62590667	1932	1932	1932	1932	0
317	20230728	151800	62590667	1932	1932	1932	1932	13
318	20230728	151700	62565551	1939	1937	1939	1937	3000
319	20230728	151600	56750547	1932	1932	1932	1932	0
320	20230728	151500	56750547	1932	1932	1932	1932	110
321	20230728	151400	56538027	1930	1932	1932	1930	46
322	20230728	151300	56449187	1930	1930	1930	1930	0
323	20230728	151200	56449187	1930	1930	1930	1930	0
324	20230728	151100	56449187	1930	1932	1932	1930	22
325	20230728	151000	56406707	1930	1930	1930	1930	0
326	20230728	150900	56406707	1930	1930	1930	1930	0
327	20230728	150800	56406707	1930	1930	1930	1930	15
328	20230728	150700	56377757	1930	1930	1930	1930	0
329	20230728	150600	56377757	1930	1930	1930	1930	0
330	20230728	150500	56377757	1930	1930	1930	1930	13
331	20230728	150400	56352667	1930	1930	1930	1930	0
332	20230728	150300	56352667	1930	1930	1930	1930	0
333	20230728	150200	56352667	1930	1930	1930	1930	0
334	20230728	150100	56352667	1930	1930	1930	1930	18
335	20230728	150000	56317927	1930	1930	1930	1930	0
336	20230728	145900	56317927	1930	1930	1930	1930	0
337	20230728	145800	56317927	1930	1930	1930	1930	10
338	20230728	145700	56298627	1930	1930	1930	1930	0
339	20230728	145600	56298627	1930	1930	1930	1930	0
340	20230728	145500	56298627	1930	1930	1930	1930	18
341	20230728	145400	56263887	1930	1930	1930	1930	0
342	20230728	145300	56263887	1930	1930	1930	1930	0
343	20230728	145200	56263887	1930	1930	1930	1930	11
344	20230728	145100	56242657	1932	1932	1932	1932	0
345	20230728	145000	56242657	1932	1932	1932	1932	200
346	20230728	144900	55856257	1930	1927	1930	1927	20
347	20230728	144800	55817711	1927	1927	1927	1927	0
348	20230728	144700	55817711	1927	1927	1927	1927	0
349	20230728	144600	55817711	1927	1927	1927	1927	0
350	20230728	144500	55817711	1927	1927	1927	1927	10
351	20230728	144400	55798441	1927	1927	1927	1927	0
352	20230728	144300	55798441	1927	1927	1927	1927	0
353	20230728	144200	55798441	1927	1927	1927	1927	17
354	20230728	144100	55765682	1927	1927	1927	1927	0
355	20230728	144000	55765682	1927	1927	1927	1927	0
356	20230728	143900	55765682	1927	1927	1927	1927	11
357	20230728	143800	55744485	1927	1927	1927	1927	0
358	20230728	143700	55744485	1927	1927	1927	1927	0
359	20230728	143600	55744485	1927	1927	1927	1927	18
360	20230728	143500	55709799	1929	1929	1929	1929	0
361	20230728	143400	55709799	1929	1929	1929	1929	0
362	20230728	143300	55709799	1929	1929	1929	1929	0
363	20230728	143200	55709799	1929	1929	1929	1929	11
364	20230728	143100	55688580	1929	1929	1929	1929	0
365	20230728	143000	55688580	1929	1929	1929	1929	13
366	20230728	142900	55663503	1929	1929	1929	1929	18
367	20230728	142800	55628781	1929	1929	1929	1929	0
368	20230728	142700	55628781	1929	1929	1929	1929	0
369	20230728	142600	55628781	1929	1929	1929	1929	10
370	20230728	142500	55609491	1932	1932	1932	1932	0
371	20230728	142400	55609491	1932	1932	1932	1932	1
372	20230728	142300	55607559	1929	1929	1929	1929	16
373	20230728	142200	55576695	1932	1932	1932	1932	0
374	20230728	142100	55576695	1932	1932	1932	1932	0
375	20230728	142000	55576695	1932	1929	1932	1929	13
376	20230728	141900	55551615	1929	1929	1929	1929	0
377	20230728	141800	55551615	1929	1929	1929	1929	0
378	20230728	141700	55551615	1929	1929	1929	1929	0
379	20230728	141600	55551615	1929	1929	1929	1929	16
380	20230728	141500	55520751	1929	1929	1929	1929	0
381	20230728	141400	55520751	1929	1929	1929	1929	0
382	20230728	141300	55520751	1929	1929	1929	1929	12
383	20230728	141200	55497603	1932	1932	1932	1932	0
384	20230728	141100	55497603	1932	1932	1932	1932	1
385	20230728	141000	55495671	1929	1929	1929	1929	18
386	20230728	140900	55460949	1929	1929	1929	1929	0
387	20230728	140800	55460949	1929	1929	1929	1929	0
388	20230728	140700	55460949	1929	1929	1929	1929	11
389	20230728	140600	55439730	1929	1929	1929	1929	0
390	20230728	140500	55439730	1929	1929	1929	1929	0
391	20230728	140400	55439730	1929	1929	1929	1929	14
392	20230728	140300	55412724	1929	1929	1929	1929	0
393	20230728	140200	55412724	1929	1929	1929	1929	0
394	20230728	140100	55412724	1929	1929	1929	1929	0
395	20230728	140000	55412724	1929	1929	1929	1929	14
396	20230728	135900	55385718	1929	1929	1929	1929	0
397	20230728	135800	55385718	1929	1929	1929	1929	0
398	20230728	135700	55385718	1929	1929	1929	1929	18
399	20230728	135600	55350996	1929	1929	1929	1929	0
400	20230728	135500	55350996	1929	1929	1929	1929	0
401	20230728	135400	55350996	1929	1929	1929	1929	10
402	20230728	135300	55331706	1929	1929	1929	1929	0
403	20230728	135200	55331706	1929	1929	1929	1929	0
404	20230728	135100	55331706	1929	1929	1929	1929	15
405	20230728	135000	55302771	1932	1932	1932	1932	0
406	20230728	134900	55302771	1932	1932	1932	1932	1
407	20230728	134800	55300839	1929	1929	1929	1929	0
408	20230728	134700	55300839	1929	1929	1929	1929	14
409	20230728	134600	55273833	1929	1929	1929	1929	0
410	20230728	134500	55273833	1929	1929	1929	1929	0
411	20230728	134400	55273833	1929	1929	1929	1929	15
412	20230728	134300	55244898	1930	1930	1930	1930	13
413	20230728	134200	55219808	1929	1929	1929	1929	0
414	20230728	134100	55219808	1929	1929	1929	1929	13
415	20230728	134000	55194731	1929	1929	1929	1929	0
416	20230728	133900	55194731	1929	1929	1929	1929	0
417	20230728	133800	55194731	1929	1929	1929	1929	14
418	20230728	133700	55167725	1930	1930	1930	1930	0
419	20230728	133600	55167725	1930	1930	1930	1930	5
420	20230728	133500	55158075	1929	1929	1929	1929	14
421	20230728	133400	55131069	1929	1929	1929	1929	0
422	20230728	133300	55131069	1929	1929	1929	1929	0
423	20230728	133200	55131069	1929	1929	1929	1929	0
424	20230728	133100	55131069	1929	1929	1929	1929	16
425	20230728	133000	55100205	1929	1929	1929	1929	0
426	20230728	132900	55100205	1929	1929	1929	1929	0
427	20230728	132800	55100205	1929	1929	1929	1929	12
428	20230728	132700	55077057	1930	1930	1930	1930	0
429	20230728	132600	55077057	1930	1930	1930	1930	0
430	20230728	132500	55077057	1930	1929	1930	1929	559
431	20230728	132400	53998639	1922	1922	1922	1922	0
432	20230728	132300	53998639	1922	1922	1922	1922	0
433	20230728	132200	53998639	1922	1923	1930	1922	793
434	20230728	132100	52472015	1923	1923	1923	1923	0
435	20230728	132000	52472015	1923	1923	1923	1923	0
436	20230728	131900	52472015	1923	1922	1923	1922	99
437	20230728	131800	52281656	1923	1923	1923	1923	1135
438	20230728	131700	50099051	1923	1923	1923	1923	0
439	20230728	131600	50099051	1923	1923	1923	1923	0
440	20230728	131500	50099051	1923	1929	1929	1923	11
441	20230728	131400	50077892	1930	1930	1930	1930	0
442	20230728	131300	50077892	1930	1930	1930	1930	15
443	20230728	131200	50048942	1929	1929	1929	1923	18
444	20230728	131100	50014316	1929	1928	1929	1928	2
445	20230728	131000	50010459	1929	1923	1929	1923	48
446	20230728	130900	49918149	1923	1923	1923	1923	13
447	20230728	130800	49893150	1929	1929	1929	1929	1
448	20230728	130700	49891221	1929	1930	1930	1929	14
449	20230728	130600	49864202	1929	1923	1929	1923	23
450	20230728	130500	49819958	1924	1924	1924	1924	0
451	20230728	130400	49819958	1924	1924	1924	1924	0
452	20230728	130300	49819958	1924	1923	1924	1923	14
453	20230728	130200	49793033	1924	1924	1924	1924	0
454	20230728	130100	49793033	1924	1924	1924	1924	0
455	20230728	130000	49793033	1924	1924	1924	1924	0
456	20230728	125900	49793033	1924	1924	1924	1924	9
457	20230728	125800	49775717	1930	1930	1930	1930	2
458	20230728	125700	49771857	1930	1930	1930	1930	1
459	20230728	125600	49769927	1924	1924	1924	1924	13
460	20230728	125500	49744915	1923	1923	1923	1923	0
461	20230728	125400	49744915	1923	1923	1923	1923	0
462	20230728	125300	49744915	1923	1923	1923	1923	14
463	20230728	125200	49717993	1924	1924	1924	1924	0
464	20230728	125100	49717993	1924	1924	1924	1924	5
465	20230728	125000	49708373	1924	1924	1924	1924	9
466	20230728	124900	49691057	1924	1924	1924	1924	0
467	20230728	124800	49691057	1924	1924	1924	1924	0
468	20230728	124700	49691057	1924	1924	1924	1924	0
469	20230728	124600	49691057	1924	1924	1924	1924	16
470	20230728	124500	49660273	1923	1923	1923	1923	0
471	20230728	124400	49660273	1923	1923	1923	1923	0
472	20230728	124300	49660273	1923	1925	1925	1923	14
473	20230728	124200	49633347	1925	1925	1925	1925	0
474	20230728	124100	49633347	1925	1925	1925	1925	0
475	20230728	124000	49633347	1925	1923	1925	1923	17
476	20230728	123900	49600652	1925	1925	1925	1925	0
477	20230728	123800	49600652	1925	1925	1925	1925	0
478	20230728	123700	49600652	1925	1925	1925	1925	10
479	20230728	123600	49581402	1929	1929	1929	1929	0
480	20230728	123500	49581402	1929	1929	1929	1929	3
481	20230728	123400	49575615	1925	1925	1925	1925	17
482	20230728	123300	49542890	1925	1925	1925	1925	0
483	20230728	123200	49542890	1925	1925	1925	1925	0
484	20230728	123100	49542890	1925	1925	1925	1925	0
485	20230728	123000	49542890	1925	1925	1925	1925	11
486	20230728	122900	49521715	1925	1925	1925	1925	0
487	20230728	122800	49521715	1925	1925	1925	1925	0
488	20230728	122700	49521715	1925	1925	1925	1925	15
489	20230728	122600	49492840	1925	1925	1925	1925	0
490	20230728	122500	49492840	1925	1925	1925	1925	0
491	20230728	122400	49492840	1925	1925	1925	1925	13
492	20230728	122300	49467815	1925	1925	1925	1925	0
493	20230728	122200	49467815	1925	1925	1925	1925	0
494	20230728	122100	49467815	1925	1925	1925	1925	15
495	20230728	122000	49438940	1937	1937	1937	1937	0
496	20230728	121900	49438940	1937	1937	1937	1937	0
497	20230728	121800	49438940	1937	1924	1937	1924	33
498	20230728	121700	49375219	1930	1927	1930	1927	12
499	20230728	121600	49352072	1923	1923	1923	1923	0
500	20230728	121500	49352072	1923	1923	1923	1923	0
501	20230728	121400	49352072	1923	1922	1923	1922	58
502	20230728	121300	49240581	1922	1922	1922	1922	0
503	20230728	121200	49240581	1922	1922	1922	1922	0
504	20230728	121100	49240581	1922	1922	1922	1922	14
505	20230728	121000	49213673	1922	1922	1922	1922	0
506	20230728	120900	49213673	1922	1922	1922	1922	0
507	20230728	120800	49213673	1922	1922	1922	1922	16
508	20230728	120700	49182921	1922	1922	1922	1922	0
509	20230728	120600	49182921	1922	1922	1922	1922	0
510	20230728	120500	49182921	1922	1922	1922	1922	12
511	20230728	120400	49159857	1923	1923	1923	1923	210
512	20230728	120300	48756027	1923	1923	1923	1923	0
513	20230728	120200	48756027	1923	1923	1923	1923	0
514	20230728	120100	48756027	1923	1923	1923	1923	15
515	20230728	120000	48727182	1923	1923	1923	1923	0
516	20230728	115900	48727182	1923	1923	1923	1923	0
517	20230728	115800	48727182	1923	1923	1923	1923	10
518	20230728	115700	48707952	1922	1922	1922	1922	0
519	20230728	115600	48707952	1922	1922	1922	1922	0
520	20230728	115500	48707952	1922	1922	1922	1922	15
521	20230728	115400	48679122	1922	1922	1922	1922	0
522	20230728	115300	48679122	1922	1922	1922	1922	0
523	20230728	115200	48679122	1922	1922	1922	1922	15
524	20230728	115100	48650292	1922	1922	1922	1922	0
525	20230728	115000	48650292	1922	1922	1922	1922	0
526	20230728	114900	48650292	1922	1922	1922	1922	17
527	20230728	114800	48617618	1930	1930	1930	1930	0
528	20230728	114700	48617618	1930	1930	1930	1930	0
529	20230728	114600	48617618	1930	1920	1930	1920	3
530	20230728	114500	48611838	1920	1930	1930	1920	100
531	20230728	114400	48418938	1930	1921	1930	1921	42
532	20230728	114300	48338186	1921	1921	1921	1921	510
533	20230728	114200	47358476	1919	1921	1921	1919	25
534	20230728	114100	47310481	1919	1918	1919	1918	497
535	20230728	114000	46357225	1918	1918	1918	1918	10
536	20230728	113900	46338045	1917	1915	1918	1915	122
537	20230728	113800	46104179	1915	1915	1915	1915	10
538	20230728	113700	46085029	1907	1912	1912	1907	20
539	20230728	113600	46046839	1907	1903	1907	1903	1146
540	20230728	113500	43861489	1903	1903	1903	1903	0
541	20230728	113400	43861489	1903	1903	1903	1903	0
542	20230728	113300	43861489	1903	1903	1903	1903	10
543	20230728	113200	43842459	1903	1909	1909	1903	1802
544	20230728	113100	40406864	1914	1914	1914	1914	20
545	20230728	113000	40368584	1908	1908	1908	1908	0
546	20230728	112900	40368584	1908	1908	1908	1908	18
547	20230728	112800	40334240	1908	1908	1908	1908	0
548	20230728	112700	40334240	1908	1908	1908	1908	0
549	20230728	112600	40334240	1908	1908	1908	1908	11
550	20230728	112500	40313252	1908	1908	1908	1908	0
551	20230728	112400	40313252	1908	1908	1908	1908	0
552	20230728	112300	40313252	1908	1908	1908	1908	17
553	20230728	112200	40280816	1909	1909	1909	1909	0
554	20230728	112100	40280816	1909	1909	1909	1909	0
555	20230728	112000	40280816	1909	1909	1909	1909	11
556	20230728	111900	40259817	1909	1909	1909	1909	0
557	20230728	111800	40259817	1909	1909	1909	1909	0
558	20230728	111700	40259817	1909	1909	1909	1909	0
559	20230728	111600	40259817	1909	1909	1909	1909	16
560	20230728	111500	40229273	1915	1915	1915	1915	0
561	20230728	111400	40229273	1915	1915	1915	1915	0
562	20230728	111300	40229273	1915	1908	1915	1908	13
563	20230728	111200	40204462	1914	1914	1914	1914	0
564	20230728	111100	40204462	1914	1914	1914	1914	1
565	20230728	111000	40202548	1908	1908	1908	1908	14
566	20230728	110900	40175836	1913	1913	1913	1913	0
567	20230728	110800	40175836	1913	1913	1913	1913	0
568	20230728	110700	40175836	1913	1907	1913	1907	16
569	20230728	110600	40145318	1913	1913	1913	1913	0
570	20230728	110500	40145318	1913	1913	1913	1913	1
571	20230728	110400	40143405	1906	1906	1906	1906	16
572	20230728	110300	40112909	1918	1918	1918	1918	0
573	20230728	110200	40112909	1918	1918	1918	1918	2
574	20230728	110100	40109073	1906	1906	1906	1906	0
575	20230728	110000	40109073	1906	1912	1917	1906	30
576	20230728	105900	40051770	1905	1905	1905	1905	0
577	20230728	105800	40051770	1905	1905	1905	1905	0
578	20230728	105700	40051770	1905	1904	1905	1904	24
579	20230728	105600	40006060	1903	1903	1903	1903	0
580	20230728	105500	40006060	1903	1903	1903	1903	0
581	20230728	105400	40006060	1903	1903	1903	1903	14
582	20230728	105300	39979418	1903	1903	1903	1903	17
583	20230728	105200	39947067	1904	1904	1904	1904	0
584	20230728	105100	39947067	1904	1904	1904	1904	5
585	20230728	105000	39937547	1909	1909	1909	1909	1
586	20230728	104900	39935638	1905	1905	1905	1905	0
587	20230728	104800	39935638	1905	1905	1905	1905	13
588	20230728	104700	39910873	1905	1905	1905	1905	12
589	20230728	104600	39888013	1915	1915	1915	1915	0
590	20230728	104500	39888013	1915	1915	1915	1915	0
591	20230728	104400	39888013	1915	1915	1915	1915	0
592	20230728	104300	39888013	1915	1915	1915	1915	2
593	20230728	104200	39884183	1917	1917	1917	1917	0
594	20230728	104100	39884183	1917	1903	1917	1903	41
595	20230728	104000	39806142	1903	1903	1903	1903	26
596	20230728	103900	39756664	1903	1903	1903	1903	13
597	20230728	103800	39731925	1904	1902	1904	1902	554
598	20230728	103700	38677618	1902	1902	1902	1902	17
599	20230728	103600	38645284	1901	1900	1901	1900	33
600	20230728	103500	38582578	1903	1903	1903	1903	0
601	20230728	103400	38582578	1903	1903	1903	1903	0
602	20230728	103300	38582578	1903	1903	1903	1903	0
603	20230728	103200	38582578	1903	1903	1903	1903	0
604	20230728	103100	38582578	1903	1903	1903	1903	0
605	20230728	103000	38582578	1903	1903	1903	1903	14
606	20230728	102900	38555936	1900	1902	1902	1900	663
607	20230728	102800	37295528	1902	1908	1908	1902	7
608	20230728	102700	37282205	1911	1911	1911	1911	0
609	20230728	102600	37282205	1911	1911	1911	1911	0
610	20230728	102500	37282205	1911	1911	1911	1911	1
611	20230728	102400	37280294	1914	1914	1914	1914	1
612	20230728	102300	37278380	1916	1916	1916	1916	0
613	20230728	102200	37278380	1916	1916	1916	1916	0
614	20230728	102100	37278380	1916	1916	1916	1916	1128
615	20230728	102000	35117132	1916	1916	1916	1916	0
616	20230728	101900	35117132	1916	1920	1920	1916	602
617	20230728	101800	33963095	1921	1921	1921	1921	0
618	20230728	101700	33963095	1921	1927	1927	1921	330
619	20230728	101600	33328990	1930	1930	1930	1930	0
620	20230728	101500	33328990	1930	1930	1930	1929	1436
621	20230728	101400	30557577	1940	1915	1944	1915	1178
622	20230728	101300	28273311	1911	1911	1911	1911	1
623	20230728	101200	28271400	1910	1910	1910	1910	18
624	20230728	101100	28237020	1915	1915	1915	1915	58
625	20230728	101000	28125950	1916	1916	1916	1916	18
626	20230728	100900	28091462	1916	1916	1916	1916	18
627	20230728	100800	28056974	1919	1919	1919	1919	0
628	20230728	100700	28056974	1919	1919	1919	1919	0
629	20230728	100600	28056974	1919	1919	1919	1919	0
630	20230728	100500	28056974	1919	1919	1919	1919	0
631	20230728	100400	28056974	1919	1919	1919	1919	0
632	20230728	100300	28056974	1919	1907	1919	1907	31
633	20230728	100200	27997567	1901	1921	1921	1901	20
634	20230728	100100	27959377	1926	1932	1932	1923	680
635	20230728	100000	26647177	1932	1896	1950	1896	2501
636	20230728	095900	21865309	1907	1901	1907	1896	17
637	20230728	095800	21833053	1900	1900	1900	1900	0
638	20230728	095700	21833053	1900	1900	1900	1900	0
639	20230728	095600	21833053	1900	1900	1900	1900	0
640	20230728	095500	21833053	1900	1900	1900	1900	0
641	20230728	095400	21833053	1900	1898	1900	1898	372
642	20230728	095300	21126255	1896	1891	1896	1891	586
643	20230728	095200	20017284	1891	1891	1891	1891	0
644	20230728	095100	20017284	1891	1891	1891	1891	0
645	20230728	095000	20017284	1891	1891	1891	1891	0
646	20230728	094900	20017284	1891	1891	1891	1891	26
647	20230728	094800	19968118	1896	1896	1896	1896	0
648	20230728	094700	19968118	1896	1896	1896	1896	0
649	20230728	094600	19968118	1896	1889	1896	1889	305
650	20230728	094500	19391115	1889	1889	1889	1889	0
651	20230728	094400	19391115	1889	1889	1889	1889	0
652	20230728	094300	19391115	1889	1889	1889	1889	0
653	20230728	094200	19391115	1889	1889	1889	1889	30
654	20230728	094100	19334445	1889	1889	1889	1889	0
655	20230728	094000	19334445	1889	1889	1889	1889	0
656	20230728	093900	19334445	1889	1889	1889	1889	0
657	20230728	093800	19334445	1889	1882	1889	1882	40
658	20230728	093700	19259009	1882	1882	1882	1882	1
659	20230728	093600	19257127	1879	1879	1879	1879	0
660	20230728	093500	19257127	1879	1878	1879	1878	1638
661	20230728	093400	16180453	1879	1879	1879	1879	0
662	20230728	093300	16180453	1879	1879	1879	1879	0
663	20230728	093200	16180453	1879	1878	1879	1878	4
664	20230728	093100	16172938	1880	1877	1880	1875	106
665	20230728	093000	15974067	1879	1879	1879	1879	0
666	20230728	092900	15974067	1879	1879	1879	1879	1019
667	20230728	092800	14059366	1877	1878	1878	1877	340
668	20230728	092700	13420959	1878	1878	1878	1878	28
669	20230728	092600	13368375	1884	1878	1884	1878	1388
670	20230728	092500	10760193	1878	1878	1878	1878	14
671	20230728	092400	10733901	1878	1878	1878	1878	14
672	20230728	092300	10707609	1878	1878	1878	1878	1177
673	20230728	092200	8497203	1879	1879	1879	1879	200
674	20230728	092100	8121403	1878	1878	1878	1878	300
675	20230728	092000	7558003	1873	1873	1873	1873	0
676	20230728	091900	7558003	1873	1873	1873	1873	0
677	20230728	091800	7558003	1873	1873	1873	1873	0
678	20230728	091700	7558003	1873	1873	1873	1873	0
679	20230728	091600	7558003	1873	1881	1881	1873	1579
680	20230728	091500	4597681	1881	1881	1881	1881	550
681	20230728	091400	3563131	1881	1881	1881	1881	166
682	20230728	091300	3250885	1882	1882	1882	1882	0
683	20230728	091200	3250885	1882	1882	1882	1882	0
684	20230728	091100	3250885	1882	1882	1882	1882	0
685	20230728	091000	3250885	1882	1882	1882	1882	1000
686	20230728	090900	1368885	1889	1889	1889	1889	100
687	20230728	090800	1179985	1889	1889	1889	1889	0
688	20230728	090700	1179985	1889	1889	1889	1889	0
689	20230728	090600	1179985	1889	1889	1889	1889	100
690	20230728	090500	991085	1895	1895	1895	1895	0
691	20230728	090400	991085	1895	1895	1895	1895	0
692	20230728	090300	991085	1895	1895	1895	1895	0
693	20230728	090200	991085	1895	1895	1895	1895	0
694	20230728	090100	991085	1895	1895	1895	1895	0
695	20230728	090000	991085	1895	1895	1895	1895	523