KissMeData/196700/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	200900	77270415	1936	1936	1936	1936	575
3	20230728	200800	77270415	1936	1936	1936	1936	0
4	20230728	200700	77270415	1936	1936	1936	1936	0
5	20230728	200600	77270415	1936	1936	1936	1936	0
6	20230728	200500	77270415	1936	1936	1936	1936	0
7	20230728	200400	77270415	1936	1936	1936	1936	0
8	20230728	200300	77270415	1936	1936	1936	1936	0
9	20230728	200200	77270415	1936	1936	1936	1936	0
10	20230728	200100	77270415	1936	1936	1936	1936	0
11	20230728	200000	77270415	1936	1936	1936	1936	0
12	20230728	195900	77270415	1936	1936	1936	1936	0
13	20230728	195800	77270415	1936	1936	1936	1936	0
14	20230728	195700	77270415	1936	1936	1936	1936	0
15	20230728	195600	77270415	1936	1936	1936	1936	0
16	20230728	195500	77270415	1936	1936	1936	1936	0
17	20230728	195400	77270415	1936	1936	1936	1936	0
18	20230728	195300	77270415	1936	1936	1936	1936	0
19	20230728	195200	77270415	1936	1936	1936	1936	0
20	20230728	195100	77270415	1936	1936	1936	1936	0
21	20230728	195000	77270415	1936	1936	1936	1936	0
22	20230728	194900	77270415	1936	1936	1936	1936	0
23	20230728	194800	77270415	1936	1936	1936	1936	0
24	20230728	194700	77270415	1936	1936	1936	1936	0
25	20230728	194600	77270415	1936	1936	1936	1936	0
26	20230728	194500	77270415	1936	1936	1936	1936	0
27	20230728	194400	77270415	1936	1936	1936	1936	0
28	20230728	194300	77270415	1936	1936	1936	1936	0
29	20230728	194200	77270415	1936	1936	1936	1936	0
30	20230728	194100	77270415	1936	1936	1936	1936	0
31	20230728	194000	77270415	1936	1936	1936	1936	0
32	20230728	193900	77270415	1936	1936	1936	1936	575
33	20230728	193800	77270415	1936	1936	1936	1936	0
34	20230728	193700	77270415	1936	1936	1936	1936	0
35	20230728	193600	77270415	1936	1936	1936	1936	0
36	20230728	193500	77270415	1936	1936	1936	1936	0
37	20230728	193400	77270415	1936	1936	1936	1936	0
38	20230728	193300	77270415	1936	1936	1936	1936	0
39	20230728	193200	77270415	1936	1936	1936	1936	0
40	20230728	193100	77270415	1936	1936	1936	1936	0
41	20230728	193000	77270415	1936	1936	1936	1936	0
42	20230728	192900	77270415	1936	1936	1936	1936	0
43	20230728	192800	77270415	1936	1936	1936	1936	0
44	20230728	192700	77270415	1936	1936	1936	1936	0
45	20230728	192600	77270415	1936	1936	1936	1936	0
46	20230728	192500	77270415	1936	1936	1936	1936	0
47	20230728	192400	77270415	1936	1936	1936	1936	0
48	20230728	192300	77270415	1936	1936	1936	1936	0
49	20230728	192200	77270415	1936	1936	1936	1936	0
50	20230728	192100	77270415	1936	1936	1936	1936	0
51	20230728	192000	77270415	1936	1936	1936	1936	0
52	20230728	191900	77270415	1936	1936	1936	1936	0
53	20230728	191800	77270415	1936	1936	1936	1936	0
54	20230728	191700	77270415	1936	1936	1936	1936	0
55	20230728	191600	77270415	1936	1936	1936	1936	0
56	20230728	191500	77270415	1936	1936	1936	1936	0
57	20230728	191400	77270415	1936	1936	1936	1936	0
58	20230728	191300	77270415	1936	1936	1936	1936	0
59	20230728	191200	77270415	1936	1936	1936	1936	0
60	20230728	191100	77270415	1936	1936	1936	1936	0
61	20230728	191000	77270415	1936	1936	1936	1936	0
62	20230728	190900	77270415	1936	1936	1936	1936	575
63	20230728	190800	77270415	1936	1936	1936	1936	0
64	20230728	190700	77270415	1936	1936	1936	1936	0
65	20230728	190600	77270415	1936	1936	1936	1936	0
66	20230728	190500	77270415	1936	1936	1936	1936	0
67	20230728	190400	77270415	1936	1936	1936	1936	0
68	20230728	190300	77270415	1936	1936	1936	1936	0
69	20230728	190200	77270415	1936	1936	1936	1936	0
70	20230728	190100	77270415	1936	1936	1936	1936	0
71	20230728	190000	77270415	1936	1936	1936	1936	0
72	20230728	185900	77270415	1936	1936	1936	1936	0
73	20230728	185800	77270415	1936	1936	1936	1936	0
74	20230728	185700	77270415	1936	1936	1936	1936	0
75	20230728	185600	77270415	1936	1936	1936	1936	0
76	20230728	185500	77270415	1936	1936	1936	1936	0
77	20230728	185400	77270415	1936	1936	1936	1936	0
78	20230728	185300	77270415	1936	1936	1936	1936	0
79	20230728	185200	77270415	1936	1936	1936	1936	0
80	20230728	185100	77270415	1936	1936	1936	1936	0
81	20230728	185000	77270415	1936	1936	1936	1936	0
82	20230728	184900	77270415	1936	1936	1936	1936	0
83	20230728	184800	77270415	1936	1936	1936	1936	0
84	20230728	184700	77270415	1936	1936	1936	1936	0
85	20230728	184600	77270415	1936	1936	1936	1936	0
86	20230728	184500	77270415	1936	1936	1936	1936	0
87	20230728	184400	77270415	1936	1936	1936	1936	0
88	20230728	184300	77270415	1936	1936	1936	1936	0
89	20230728	184200	77270415	1936	1936	1936	1936	0
90	20230728	184100	77270415	1936	1936	1936	1936	0
91	20230728	184000	77270415	1936	1936	1936	1936	0
92	20230728	183900	77270415	1936	1936	1936	1936	575
93	20230728	183800	77270415	1936	1936	1936	1936	0
94	20230728	183700	77270415	1936	1936	1936	1936	0
95	20230728	183600	77270415	1936	1936	1936	1936	0
96	20230728	183500	77270415	1936	1936	1936	1936	0
97	20230728	183400	77270415	1936	1936	1936	1936	0
98	20230728	183300	77270415	1936	1936	1936	1936	0
99	20230728	183200	77270415	1936	1936	1936	1936	0
100	20230728	183100	77270415	1936	1936	1936	1936	0
101	20230728	183000	77270415	1936	1936	1936	1936	0
102	20230728	182900	77270415	1936	1936	1936	1936	0
103	20230728	182800	77270415	1936	1936	1936	1936	0
104	20230728	182700	77270415	1936	1936	1936	1936	0
105	20230728	182600	77270415	1936	1936	1936	1936	0
106	20230728	182500	77270415	1936	1936	1936	1936	0
107	20230728	182400	77270415	1936	1936	1936	1936	0
108	20230728	182300	77270415	1936	1936	1936	1936	0
109	20230728	182200	77270415	1936	1936	1936	1936	0
110	20230728	182100	77270415	1936	1936	1936	1936	0
111	20230728	182000	77270415	1936	1936	1936	1936	0
112	20230728	181900	77270415	1936	1936	1936	1936	0
113	20230728	181800	77270415	1936	1936	1936	1936	0
114	20230728	181700	77270415	1936	1936	1936	1936	0
115	20230728	181600	77270415	1936	1936	1936	1936	0
116	20230728	181500	77270415	1936	1936	1936	1936	0
117	20230728	181400	77270415	1936	1936	1936	1936	0
118	20230728	181300	77270415	1936	1936	1936	1936	0
119	20230728	181200	77270415	1936	1936	1936	1936	0
120	20230728	181100	77270415	1936	1936	1936	1936	0
121	20230728	181000	77270415	1936	1936	1936	1936	0
122	20230728	180900	77270415	1936	1936	1936	1936	575
123	20230728	180800	77270415	1936	1936	1936	1936	0
124	20230728	180700	77270415	1936	1936	1936	1936	0
125	20230728	180600	77270415	1936	1936	1936	1936	0
126	20230728	180500	77270415	1936	1936	1936	1936	0
127	20230728	180400	77270415	1936	1936	1936	1936	0
128	20230728	180300	77270415	1936	1936	1936	1936	0
129	20230728	180200	77270415	1936	1936	1936	1936	0
130	20230728	180100	77270415	1936	1936	1936	1936	0
131	20230728	180000	77270415	1936	1936	1936	1936	0
132	20230728	175900	77270415	1936	1936	1936	1936	0
133	20230728	175800	77270415	1936	1936	1936	1936	0
134	20230728	175700	77270415	1936	1936	1936	1936	0
135	20230728	175600	77270415	1936	1936	1936	1936	0
136	20230728	175500	77270415	1936	1936	1936	1936	0
137	20230728	175400	77270415	1936	1936	1936	1936	0
138	20230728	175300	77270415	1936	1936	1936	1936	0
139	20230728	175200	77270415	1936	1936	1936	1936	0
140	20230728	175100	77270415	1936	1936	1936	1936	0
141	20230728	175000	77270415	1936	1936	1936	1936	0
142	20230728	174900	77270415	1936	1936	1936	1936	0
143	20230728	174800	77270415	1936	1936	1936	1936	0
144	20230728	174700	77270415	1936	1936	1936	1936	0
145	20230728	174600	77270415	1936	1936	1936	1936	0
146	20230728	174500	77270415	1936	1936	1936	1936	0
147	20230728	174400	77270415	1936	1936	1936	1936	0
148	20230728	174300	77270415	1936	1936	1936	1936	0
149	20230728	174200	77270415	1936	1936	1936	1936	0
150	20230728	174100	77270415	1936	1936	1936	1936	0
151	20230728	174000	77270415	1936	1936	1936	1936	0
152	20230728	173900	77270415	1936	1936	1936	1936	575
153	20230728	173800	77270415	1936	1936	1936	1936	0
154	20230728	173700	77270415	1936	1936	1936	1936	0
155	20230728	173600	77270415	1936	1936	1936	1936	0
156	20230728	173500	77270415	1936	1936	1936	1936	0
157	20230728	173400	77270415	1936	1936	1936	1936	0
158	20230728	173300	77270415	1936	1936	1936	1936	0
159	20230728	173200	77270415	1936	1936	1936	1936	0
160	20230728	173100	77270415	1936	1936	1936	1936	0
161	20230728	173000	77270415	1936	1936	1936	1936	0
162	20230728	172900	77270415	1936	1936	1936	1936	0
163	20230728	172800	77270415	1936	1936	1936	1936	0
164	20230728	172700	77270415	1936	1936	1936	1936	0
165	20230728	172600	77270415	1936	1936	1936	1936	0
166	20230728	172500	77270415	1936	1936	1936	1936	0
167	20230728	172400	77270415	1936	1936	1936	1936	0
168	20230728	172300	77270415	1936	1936	1936	1936	0
169	20230728	172200	77270415	1936	1936	1936	1936	0
170	20230728	172100	77270415	1936	1936	1936	1936	0
171	20230728	172000	77270415	1936	1936	1936	1936	0
172	20230728	171900	77270415	1936	1936	1936	1936	0
173	20230728	171800	77270415	1936	1936	1936	1936	0
174	20230728	171700	77270415	1936	1936	1936	1936	0
175	20230728	171600	77270415	1936	1936	1936	1936	0
176	20230728	171500	77270415	1936	1936	1936	1936	0
177	20230728	171400	77270415	1936	1936	1936	1936	0
178	20230728	171300	77270415	1936	1936	1936	1936	0
179	20230728	171200	77270415	1936	1936	1936	1936	0
180	20230728	171100	77270415	1936	1936	1936	1936	0
181	20230728	171000	77270415	1936	1936	1936	1936	0
182	20230728	170900	77270415	1936	1936	1936	1936	575
183	20230728	170800	77270415	1936	1936	1936	1936	0
184	20230728	170700	77270415	1936	1936	1936	1936	0
185	20230728	170600	77270415	1936	1936	1936	1936	0
186	20230728	170500	77270415	1936	1936	1936	1936	0
187	20230728	170400	77270415	1936	1936	1936	1936	0
188	20230728	170300	77270415	1936	1936	1936	1936	0
189	20230728	170200	77270415	1936	1936	1936	1936	0
190	20230728	170100	77270415	1936	1936	1936	1936	0
191	20230728	170000	77270415	1936	1936	1936	1936	0
192	20230728	165900	77270415	1936	1936	1936	1936	0
193	20230728	165800	77270415	1936	1936	1936	1936	0
194	20230728	165700	77270415	1936	1936	1936	1936	0
195	20230728	165600	77270415	1936	1936	1936	1936	0
196	20230728	165500	77270415	1936	1936	1936	1936	0
197	20230728	165400	77270415	1936	1936	1936	1936	0
198	20230728	165300	77270415	1936	1936	1936	1936	0
199	20230728	165200	77270415	1936	1936	1936	1936	0
200	20230728	165100	77270415	1936	1936	1936	1936	0
201	20230728	165000	77270415	1936	1936	1936	1936	0
202	20230728	164900	77270415	1936	1936	1936	1936	0
203	20230728	164800	77270415	1936	1936	1936	1936	0
204	20230728	164700	77270415	1936	1936	1936	1936	0
205	20230728	164600	77270415	1936	1936	1936	1936	0
206	20230728	164500	77270415	1936	1936	1936	1936	0
207	20230728	164400	77270415	1936	1936	1936	1936	0
208	20230728	164300	77270415	1936	1936	1936	1936	0
209	20230728	164200	77270415	1936	1936	1936	1936	0
210	20230728	164100	77270415	1936	1936	1936	1936	0
211	20230728	164000	77270415	1936	1936	1936	1936	0
212	20230728	163900	77270415	1936	1936	1936	1936	575
213	20230728	163800	77270415	1936	1936	1936	1936	0
214	20230728	163700	77270415	1936	1936	1936	1936	0
215	20230728	163600	77270415	1936	1936	1936	1936	0
216	20230728	163500	77270415	1936	1936	1936	1936	0
217	20230728	163400	77270415	1936	1936	1936	1936	0
218	20230728	163300	77270415	1936	1936	1936	1936	0
219	20230728	163200	77270415	1936	1936	1936	1936	0
220	20230728	163100	77270415	1936	1936	1936	1936	0
221	20230728	163000	77270415	1936	1936	1936	1936	0
222	20230728	162900	77270415	1936	1936	1936	1936	0
223	20230728	162800	77270415	1936	1936	1936	1936	0
224	20230728	162700	77270415	1936	1936	1936	1936	0
225	20230728	162600	77270415	1936	1936	1936	1936	0
226	20230728	162500	77270415	1936	1936	1936	1936	0
227	20230728	162400	77270415	1936	1936	1936	1936	0
228	20230728	162300	77270415	1936	1936	1936	1936	0
229	20230728	162200	77270415	1936	1936	1936	1936	0
230	20230728	162100	77270415	1936	1936	1936	1936	0
231	20230728	162000	77270415	1936	1936	1936	1936	0
232	20230728	161900	77270415	1936	1936	1936	1936	0
233	20230728	161800	77270415	1936	1936	1936	1936	0
234	20230728	161700	77270415	1936	1936	1936	1936	0
235	20230728	161600	77270415	1936	1936	1936	1936	0
236	20230728	161500	77270415	1936	1936	1936	1936	0
237	20230728	161400	77270415	1936	1936	1936	1936	0
238	20230728	161300	77270415	1936	1936	1936	1936	0
239	20230728	161200	77270415	1936	1936	1936	1936	0
240	20230728	161100	77270415	1936	1936	1936	1936	0
241	20230728	161000	77270415	1936	1936	1936	1936	0
242	20230728	160900	77270415	1936	1936	1936	1936	575
243	20230728	160800	77270415	1936	1936	1936	1936	0
244	20230728	160700	77270415	1936	1936	1936	1936	0
245	20230728	160600	77270415	1936	1936	1936	1936	0
246	20230728	160500	77270415	1936	1936	1936	1936	0
247	20230728	160400	77270415	1936	1936	1936	1936	0
248	20230728	160300	77270415	1936	1936	1936	1936	0
249	20230728	160200	77270415	1936	1936	1936	1936	0
250	20230728	160100	77270415	1936	1936	1936	1936	0
251	20230728	160000	77270415	1936	1936	1936	1936	0
252	20230728	155900	77270415	1936	1936	1936	1936	0
253	20230728	155800	77270415	1936	1936	1936	1936	0
254	20230728	155700	77270415	1936	1936	1936	1936	0
255	20230728	155600	77270415	1936	1936	1936	1936	0
256	20230728	155500	77270415	1936	1936	1936	1936	0
257	20230728	155400	77270415	1936	1936	1936	1936	0
258	20230728	155300	77270415	1936	1936	1936	1936	0
259	20230728	155200	77270415	1936	1936	1936	1936	0
260	20230728	155100	77270415	1936	1936	1936	1936	0
261	20230728	155000	77270415	1936	1936	1936	1936	0
262	20230728	154900	77270415	1936	1936	1936	1936	0
263	20230728	154800	77270415	1936	1936	1936	1936	0
264	20230728	154700	77270415	1936	1936	1936	1936	0
265	20230728	154600	77270415	1936	1936	1936	1936	0
266	20230728	154500	77270415	1936	1936	1936	1936	0
267	20230728	154400	77270415	1936	1936	1936	1936	0
268	20230728	154300	77270415	1936	1936	1936	1936	0
269	20230728	154200	77270415	1936	1936	1936	1936	0
270	20230728	154100	77270415	1936	1936	1936	1936	0
271	20230728	154000	77270415	1936	1936	1936	1936	0
272	20230728	153900	77270415	1936	1936	1936	1936	575
273	20230728	153800	77270415	1936	1936	1936	1936	0
274	20230728	153700	77270415	1936	1936	1936	1936	0
275	20230728	153600	77270415	1936	1936	1936	1936	0
276	20230728	153500	77270415	1936	1936	1936	1936	0
277	20230728	153400	77270415	1936	1936	1936	1936	0
278	20230728	153300	77270415	1936	1936	1936	1936	0
279	20230728	153200	77270415	1936	1936	1936	1936	0
280	20230728	153100	77270415	1936	1936	1936	1936	0
281	20230728	153000	77270415	1936	1936	1936	1936	575
282	20230728	152900	76157215	1936	1936	1936	1936	0
283	20230728	152800	76157215	1936	1936	1936	1936	0
284	20230728	152700	76157215	1936	1936	1936	1936	0
285	20230728	152600	76157215	1936	1936	1936	1936	0
286	20230728	152500	76157215	1936	1936	1936	1936	0
287	20230728	152400	76157215	1936	1936	1936	1936	0
288	20230728	152300	76157215	1936	1936	1936	1936	0
289	20230728	152200	76157215	1936	1936	1936	1936	0
290	20230728	152100	76157215	1936	1936	1936	1936	0
291	20230728	152000	76157215	1936	1936	1936	1936	0
292	20230728	151900	76157215	1936	1936	1936	1927	172
293	20230728	151800	75825753	1927	1927	1927	1927	0
294	20230728	151700	75825753	1927	1927	1927	1927	3
295	20230728	151600	75819972	1927	1927	1927	1927	1000
296	20230728	151500	73892972	1927	1927	1927	1927	1186
297	20230728	151400	71607550	1927	1936	1936	1927	1400
298	20230728	151300	68909071	1936	1936	1936	1936	0
299	20230728	151200	68909071	1936	1936	1936	1936	0
300	20230728	151100	68909071	1936	1936	1936	1936	0
301	20230728	151000	68909071	1936	1936	1936	1936	38
302	20230728	150900	68835503	1936	1936	1936	1936	0
303	20230728	150800	68835503	1936	1938	1938	1936	1532
304	20230728	150700	65867910	1937	1937	1937	1937	10
305	20230728	150600	65848540	1937	1937	1937	1937	1
306	20230728	150500	65846603	1938	1938	1938	1938	0
307	20230728	150400	65846603	1938	1938	1938	1938	0
308	20230728	150300	65846603	1938	1938	1938	1938	0
309	20230728	150200	65846603	1938	1938	1938	1938	0
310	20230728	150100	65846603	1938	1938	1938	1938	0
311	20230728	150000	65846603	1938	1935	1938	1935	628
312	20230728	145900	64630006	1933	1935	1935	1933	22
313	20230728	145800	64587478	1934	1934	1934	1934	0
314	20230728	145700	64587478	1934	1934	1934	1934	0
315	20230728	145600	64587478	1934	1934	1934	1934	11
316	20230728	145500	64566204	1936	1936	1936	1936	0
317	20230728	145400	64566204	1936	1936	1936	1936	0
318	20230728	145300	64566204	1936	1936	1936	1936	0
319	20230728	145200	64566204	1936	1936	1936	1936	0
320	20230728	145100	64566204	1936	1936	1936	1936	0
321	20230728	145000	64566204	1936	1936	1936	1936	0
322	20230728	144900	64566204	1936	1936	1936	1936	0
323	20230728	144800	64566204	1936	1936	1936	1936	0
324	20230728	144700	64566204	1936	1936	1936	1936	0
325	20230728	144600	64566204	1936	1936	1936	1936	0
326	20230728	144500	64566204	1936	1936	1936	1936	1
327	20230728	144400	64564268	1930	1930	1930	1930	197
328	20230728	144300	64184058	1930	1930	1930	1930	0
329	20230728	144200	64184058	1930	1930	1930	1930	0
330	20230728	144100	64184058	1930	1931	1931	1930	1303
331	20230728	144000	61669184	1930	1930	1930	1930	0
332	20230728	143900	61669184	1930	1930	1930	1930	0
333	20230728	143800	61669184	1930	1933	1933	1930	900
334	20230728	143700	59931832	1930	1930	1930	1930	0
335	20230728	143600	59931832	1930	1930	1930	1930	0
336	20230728	143500	59931832	1930	1933	1933	1930	332
337	20230728	143400	59290820	1934	1937	1937	1934	750
338	20230728	143300	57840084	1938	1938	1938	1938	32
339	20230728	143200	57778068	1939	1939	1939	1939	26
340	20230728	143100	57727654	1940	1940	1940	1940	0
341	20230728	143000	57727654	1940	1940	1940	1940	0
342	20230728	142900	57727654	1940	1940	1940	1940	0
343	20230728	142800	57727654	1940	1943	1943	1940	895
344	20230728	142700	55989829	1944	1944	1944	1944	2
345	20230728	142600	55985941	1945	1945	1945	1945	0
346	20230728	142500	55985941	1945	1945	1945	1945	1
347	20230728	142400	55983996	1942	1942	1942	1942	0
348	20230728	142300	55983996	1942	1942	1942	1942	0
349	20230728	142200	55983996	1942	1942	1942	1942	0
350	20230728	142100	55983996	1942	1943	1943	1942	110
351	20230728	142000	55770375	1942	1942	1942	1942	0
352	20230728	141900	55770375	1942	1942	1942	1942	4
353	20230728	141800	55762607	1942	1942	1942	1942	122
354	20230728	141700	55525683	1947	1947	1947	1947	0
355	20230728	141600	55525683	1947	1947	1947	1947	0
356	20230728	141500	55525683	1947	1947	1947	1947	0
357	20230728	141400	55525683	1947	1947	1947	1947	0
358	20230728	141300	55525683	1947	1946	1947	1946	300
359	20230728	141200	54941832	1942	1942	1942	1942	49
360	20230728	141100	54846674	1943	1944	1944	1943	23
361	20230728	141000	54801973	1945	1945	1945	1945	0
362	20230728	140900	54801973	1945	1946	1946	1945	81
363	20230728	140800	54644370	1946	1947	1947	1946	343
364	20230728	140700	53976666	1947	1947	1947	1947	3
365	20230728	140600	53970825	1947	1948	1948	1947	81
366	20230728	140500	53813039	1949	1949	1949	1949	0
367	20230728	140400	53813039	1949	1949	1949	1949	0
368	20230728	140300	53813039	1949	1949	1949	1949	0
369	20230728	140200	53813039	1949	1949	1949	1949	0
370	20230728	140100	53813039	1949	1949	1949	1949	0
371	20230728	140000	53813039	1949	1949	1949	1949	1
372	20230728	135900	53811090	1949	1949	1949	1949	0
373	20230728	135800	53811090	1949	1949	1949	1949	171
374	20230728	135700	53477811	1949	1949	1949	1949	0
375	20230728	135600	53477811	1949	1949	1949	1949	0
376	20230728	135500	53477811	1949	1949	1949	1949	0
377	20230728	135400	53477811	1949	1949	1949	1949	0
378	20230728	135300	53477811	1949	1949	1949	1949	1
379	20230728	135200	53475862	1949	1949	1949	1949	0
380	20230728	135100	53475862	1949	1951	1951	1949	363
381	20230728	135000	52768117	1950	1950	1950	1950	0
382	20230728	134900	52768117	1950	1950	1950	1950	0
383	20230728	134800	52768117	1950	1950	1950	1950	0
384	20230728	134700	52768117	1950	1950	1950	1950	0
385	20230728	134600	52768117	1950	1950	1950	1950	0
386	20230728	134500	52768117	1950	1950	1950	1950	0
387	20230728	134400	52768117	1950	1950	1950	1950	0
388	20230728	134300	52768117	1950	1950	1950	1950	0
389	20230728	134200	52768117	1950	1950	1950	1950	0
390	20230728	134100	52768117	1950	1950	1950	1950	0
391	20230728	134000	52768117	1950	1950	1950	1950	3
392	20230728	133900	52762267	1950	1950	1950	1950	0
393	20230728	133800	52762267	1950	1950	1950	1950	0
394	20230728	133700	52762267	1950	1955	1955	1950	85
395	20230728	133600	52596506	1956	1956	1956	1956	314
396	20230728	133500	51982322	1956	1956	1956	1956	1
397	20230728	133400	51980366	1956	1956	1956	1956	0
398	20230728	133300	51980366	1956	1956	1956	1956	0
399	20230728	133200	51980366	1956	1956	1956	1956	0
400	20230728	133100	51980366	1956	1956	1956	1956	0
401	20230728	133000	51980366	1956	1956	1956	1956	0
402	20230728	132900	51980366	1956	1956	1956	1956	2
403	20230728	132800	51976454	1953	1953	1953	1953	0
404	20230728	132700	51976454	1953	1953	1953	1953	0
405	20230728	132600	51976454	1953	1953	1953	1953	0
406	20230728	132500	51976454	1953	1953	1953	1953	0
407	20230728	132400	51976454	1953	1953	1953	1953	0
408	20230728	132300	51976454	1953	1953	1953	1953	7
409	20230728	132200	51962783	1954	1954	1954	1954	0
410	20230728	132100	51962783	1954	1954	1954	1954	0
411	20230728	132000	51962783	1954	1954	1954	1954	0
412	20230728	131900	51962783	1954	1954	1954	1954	0
413	20230728	131800	51962783	1954	1954	1954	1954	0
414	20230728	131700	51962783	1954	1954	1954	1954	0
415	20230728	131600	51962783	1954	1954	1954	1954	0
416	20230728	131500	51962783	1954	1954	1954	1954	30
417	20230728	131400	51904163	1955	1955	1955	1955	25
418	20230728	131300	51855288	1956	1956	1956	1956	0
419	20230728	131200	51855288	1956	1956	1956	1956	0
420	20230728	131100	51855288	1956	1956	1956	1956	0
421	20230728	131000	51855288	1956	1956	1956	1956	0
422	20230728	130900	51855288	1956	1958	1959	1956	4
423	20230728	130800	51847458	1959	1959	1959	1959	1
424	20230728	130700	51845499	1960	1960	1960	1960	0
425	20230728	130600	51845499	1960	1960	1960	1960	0
426	20230728	130500	51845499	1960	1960	1960	1960	0
427	20230728	130400	51845499	1960	1960	1960	1960	0
428	20230728	130300	51845499	1960	1959	1960	1958	17
429	20230728	130200	51812186	1960	1959	1960	1959	150
430	20230728	130100	51518193	1960	1960	1960	1960	0
431	20230728	130000	51518193	1960	1959	1960	1959	200
432	20230728	125900	51126200	1960	1960	1960	1960	0
433	20230728	125800	51126200	1960	1960	1960	1960	0
434	20230728	125700	51126200	1960	1960	1960	1960	0
435	20230728	125600	51126200	1960	1960	1960	1960	0
436	20230728	125500	51126200	1960	1960	1960	1960	0
437	20230728	125400	51126200	1960	1960	1960	1960	0
438	20230728	125300	51126200	1960	1953	1960	1953	184
439	20230728	125200	50765701	1953	1953	1953	1953	12
440	20230728	125100	50742265	1953	1953	1953	1953	305
441	20230728	125000	50146600	1953	1959	1959	1953	18
442	20230728	124900	50111402	1960	1960	1960	1960	0
443	20230728	124800	50111402	1960	1959	1960	1954	652
444	20230728	124700	48833793	1955	1954	1955	1954	181
445	20230728	124600	48479949	1954	1950	1954	1950	184
446	20230728	124500	48120433	1950	1950	1950	1950	123
447	20230728	124400	47880583	1950	1952	1954	1950	16
448	20230728	124300	47849364	1952	1954	1954	1952	368
449	20230728	124200	47130542	1954	1954	1954	1954	0
450	20230728	124100	47130542	1954	1954	1954	1954	0
451	20230728	124000	47130542	1954	1954	1954	1954	0
452	20230728	123900	47130542	1954	1954	1954	1954	0
453	20230728	123800	47130542	1954	1954	1954	1954	0
454	20230728	123700	47130542	1954	1954	1954	1954	0
455	20230728	123600	47130542	1954	1954	1954	1954	0
456	20230728	123500	47130542	1954	1954	1954	1954	0
457	20230728	123400	47130542	1954	1954	1954	1954	0
458	20230728	123300	47130542	1954	1954	1954	1954	0
459	20230728	123200	47130542	1954	1953	1954	1953	46
460	20230728	123100	47040682	1953	1953	1953	1953	0
461	20230728	123000	47040682	1953	1953	1953	1953	0
462	20230728	122900	47040682	1953	1953	1953	1953	0
463	20230728	122800	47040682	1953	1953	1953	1953	0
464	20230728	122700	47040682	1953	1953	1953	1953	0
465	20230728	122600	47040682	1953	1953	1953	1953	0
466	20230728	122500	47040682	1953	1953	1953	1953	0
467	20230728	122400	47040682	1953	1953	1953	1953	0
468	20230728	122300	47040682	1953	1953	1953	1953	0
469	20230728	122200	47040682	1953	1953	1953	1953	0
470	20230728	122100	47040682	1953	1953	1953	1953	0
471	20230728	122000	47040682	1953	1953	1953	1953	0
472	20230728	121900	47040682	1953	1953	1953	1953	0
473	20230728	121800	47040682	1953	1953	1953	1953	0
474	20230728	121700	47040682	1953	1953	1953	1953	0
475	20230728	121600	47040682	1953	1953	1953	1953	136
476	20230728	121500	46775074	1950	1953	1953	1950	402
477	20230728	121400	45990877	1954	1955	1955	1954	34
478	20230728	121300	45924440	1955	1955	1955	1955	0
479	20230728	121200	45924440	1955	1955	1955	1955	0
480	20230728	121100	45924440	1955	1955	1955	1955	51
481	20230728	121000	45824735	1956	1956	1956	1956	0
482	20230728	120900	45824735	1956	1956	1956	1956	0
483	20230728	120800	45824735	1956	1956	1956	1956	5
484	20230728	120700	45814955	1956	1956	1956	1956	7
485	20230728	120600	45801263	1956	1956	1956	1956	16
486	20230728	120500	45769967	1960	1960	1960	1960	0
487	20230728	120400	45769967	1960	1960	1960	1960	0
488	20230728	120300	45769967	1960	1960	1960	1960	0
489	20230728	120200	45769967	1960	1960	1960	1960	0
490	20230728	120100	45769967	1960	1960	1960	1960	50
491	20230728	120000	45671967	1961	1961	1961	1961	0
492	20230728	115900	45671967	1961	1961	1961	1961	0
493	20230728	115800	45671967	1961	1961	1961	1961	0
494	20230728	115700	45671967	1961	1961	1961	1961	0
495	20230728	115600	45671967	1961	1961	1961	1961	353
496	20230728	115500	44979734	1961	1961	1961	1961	24
497	20230728	115400	44932670	1961	1961	1961	1961	23
498	20230728	115300	44887567	1961	1961	1962	1961	637
499	20230728	115200	43638310	1961	1961	1961	1961	0
500	20230728	115100	43638310	1961	1961	1961	1961	6
501	20230728	115000	43626544	1961	1961	1961	1961	37
502	20230728	114900	43553987	1961	1961	1961	1961	2
503	20230728	114800	43550065	1955	1956	1956	1955	1000
504	20230728	114700	41594371	1961	1961	1961	1961	0
505	20230728	114600	41594371	1961	1961	1961	1961	0
506	20230728	114500	41594371	1961	1961	1961	1961	0
507	20230728	114400	41594371	1961	1961	1961	1961	0
508	20230728	114300	41594371	1961	1961	1961	1961	0
509	20230728	114200	41594371	1961	1961	1961	1961	0
510	20230728	114100	41594371	1961	1961	1961	1961	0
511	20230728	114000	41594371	1961	1961	1961	1961	0
512	20230728	113900	41594371	1961	1961	1961	1961	0
513	20230728	113800	41594371	1961	1961	1961	1961	0
514	20230728	113700	41594371	1961	1961	1961	1961	0
515	20230728	113600	41594371	1961	1961	1961	1961	5
516	20230728	113500	41584566	1961	1961	1961	1961	0
517	20230728	113400	41584566	1961	1961	1961	1961	0
518	20230728	113300	41584566	1961	1961	1961	1961	0
519	20230728	113200	41584566	1961	1961	1961	1961	0
520	20230728	113100	41584566	1961	1961	1961	1961	0
521	20230728	113000	41584566	1961	1961	1961	1961	0
522	20230728	112900	41584566	1961	1961	1961	1961	0
523	20230728	112800	41584566	1961	1961	1961	1961	0
524	20230728	112700	41584566	1961	1961	1961	1961	7
525	20230728	112600	41570839	1961	1961	1961	1961	0
526	20230728	112500	41570839	1961	1961	1961	1961	0
527	20230728	112400	41570839	1961	1961	1961	1961	0
528	20230728	112300	41570839	1961	1961	1961	1961	0
529	20230728	112200	41570839	1961	1961	1961	1961	0
530	20230728	112100	41570839	1961	1958	1961	1958	10
531	20230728	112000	41551244	1956	1956	1956	1956	0
532	20230728	111900	41551244	1956	1956	1956	1956	0
533	20230728	111800	41551244	1956	1956	1956	1956	0
534	20230728	111700	41551244	1956	1957	1957	1956	2
535	20230728	111600	41547331	1958	1958	1958	1958	0
536	20230728	111500	41547331	1958	1958	1958	1958	0
537	20230728	111400	41547331	1958	1958	1958	1958	1
538	20230728	111300	41545373	1959	1950	1959	1950	414
539	20230728	111200	40738064	1951	1951	1951	1951	0
540	20230728	111100	40738064	1951	1951	1951	1951	15
541	20230728	111000	40708799	1951	1951	1951	1951	142
542	20230728	110900	40431757	1951	1951	1951	1951	50
543	20230728	110800	40334207	1950	1950	1950	1950	0
544	20230728	110700	40334207	1950	1950	1950	1950	0
545	20230728	110600	40334207	1950	1950	1950	1950	0
546	20230728	110500	40334207	1950	1950	1950	1950	0
547	20230728	110400	40334207	1950	1950	1950	1950	0
548	20230728	110300	40334207	1950	1950	1950	1950	48
549	20230728	110200	40240607	1950	1950	1950	1950	0
550	20230728	110100	40240607	1950	1950	1950	1950	0
551	20230728	110000	40240607	1950	1950	1950	1950	0
552	20230728	105900	40240607	1950	1953	1953	1950	1588
553	20230728	105800	37143995	1954	1954	1954	1954	0
554	20230728	105700	37143995	1954	1954	1954	1954	0
555	20230728	105600	37143995	1954	1956	1956	1954	8
556	20230728	105500	37128360	1957	1957	1957	1957	214
557	20230728	105400	36709562	1957	1958	1958	1957	29
558	20230728	105300	36652782	1958	1958	1958	1958	0
559	20230728	105200	36652782	1958	1959	1959	1958	36
560	20230728	105100	36582259	1959	1962	1962	1959	501
561	20230728	105000	35600162	1961	1960	1963	1960	5
562	20230728	104900	35590358	1963	1960	1963	1960	15
563	20230728	104800	35560941	1961	1961	1961	1960	90
564	20230728	104700	35384452	1963	1963	1963	1963	1
565	20230728	104600	35382489	1964	1964	1964	1964	0
566	20230728	104500	35382489	1964	1964	1964	1964	0
567	20230728	104400	35382489	1964	1964	1964	1964	0
568	20230728	104300	35382489	1964	1964	1964	1964	0
569	20230728	104200	35382489	1964	1964	1964	1964	0
570	20230728	104100	35382489	1964	1962	1964	1962	53
571	20230728	104000	35278399	1966	1966	1966	1966	0
572	20230728	103900	35278399	1966	1966	1966	1966	0
573	20230728	103800	35278399	1966	1966	1966	1966	99
574	20230728	103700	35083765	1966	1967	1967	1966	153
575	20230728	103600	34782820	1967	1967	1967	1967	1
576	20230728	103500	34780853	1966	1966	1966	1966	12
577	20230728	103400	34757261	1967	1967	1967	1967	0
578	20230728	103300	34757261	1967	1967	1967	1967	0
579	20230728	103200	34757261	1967	1967	1967	1967	59
580	20230728	103100	34641208	1967	1967	1967	1967	22
581	20230728	103000	34597934	1967	1967	1967	1967	0
582	20230728	102900	34597934	1967	1967	1967	1967	1
583	20230728	102800	34595967	1967	1967	1967	1967	0
584	20230728	102700	34595967	1967	1967	1967	1967	2
585	20230728	102600	34592033	1960	1960	1960	1960	1
586	20230728	102500	34590073	1967	1967	1967	1967	0
587	20230728	102400	34590073	1967	1967	1967	1967	0
588	20230728	102300	34590073	1967	1967	1967	1967	100
589	20230728	102200	34393373	1970	1969	1970	1969	100
590	20230728	102100	34196390	1969	1954	1969	1954	2391
591	20230728	102000	29522016	1955	1955	1955	1955	775
592	20230728	101900	28006891	1955	1955	1955	1955	0
593	20230728	101800	28006891	1955	1955	1955	1955	0
594	20230728	101700	28006891	1955	1948	1955	1948	2560
595	20230728	101600	23007405	1948	1948	1948	1948	1000
596	20230728	101500	21059405	1948	1948	1948	1948	0
597	20230728	101400	21059405	1948	1948	1948	1948	0
598	20230728	101300	21059405	1948	1948	1948	1948	0
599	20230728	101200	21059405	1948	1948	1948	1948	10
600	20230728	101100	21039925	1948	1948	1948	1948	0
601	20230728	101000	21039925	1948	1947	1948	1947	20
602	20230728	100900	21000969	1947	1947	1947	1947	0
603	20230728	100800	21000969	1947	1947	1947	1947	0
604	20230728	100700	21000969	1947	1947	1947	1947	0
605	20230728	100600	21000969	1947	1947	1947	1947	10
606	20230728	100500	20981499	1948	1948	1948	1948	0
607	20230728	100400	20981499	1948	1948	1948	1948	35
608	20230728	100300	20913319	1949	1942	1949	1942	100
609	20230728	100200	20718606	1941	1941	1941	1941	0
610	20230728	100100	20718606	1941	1941	1941	1941	0
611	20230728	100000	20718606	1941	1942	1942	1941	1042
612	20230728	095900	18695089	1942	1941	1942	1941	257
613	20230728	095800	18196247	1942	1942	1942	1942	0
614	20230728	095700	18196247	1942	1942	1942	1941	121
615	20230728	095600	17961269	1944	1943	1944	1943	66
616	20230728	095500	17832974	1934	1934	1934	1934	0
617	20230728	095400	17832974	1934	1934	1934	1934	137
618	20230728	095300	17568016	1934	1934	1934	1934	113
619	20230728	095200	17349474	1934	1934	1934	1931	71
620	20230728	095100	17212220	1932	1937	1937	1932	785
621	20230728	095000	15692780	1940	1939	1940	1939	77
622	20230728	094900	15543470	1939	1939	1939	1939	0
623	20230728	094800	15543470	1939	1939	1939	1939	10
624	20230728	094700	15524080	1938	1939	1939	1938	212
625	20230728	094600	15113130	1943	1943	1943	1943	0
626	20230728	094500	15113130	1943	1943	1943	1943	1
627	20230728	094400	15111187	1937	1937	1937	1937	0
628	20230728	094300	15111187	1937	1937	1937	1937	0
629	20230728	094200	15111187	1937	1937	1937	1937	0
630	20230728	094100	15111187	1937	1937	1937	1937	0
631	20230728	094000	15111187	1937	1937	1937	1937	0
632	20230728	093900	15111187	1937	1937	1937	1937	0
633	20230728	093800	15111187	1937	1937	1937	1937	1
634	20230728	093700	15109250	1937	1940	1940	1937	133
635	20230728	093600	14851338	1948	1949	1949	1948	11
636	20230728	093500	14829909	1949	1949	1949	1949	1
637	20230728	093400	14827960	1949	1949	1949	1949	0
638	20230728	093300	14827960	1949	1947	1949	1947	100
639	20230728	093200	14633080	1947	1942	1947	1942	515
640	20230728	093100	13631382	1937	1937	1937	1937	100
641	20230728	093000	13437682	1937	1937	1937	1937	177
642	20230728	092900	13094833	1937	1936	1937	1935	600
643	20230728	092800	11933121	1933	1936	1937	1933	132
644	20230728	092700	11677662	1937	1937	1937	1937	1
645	20230728	092600	11675725	1942	1944	1946	1942	42
646	20230728	092500	11594148	1942	1942	1942	1942	0
647	20230728	092400	11594148	1942	1942	1942	1942	0
648	20230728	092300	11594148	1942	1942	1942	1942	0
649	20230728	092200	11594148	1942	1942	1942	1942	1
650	20230728	092100	11592206	1941	1941	1943	1941	15
651	20230728	092000	11563076	1938	1938	1938	1938	0
652	20230728	091900	11563076	1938	1938	1938	1938	1
653	20230728	091800	11561138	1933	1933	1933	1933	3
654	20230728	091700	11555339	1933	1933	1933	1933	0
655	20230728	091600	11555339	1933	1939	1941	1933	70
656	20230728	091500	11419679	1938	1937	1938	1937	33
657	20230728	091400	11355757	1934	1934	1934	1934	52
658	20230728	091300	11255189	1933	1932	1933	1932	100
659	20230728	091200	11061939	1931	1930	1931	1930	147
660	20230728	091100	10778177	1929	1929	1929	1926	188
661	20230728	091000	10415900	1928	1929	1929	1928	80
662	20230728	090900	10261629	1928	1926	1928	1926	184
663	20230728	090800	9906926	1925	1925	1925	1925	5
664	20230728	090700	9897301	1928	1925	1928	1925	4
665	20230728	090600	9889595	1922	1919	1922	1919	147
666	20230728	090500	9607450	1913	1913	1913	1913	0
667	20230728	090400	9607450	1913	1913	1913	1913	0
668	20230728	090300	9607450	1913	1913	1913	1913	50
669	20230728	090200	9511800	1910	1910	1910	1910	0
670	20230728	090100	9511800	1910	1910	1910	1910	0
671	20230728	090000	9511800	1910	1910	1910	1910	4980