KissMeData/004270/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	184000	657221187	1981	1981	1981	1981	2534
3	20230731	183900	657221187	1981	1981	1981	1981	0
4	20230731	183800	657221187	1981	1981	1981	1981	0
5	20230731	183700	657221187	1981	1981	1981	1981	0
6	20230731	183600	657221187	1981	1981	1981	1981	0
7	20230731	183500	657221187	1981	1981	1981	1981	0
8	20230731	183400	657221187	1981	1981	1981	1981	0
9	20230731	183300	657221187	1981	1981	1981	1981	0
10	20230731	183200	657221187	1981	1981	1981	1981	0
11	20230731	183100	657221187	1981	1981	1981	1981	0
12	20230731	183000	657221187	1981	1981	1981	1981	0
13	20230731	182900	657221187	1981	1981	1981	1981	0
14	20230731	182800	657221187	1981	1981	1981	1981	0
15	20230731	182700	657221187	1981	1981	1981	1981	0
16	20230731	182600	657221187	1981	1981	1981	1981	0
17	20230731	182500	657221187	1981	1981	1981	1981	0
18	20230731	182400	657221187	1981	1981	1981	1981	0
19	20230731	182300	657221187	1981	1981	1981	1981	0
20	20230731	182200	657221187	1981	1981	1981	1981	0
21	20230731	182100	657221187	1981	1981	1981	1981	0
22	20230731	182000	657221187	1981	1981	1981	1981	0
23	20230731	181900	657221187	1981	1981	1981	1981	0
24	20230731	181800	657221187	1981	1981	1981	1981	0
25	20230731	181700	657221187	1981	1981	1981	1981	0
26	20230731	181600	657221187	1981	1981	1981	1981	0
27	20230731	181500	657221187	1981	1981	1981	1981	0
28	20230731	181400	657221187	1981	1981	1981	1981	0
29	20230731	181300	657221187	1981	1981	1981	1981	0
30	20230731	181200	657221187	1981	1981	1981	1981	0
31	20230731	181100	657221187	1981	1981	1981	1981	0
32	20230731	181000	657221187	1981	1981	1981	1981	2534
33	20230731	180900	657221187	1981	1981	1981	1981	0
34	20230731	180800	657221187	1981	1981	1981	1981	0
35	20230731	180700	657221187	1981	1981	1981	1981	0
36	20230731	180600	657221187	1981	1981	1981	1981	0
37	20230731	180500	657221187	1981	1981	1981	1981	0
38	20230731	180400	657221187	1981	1981	1981	1981	0
39	20230731	180300	657221187	1981	1981	1981	1981	0
40	20230731	180200	657221187	1981	1981	1981	1981	0
41	20230731	180100	657221187	1981	1981	1981	1981	0
42	20230731	180000	657221187	1981	1981	1981	1981	0
43	20230731	175900	657221187	1981	1981	1981	1981	0
44	20230731	175800	657221187	1981	1981	1981	1981	0
45	20230731	175700	657221187	1981	1981	1981	1981	0
46	20230731	175600	657221187	1981	1981	1981	1981	0
47	20230731	175500	657221187	1981	1981	1981	1981	0
48	20230731	175400	657221187	1981	1981	1981	1981	0
49	20230731	175300	657221187	1981	1981	1981	1981	0
50	20230731	175200	657221187	1981	1981	1981	1981	0
51	20230731	175100	657221187	1981	1981	1981	1981	0
52	20230731	175000	657221187	1981	1981	1981	1981	0
53	20230731	174900	657221187	1981	1981	1981	1981	0
54	20230731	174800	657221187	1981	1981	1981	1981	0
55	20230731	174700	657221187	1981	1981	1981	1981	0
56	20230731	174600	657221187	1981	1981	1981	1981	0
57	20230731	174500	657221187	1981	1981	1981	1981	0
58	20230731	174400	657221187	1981	1981	1981	1981	0
59	20230731	174300	657221187	1981	1981	1981	1981	0
60	20230731	174200	657221187	1981	1981	1981	1981	0
61	20230731	174100	657221187	1981	1981	1981	1981	0
62	20230731	174000	657221187	1981	1981	1981	1981	2534
63	20230731	173900	657221187	1981	1981	1981	1981	0
64	20230731	173800	657221187	1981	1981	1981	1981	0
65	20230731	173700	657221187	1981	1981	1981	1981	0
66	20230731	173600	657221187	1981	1981	1981	1981	0
67	20230731	173500	657221187	1981	1981	1981	1981	0
68	20230731	173400	657221187	1981	1981	1981	1981	0
69	20230731	173300	657221187	1981	1981	1981	1981	0
70	20230731	173200	657221187	1981	1981	1981	1981	0
71	20230731	173100	657221187	1981	1981	1981	1981	0
72	20230731	173000	657221187	1981	1981	1981	1981	0
73	20230731	172900	657221187	1981	1981	1981	1981	0
74	20230731	172800	657221187	1981	1981	1981	1981	0
75	20230731	172700	657221187	1981	1981	1981	1981	0
76	20230731	172600	657221187	1981	1981	1981	1981	0
77	20230731	172500	657221187	1981	1981	1981	1981	0
78	20230731	172400	657221187	1981	1981	1981	1981	0
79	20230731	172300	657221187	1981	1981	1981	1981	0
80	20230731	172200	657221187	1981	1981	1981	1981	0
81	20230731	172100	657221187	1981	1981	1981	1981	0
82	20230731	172000	657221187	1981	1981	1981	1981	0
83	20230731	171900	657221187	1981	1981	1981	1981	0
84	20230731	171800	657221187	1981	1981	1981	1981	0
85	20230731	171700	657221187	1981	1981	1981	1981	0
86	20230731	171600	657221187	1981	1981	1981	1981	0
87	20230731	171500	657221187	1981	1981	1981	1981	0
88	20230731	171400	657221187	1981	1981	1981	1981	0
89	20230731	171300	657221187	1981	1981	1981	1981	0
90	20230731	171200	657221187	1981	1981	1981	1981	0
91	20230731	171100	657221187	1981	1981	1981	1981	0
92	20230731	171000	657221187	1981	1981	1981	1981	2534
93	20230731	170900	657221187	1981	1981	1981	1981	0
94	20230731	170800	657221187	1981	1981	1981	1981	0
95	20230731	170700	657221187	1981	1981	1981	1981	0
96	20230731	170600	657221187	1981	1981	1981	1981	0
97	20230731	170500	657221187	1981	1981	1981	1981	0
98	20230731	170400	657221187	1981	1981	1981	1981	0
99	20230731	170300	657221187	1981	1981	1981	1981	0
100	20230731	170200	657221187	1981	1981	1981	1981	0
101	20230731	170100	657221187	1981	1981	1981	1981	0
102	20230731	170000	657221187	1981	1981	1981	1981	0
103	20230731	165900	657221187	1981	1981	1981	1981	0
104	20230731	165800	657221187	1981	1981	1981	1981	0
105	20230731	165700	657221187	1981	1981	1981	1981	0
106	20230731	165600	657221187	1981	1981	1981	1981	0
107	20230731	165500	657221187	1981	1981	1981	1981	0
108	20230731	165400	657221187	1981	1981	1981	1981	0
109	20230731	165300	657221187	1981	1981	1981	1981	0
110	20230731	165200	657221187	1981	1981	1981	1981	0
111	20230731	165100	657221187	1981	1981	1981	1981	0
112	20230731	165000	657221187	1981	1981	1981	1981	0
113	20230731	164900	657221187	1981	1981	1981	1981	0
114	20230731	164800	657221187	1981	1981	1981	1981	0
115	20230731	164700	657221187	1981	1981	1981	1981	0
116	20230731	164600	657221187	1981	1981	1981	1981	0
117	20230731	164500	657221187	1981	1981	1981	1981	0
118	20230731	164400	657221187	1981	1981	1981	1981	0
119	20230731	164300	657221187	1981	1981	1981	1981	0
120	20230731	164200	657221187	1981	1981	1981	1981	0
121	20230731	164100	657221187	1981	1981	1981	1981	0
122	20230731	164000	657221187	1981	1981	1981	1981	2534
123	20230731	163900	657221187	1981	1981	1981	1981	0
124	20230731	163800	657221187	1981	1981	1981	1981	0
125	20230731	163700	657221187	1981	1981	1981	1981	0
126	20230731	163600	657221187	1981	1981	1981	1981	0
127	20230731	163500	657221187	1981	1981	1981	1981	0
128	20230731	163400	657221187	1981	1981	1981	1981	0
129	20230731	163300	657221187	1981	1981	1981	1981	0
130	20230731	163200	657221187	1981	1981	1981	1981	0
131	20230731	163100	657221187	1981	1981	1981	1981	0
132	20230731	163000	657221187	1981	1981	1981	1981	0
133	20230731	162900	657221187	1981	1981	1981	1981	0
134	20230731	162800	657221187	1981	1981	1981	1981	0
135	20230731	162700	657221187	1981	1981	1981	1981	0
136	20230731	162600	657221187	1981	1981	1981	1981	0
137	20230731	162500	657221187	1981	1981	1981	1981	0
138	20230731	162400	657221187	1981	1981	1981	1981	0
139	20230731	162300	657221187	1981	1981	1981	1981	0
140	20230731	162200	657221187	1981	1981	1981	1981	0
141	20230731	162100	657221187	1981	1981	1981	1981	0
142	20230731	162000	657221187	1981	1981	1981	1981	0
143	20230731	161900	657221187	1981	1981	1981	1981	0
144	20230731	161800	657221187	1981	1981	1981	1981	0
145	20230731	161700	657221187	1981	1981	1981	1981	0
146	20230731	161600	657221187	1981	1981	1981	1981	0
147	20230731	161500	657221187	1981	1981	1981	1981	0
148	20230731	161400	657221187	1981	1981	1981	1981	0
149	20230731	161300	657221187	1981	1981	1981	1981	0
150	20230731	161200	657221187	1981	1981	1981	1981	0
151	20230731	161100	657221187	1981	1981	1981	1981	0
152	20230731	161000	657221187	1981	1981	1981	1981	2534
153	20230731	160900	657221187	1981	1981	1981	1981	0
154	20230731	160800	657221187	1981	1981	1981	1981	0
155	20230731	160700	657221187	1981	1981	1981	1981	0
156	20230731	160600	657221187	1981	1981	1981	1981	0
157	20230731	160500	657221187	1981	1981	1981	1981	0
158	20230731	160400	657221187	1981	1981	1981	1981	0
159	20230731	160300	657221187	1981	1981	1981	1981	0
160	20230731	160200	657221187	1981	1981	1981	1981	0
161	20230731	160100	657221187	1981	1981	1981	1981	0
162	20230731	160000	657221187	1981	1981	1981	1981	0
163	20230731	155900	657221187	1981	1981	1981	1981	0
164	20230731	155800	657221187	1981	1981	1981	1981	0
165	20230731	155700	657221187	1981	1981	1981	1981	0
166	20230731	155600	657221187	1981	1981	1981	1981	0
167	20230731	155500	657221187	1981	1981	1981	1981	0
168	20230731	155400	657221187	1981	1981	1981	1981	0
169	20230731	155300	657221187	1981	1981	1981	1981	0
170	20230731	155200	657221187	1981	1981	1981	1981	0
171	20230731	155100	657221187	1981	1981	1981	1981	0
172	20230731	155000	657221187	1981	1981	1981	1981	0
173	20230731	154900	657221187	1981	1981	1981	1981	0
174	20230731	154800	657221187	1981	1981	1981	1981	0
175	20230731	154700	657221187	1981	1981	1981	1981	0
176	20230731	154600	657221187	1981	1981	1981	1981	0
177	20230731	154500	657221187	1981	1981	1981	1981	0
178	20230731	154400	657221187	1981	1981	1981	1981	0
179	20230731	154300	657221187	1981	1981	1981	1981	0
180	20230731	154200	657221187	1981	1981	1981	1981	0
181	20230731	154100	657221187	1981	1981	1981	1981	0
182	20230731	154000	657221187	1981	1981	1981	1981	2534
183	20230731	153900	657221187	1981	1981	1981	1981	0
184	20230731	153800	657221187	1981	1981	1981	1981	0
185	20230731	153700	657221187	1981	1981	1981	1981	0
186	20230731	153600	657221187	1981	1981	1981	1981	0
187	20230731	153500	657221187	1981	1981	1981	1981	0
188	20230731	153400	657221187	1981	1981	1981	1981	0
189	20230731	153300	657221187	1981	1981	1981	1981	0
190	20230731	153200	657221187	1981	1981	1981	1981	0
191	20230731	153100	657221187	1981	1981	1981	1981	0
192	20230731	153000	657221187	1981	1981	1981	1981	2534
193	20230731	152900	652201333	1980	1980	1980	1980	0
194	20230731	152800	652201333	1980	1980	1980	1980	0
195	20230731	152700	652201333	1980	1980	1980	1980	0
196	20230731	152600	652201333	1980	1980	1980	1980	0
197	20230731	152500	652201333	1980	1980	1980	1980	0
198	20230731	152400	652201333	1980	1980	1980	1980	0
199	20230731	152300	652201333	1980	1980	1980	1980	0
200	20230731	152200	652201333	1980	1980	1980	1980	0
201	20230731	152100	652201333	1980	1980	1980	1980	0
202	20230731	152000	652201333	1980	1980	1980	1980	0
203	20230731	151900	652201333	1980	1977	1980	1976	2480
204	20230731	151800	647294358	1977	1977	1978	1977	194
205	20230731	151700	646910778	1978	1978	1978	1978	20
206	20230731	151600	646871218	1978	1978	1978	1978	43
207	20230731	151500	646786164	1978	1978	1978	1978	178
208	20230731	151400	646434080	1979	1979	1979	1979	20
209	20230731	151300	646394500	1979	1980	1980	1979	773
210	20230731	151200	644864677	1979	1978	1979	1978	341
211	20230731	151100	644190167	1978	1977	1978	1977	926
212	20230731	151000	642359365	1977	1977	1977	1977	1
213	20230731	150900	642357388	1977	1977	1977	1977	100
214	20230731	150800	642159688	1976	1976	1976	1976	0
215	20230731	150700	642159688	1976	1976	1976	1976	97
216	20230731	150600	641968016	1976	1975	1976	1975	65
217	20230731	150500	641839596	1975	1976	1976	1975	235
218	20230731	150400	641375456	1976	1976	1976	1976	300
219	20230731	150300	640782656	1976	1976	1976	1976	0
220	20230731	150200	640782656	1976	1976	1976	1976	2
221	20230731	150100	640778704	1976	1976	1976	1976	150
222	20230731	150000	640482304	1976	1976	1976	1976	150
223	20230731	145900	640185904	1976	1976	1976	1976	0
224	20230731	145800	640185904	1976	1973	1976	1973	6
225	20230731	145700	640174063	1972	1972	1972	1972	0
226	20230731	145600	640174063	1972	1972	1972	1972	550
227	20230731	145500	639089463	1972	1972	1972	1972	58
228	20230731	145400	638975087	1971	1975	1975	1971	3503
229	20230731	145300	632066768	1975	1975	1975	1975	41
230	20230731	145200	631985793	1975	1975	1975	1975	5
231	20230731	145100	631975918	1974	1974	1974	1974	0
232	20230731	145000	631975918	1974	1974	1974	1974	263
233	20230731	144900	631456756	1973	1973	1973	1973	0
234	20230731	144800	631456756	1973	1973	1973	1973	9
235	20230731	144700	631438999	1975	1975	1975	1975	0
236	20230731	144600	631438999	1975	1975	1975	1975	0
237	20230731	144500	631438999	1975	1975	1975	1975	0
238	20230731	144400	631438999	1975	1975	1975	1975	0
239	20230731	144300	631438999	1975	1975	1975	1975	20
240	20230731	144200	631399499	1974	1972	1974	1972	1052
241	20230731	144100	629324882	1972	1971	1972	1971	19
242	20230731	144000	629287416	1971	1970	1971	1970	141
243	20230731	143900	629009645	1970	1970	1970	1970	0
244	20230731	143800	629009645	1970	1970	1970	1970	0
245	20230731	143700	629009645	1970	1970	1970	1970	60
246	20230731	143600	628891445	1970	1970	1970	1970	53
247	20230731	143500	628787035	1970	1970	1970	1970	638
248	20230731	143400	627530175	1970	1969	1970	1969	5859
249	20230731	143300	615993795	1969	1969	1969	1969	0
250	20230731	143200	615993795	1969	1969	1969	1969	0
251	20230731	143100	615993795	1969	1969	1969	1969	150
252	20230731	143000	615698445	1970	1970	1970	1970	1
253	20230731	142900	615696475	1968	1969	1969	1968	51
254	20230731	142800	615596096	1968	1967	1968	1967	4681
255	20230731	142700	606388559	1966	1966	1966	1966	0
256	20230731	142600	606388559	1966	1966	1966	1966	142
257	20230731	142500	606109387	1966	1966	1966	1966	0
258	20230731	142400	606109387	1966	1966	1966	1966	0
259	20230731	142300	606109387	1966	1966	1966	1966	9
260	20230731	142200	606091693	1967	1967	1967	1967	9
261	20230731	142100	606073990	1966	1966	1966	1966	0
262	20230731	142000	606073990	1966	1968	1968	1966	474
263	20230731	141900	605141984	1968	1968	1968	1968	2
264	20230731	141800	605138048	1965	1965	1965	1965	1444
265	20230731	141700	602300588	1968	1968	1968	1968	0
266	20230731	141600	602300588	1968	1968	1968	1968	0
267	20230731	141500	602300588	1968	1968	1968	1968	11
268	20230731	141400	602278940	1965	1969	1969	1965	96
269	20230731	141300	602090096	1969	1969	1969	1969	0
270	20230731	141200	602090096	1969	1969	1969	1969	0
271	20230731	141100	602090096	1969	1969	1969	1969	0
272	20230731	141000	602090096	1969	1969	1969	1969	0
273	20230731	140900	602090096	1969	1969	1969	1969	51
274	20230731	140800	601989677	1969	1969	1969	1969	0
275	20230731	140700	601989677	1969	1969	1969	1969	0
276	20230731	140600	601989677	1969	1969	1969	1969	2600
277	20230731	140500	596870277	1966	1966	1966	1966	150
278	20230731	140400	596575377	1966	1966	1966	1966	0
279	20230731	140300	596575377	1966	1966	1966	1966	0
280	20230731	140200	596575377	1966	1966	1966	1966	0
281	20230731	140100	596575377	1966	1966	1966	1966	0
282	20230731	140000	596575377	1966	1966	1966	1966	1
283	20230731	135900	596573411	1969	1968	1969	1968	3
284	20230731	135800	596567506	1966	1966	1966	1966	0
285	20230731	135700	596567506	1966	1966	1966	1966	0
286	20230731	135600	596567506	1966	1966	1966	1966	0
287	20230731	135500	596567506	1966	1966	1966	1966	0
288	20230731	135400	596567506	1966	1966	1966	1966	10
289	20230731	135300	596547846	1965	1965	1965	1965	0
290	20230731	135200	596547846	1965	1965	1965	1965	0
291	20230731	135100	596547846	1965	1965	1965	1965	906
292	20230731	135000	594767556	1965	1965	1965	1965	0
293	20230731	134900	594767556	1965	1965	1965	1965	0
294	20230731	134800	594767556	1965	1965	1965	1965	0
295	20230731	134700	594767556	1965	1965	1965	1965	0
296	20230731	134600	594767556	1965	1965	1965	1965	2
297	20230731	134500	594763626	1965	1965	1965	1965	3
298	20230731	134400	594757731	1965	1965	1965	1965	12
299	20230731	134300	594734151	1965	1965	1965	1965	70
300	20230731	134200	594596601	1966	1966	1966	1966	1
301	20230731	134100	594594635	1966	1966	1966	1966	14
302	20230731	134000	594567111	1967	1967	1967	1967	0
303	20230731	133900	594567111	1967	1968	1968	1967	2
304	20230731	133800	594563176	1969	1969	1969	1969	0
305	20230731	133700	594563176	1969	1969	1969	1969	10
306	20230731	133600	594543486	1969	1969	1969	1969	0
307	20230731	133500	594543486	1969	1969	1969	1969	1
308	20230731	133400	594541517	1969	1969	1969	1969	93
309	20230731	133300	594358400	1969	1968	1969	1968	9
310	20230731	133200	594340680	1960	1960	1960	1960	68
311	20230731	133100	594207400	1960	1960	1960	1960	72
312	20230731	133000	594066280	1960	1960	1960	1960	111
313	20230731	132900	593848720	1960	1961	1961	1960	8191
314	20230731	132800	577793692	1961	1961	1961	1961	337
315	20230731	132700	577132835	1960	1961	1961	1960	1000
316	20230731	132600	575172824	1961	1961	1961	1961	377
317	20230731	132500	574433527	1960	1960	1960	1960	1825
318	20230731	132400	570856527	1960	1961	1961	1960	1178
319	20230731	132300	568546480	1961	1964	1964	1961	4500
320	20230731	132200	559714428	1965	1965	1965	1965	1328
321	20230731	132100	557104908	1969	1969	1969	1969	100
322	20230731	132000	556908008	1969	1969	1969	1969	0
323	20230731	131900	556908008	1969	1969	1969	1969	1000
324	20230731	131800	554939008	1967	1967	1967	1967	0
325	20230731	131700	554939008	1967	1967	1967	1967	0
326	20230731	131600	554939008	1967	1966	1967	1966	10
327	20230731	131500	554919341	1965	1965	1965	1965	1
328	20230731	131400	554917376	1965	1965	1965	1965	0
329	20230731	131300	554917376	1965	1965	1965	1965	0
330	20230731	131200	554917376	1965	1965	1965	1965	148
331	20230731	131100	554626556	1965	1965	1965	1965	0
332	20230731	131000	554626556	1965	1965	1965	1965	0
333	20230731	130900	554626556	1965	1967	1967	1965	2059
334	20230731	130800	550579414	1968	1968	1968	1968	413
335	20230731	130700	549766630	1967	1967	1967	1967	4
336	20230731	130600	549758762	1968	1968	1968	1968	0
337	20230731	130500	549758762	1968	1968	1968	1968	0
338	20230731	130400	549758762	1968	1968	1968	1968	100
339	20230731	130300	549561962	1968	1968	1968	1968	0
340	20230731	130200	549561962	1968	1968	1968	1968	0
341	20230731	130100	549561962	1968	1967	1968	1967	129
342	20230731	130000	549308213	1967	1967	1967	1967	50
343	20230731	125900	549209863	1966	1967	1967	1966	218
344	20230731	125800	548781257	1968	1968	1968	1968	0
345	20230731	125700	548781257	1968	1968	1968	1968	10
346	20230731	125600	548761577	1967	1967	1967	1967	80
347	20230731	125500	548604217	1967	1967	1967	1967	5
348	20230731	125400	548594382	1967	1966	1967	1966	9
349	20230731	125300	548576684	1966	1968	1968	1966	825
350	20230731	125200	546954669	1968	1968	1968	1968	13
351	20230731	125100	546929085	1968	1968	1968	1968	6
352	20230731	125000	546917277	1968	1967	1968	1966	401
353	20230731	124900	546128809	1969	1969	1969	1969	0
354	20230731	124800	546128809	1969	1969	1969	1969	0
355	20230731	124700	546128809	1969	1969	1969	1969	0
356	20230731	124600	546128809	1969	1969	1969	1969	3
357	20230731	124500	546122902	1969	1969	1969	1967	1052
358	20230731	124400	544052623	1969	1967	1969	1967	476
359	20230731	124300	543115692	1967	1968	1968	1967	68
360	20230731	124200	542981890	1968	1967	1968	1967	831
361	20230731	124100	541346507	1968	1968	1968	1968	0
362	20230731	124000	541346507	1968	1968	1968	1968	0
363	20230731	123900	541346507	1968	1968	1968	1968	0
364	20230731	123800	541346507	1968	1965	1968	1965	2520
365	20230731	123700	536390072	1965	1964	1965	1964	50
366	20230731	123600	536291840	1966	1966	1966	1966	0
367	20230731	123500	536291840	1966	1966	1966	1966	0
368	20230731	123400	536291840	1966	1966	1966	1966	11
369	20230731	123300	536270214	1966	1966	1966	1966	0
370	20230731	123200	536270214	1966	1966	1966	1966	1
371	20230731	123100	536268248	1966	1966	1966	1961	4001
372	20230731	123000	528418850	1967	1967	1967	1967	0
373	20230731	122900	528418850	1967	1967	1967	1967	0
374	20230731	122800	528418850	1967	1967	1967	1967	0
375	20230731	122700	528418850	1967	1967	1967	1967	0
376	20230731	122600	528418850	1967	1967	1967	1967	5
377	20230731	122500	528409015	1967	1967	1967	1967	89
378	20230731	122400	528233952	1968	1967	1968	1967	7
379	20230731	122300	528220177	1968	1968	1968	1968	26
380	20230731	122200	528169009	1967	1968	1968	1967	53
381	20230731	122100	528064753	1968	1968	1968	1968	46
382	20230731	122000	527974225	1969	1969	1969	1969	0
383	20230731	121900	527974225	1969	1969	1969	1969	3
384	20230731	121800	527968318	1969	1969	1969	1968	349
385	20230731	121700	527281439	1969	1969	1969	1969	0
386	20230731	121600	527281439	1969	1969	1969	1969	17
387	20230731	121500	527247966	1969	1969	1969	1969	0
388	20230731	121400	527247966	1969	1969	1969	1969	11
389	20230731	121300	527226307	1969	1969	1969	1969	0
390	20230731	121200	527226307	1969	1969	1969	1969	0
391	20230731	121100	527226307	1969	1969	1969	1969	0
392	20230731	121000	527226307	1969	1969	1969	1969	227
393	20230731	120900	526779344	1969	1968	1969	1968	44
394	20230731	120800	526692741	1968	1968	1968	1968	10
395	20230731	120700	526673061	1968	1968	1968	1968	10
396	20230731	120600	526653381	1968	1968	1968	1968	18
397	20230731	120500	526617957	1968	1968	1969	1968	66
398	20230731	120400	526488066	1968	1968	1968	1968	9
399	20230731	120300	526470354	1969	1969	1969	1969	6
400	20230731	120200	526458540	1969	1969	1969	1969	12
401	20230731	120100	526434912	1969	1968	1969	1968	453
402	20230731	120000	525543403	1968	1969	1969	1968	502
403	20230731	115900	524555466	1968	1968	1968	1968	1007
404	20230731	115800	522573690	1969	1969	1969	1969	100
405	20230731	115700	522376790	1969	1969	1969	1969	0
406	20230731	115600	522376790	1969	1966	1969	1966	315
407	20230731	115500	521757482	1966	1967	1967	1966	21
408	20230731	115400	521716187	1967	1967	1967	1967	0
409	20230731	115300	521716187	1967	1969	1969	1967	30
410	20230731	115200	521657145	1969	1969	1969	1969	15
411	20230731	115100	521627610	1969	1969	1969	1969	9
412	20230731	115000	521609889	1969	1969	1969	1969	204
413	20230731	114900	521208213	1969	1968	1969	1968	609
414	20230731	114800	520009599	1968	1968	1968	1968	1
415	20230731	114700	520007631	1968	1968	1968	1968	0
416	20230731	114600	520007631	1968	1968	1968	1968	0
417	20230731	114500	520007631	1968	1968	1968	1968	0
418	20230731	114400	520007631	1968	1968	1968	1968	8
419	20230731	114300	519991887	1968	1968	1968	1968	34
420	20230731	114200	519924975	1969	1969	1969	1969	4
421	20230731	114100	519917099	1969	1969	1969	1969	12
422	20230731	114000	519893471	1969	1969	1969	1968	1019
423	20230731	113900	517888053	1969	1968	1969	1968	199
424	20230731	113800	517496310	1967	1967	1967	1967	924
425	20230731	113700	515678802	1967	1962	1967	1962	128
426	20230731	113600	515427061	1961	1960	1961	1960	8620
427	20230731	113500	498531859	1960	1960	1960	1960	504
428	20230731	113400	497544019	1960	1960	1960	1960	46
429	20230731	113300	497453859	1960	1960	1960	1960	171
430	20230731	113200	497118699	1960	1960	1960	1960	105
431	20230731	113100	496912899	1960	1960	1960	1960	106
432	20230731	113000	496705139	1960	1960	1960	1960	827
433	20230731	112900	495084219	1960	1969	1969	1960	9641
434	20230731	112800	476178420	1969	1969	1969	1969	12
435	20230731	112700	476154792	1969	1969	1969	1969	100
436	20230731	112600	475957892	1969	1969	1969	1969	292
437	20230731	112500	475382944	1969	1969	1969	1969	5
438	20230731	112400	475373099	1969	1969	1969	1969	265
439	20230731	112300	474851314	1968	1968	1968	1968	110
440	20230731	112200	474634834	1968	1968	1968	1967	192
441	20230731	112100	474256987	1968	1968	1968	1968	0
442	20230731	112000	474256987	1968	1967	1968	1967	614
443	20230731	111900	473048637	1967	1968	1968	1967	76
444	20230731	111800	472899131	1968	1968	1968	1968	1
445	20230731	111700	472897163	1968	1967	1968	1967	147
446	20230731	111600	472608005	1967	1967	1967	1967	7
447	20230731	111500	472594236	1967	1967	1967	1967	6
448	20230731	111400	472582434	1967	1965	1967	1965	55
449	20230731	111300	472474264	1965	1964	1965	1964	8
450	20230731	111200	472458546	1964	1964	1964	1964	7
451	20230731	111100	472444798	1968	1968	1968	1968	2
452	20230731	111000	472440862	1968	1968	1968	1961	803
453	20230731	110900	470865970	1968	1967	1968	1962	100
454	20230731	110800	470669644	1968	1967	1968	1967	15
455	20230731	110700	470640126	1967	1967	1967	1967	5
456	20230731	110600	470630291	1968	1968	1968	1968	0
457	20230731	110500	470630291	1968	1968	1968	1968	0
458	20230731	110400	470630291	1968	1967	1968	1967	13
459	20230731	110300	470604718	1967	1967	1967	1967	0
460	20230731	110200	470604718	1967	1967	1967	1967	0
461	20230731	110100	470604718	1967	1967	1967	1967	0
462	20230731	110000	470604718	1967	1967	1967	1967	0
463	20230731	105900	470604718	1967	1967	1967	1967	0
464	20230731	105800	470604718	1967	1967	1967	1967	2
465	20230731	105700	470600784	1968	1968	1968	1968	2
466	20230731	105600	470596848	1968	1968	1968	1968	12
467	20230731	105500	470573232	1961	1961	1961	1961	1000
468	20230731	105400	468612232	1968	1968	1968	1968	59
469	20230731	105300	468496120	1968	1967	1968	1967	15
470	20230731	105200	468466610	1967	1968	1968	1967	17
471	20230731	105100	468433166	1968	1968	1968	1968	638
472	20230731	105000	467177582	1968	1969	1969	1968	1005
473	20230731	104900	465199737	1969	1969	1969	1968	38
474	20230731	104800	465124942	1969	1968	1969	1968	45
475	20230731	104700	465036377	1967	1960	1967	1960	28
476	20230731	104600	464981441	1958	1959	1967	1958	10002
477	20230731	104500	445397289	1968	1968	1968	1968	1
478	20230731	104400	445395321	1958	1969	1969	1958	1517
479	20230731	104300	442409448	1969	1969	1970	1969	2693
480	20230731	104200	437104616	1968	1968	1968	1968	0
481	20230731	104100	437104616	1968	1952	1970	1952	984
482	20230731	104000	435181680	1951	1950	1951	1950	37257
483	20230731	103900	362530528	1950	1950	1950	1950	80
484	20230731	103800	362374528	1950	1950	1950	1950	503
485	20230731	103700	361393678	1950	1950	1950	1950	10
486	20230731	103600	361374178	1950	1950	1950	1950	750
487	20230731	103500	359911678	1950	1948	1950	1948	705
488	20230731	103400	358537080	1948	1948	1948	1948	51
489	20230731	103300	358437732	1945	1945	1945	1945	1100
490	20230731	103200	356298232	1947	1947	1947	1945	1799
491	20230731	103100	352798396	1947	1946	1947	1946	127
492	20230731	103000	352551221	1947	1947	1947	1947	177
493	20230731	102900	352206602	1945	1947	1947	1945	6
494	20230731	102800	352194922	1945	1948	1948	1945	3794
495	20230731	102700	344810730	1946	1950	1950	1946	3771
496	20230731	102600	337469666	1950	1950	1950	1950	1162
497	20230731	102500	335203766	1950	1959	1964	1949	46479
498	20230731	102400	244530267	1976	1968	1976	1968	5
499	20230731	102300	244520402	1950	1979	1979	1950	56450
500	20230731	102200	134379949	1978	1978	1978	1978	408
501	20230731	102100	133572925	1978	1978	1978	1978	23
502	20230731	102000	133527431	1978	1978	1978	1978	0
503	20230731	101900	133527431	1978	1978	1978	1978	5
504	20230731	101800	133517541	1970	1979	1979	1970	367
505	20230731	101700	132793139	1979	1979	1979	1979	11
506	20230731	101600	132771370	1979	1976	1980	1976	1149
507	20230731	101500	130496631	1975	1974	1975	1974	5271
508	20230731	101400	120088615	1974	1974	1974	1974	455
509	20230731	101300	119190445	1974	1974	1974	1974	0
510	20230731	101200	119190445	1974	1974	1974	1974	0
511	20230731	101100	119190445	1974	1974	1974	1974	101
512	20230731	101000	118991071	1974	1973	1974	1973	56
513	20230731	100900	118880580	1973	1972	1973	1972	25
514	20230731	100800	118831270	1972	1970	1972	1970	51
515	20230731	100700	118730707	1972	1972	1972	1972	0
516	20230731	100600	118730707	1972	1973	1974	1972	19
517	20230731	100500	118693230	1975	1968	1975	1968	5787
518	20230731	100400	107292008	1968	1968	1968	1968	43
519	20230731	100300	107207384	1968	1966	1969	1965	350
520	20230731	100200	106518624	1965	1962	1965	1962	3575
521	20230731	100100	99494317	1962	1962	1962	1962	7
522	20230731	100000	99480583	1960	1960	1960	1960	0
523	20230731	095900	99480583	1960	1949	1960	1949	727
524	20230731	095800	98055674	1960	1960	1960	1960	0
525	20230731	095700	98055674	1960	1960	1960	1960	15
526	20230731	095600	98026274	1960	1957	1960	1956	145
527	20230731	095500	97742413	1957	1949	1957	1949	1628
528	20230731	095400	94564137	1949	1947	1949	1947	106
529	20230731	095300	94357671	1947	1946	1947	1946	67
530	20230731	095200	94227223	1946	1946	1946	1946	30
531	20230731	095100	94168843	1946	1944	1946	1944	77
532	20230731	095000	94019087	1943	1940	1943	1940	2324
533	20230731	094900	89510524	1938	1944	1944	1938	1459
534	20230731	094800	86682597	1944	1944	1944	1944	108
535	20230731	094700	86472645	1940	1940	1940	1940	1494
536	20230731	094600	83574285	1940	1942	1942	1940	2500
537	20230731	094500	78724201	1943	1945	1946	1943	87
538	20230731	094400	78555027	1946	1949	1949	1946	59
539	20230731	094300	78440207	1947	1948	1949	1947	121
540	20230731	094200	78204539	1948	1950	1950	1948	27
541	20230731	094100	78151925	1950	1947	1950	1947	300
542	20230731	094000	77567568	1947	1940	1947	1940	1703
543	20230731	093900	74263734	1946	1946	1946	1940	1390
544	20230731	093800	71563498	1946	1946	1946	1946	640
545	20230731	093700	70318058	1946	1943	1946	1943	88
546	20230731	093600	70146843	1944	1944	1944	1944	547
547	20230731	093500	69083475	1944	1944	1944	1944	1
548	20230731	093400	69081531	1944	1944	1944	1944	1
549	20230731	093300	69079587	1944	1943	1944	1943	60
550	20230731	093200	68962951	1940	1943	1945	1940	7267
551	20230731	093100	54853499	1943	1942	1943	1942	69
552	20230731	093000	54719498	1942	1941	1942	1941	62
553	20230731	092900	54599148	1941	1941	1941	1941	46
554	20230731	092800	54509862	1941	1941	1941	1941	1
555	20230731	092700	54507921	1941	1943	1943	1941	1058
556	20230731	092600	52453306	1944	1944	1945	1944	71
557	20230731	092500	52315281	1943	1947	1947	1943	916
558	20230731	092400	50534277	1944	1944	1944	1944	0
559	20230731	092300	50534277	1944	1947	1947	1944	2355
560	20230731	092200	45955344	1947	1947	1947	1947	6
561	20230731	092100	45943662	1947	1947	1947	1947	5
562	20230731	092000	45933927	1948	1948	1948	1948	550
563	20230731	091900	44862527	1948	1948	1948	1948	730
564	20230731	091800	43440487	1948	1948	1948	1948	420
565	20230731	091700	42622327	1954	1952	1954	1951	1385
566	20230731	091600	39916482	1947	1944	1947	1944	347
567	20230731	091500	39241201	1948	1949	1949	1948	29
568	20230731	091400	39184689	1944	1952	1952	1944	3256
569	20230731	091300	32838380	1953	1960	1960	1953	2726
570	20230731	091200	27505694	1960	1960	1960	1960	1224
571	20230731	091100	25106654	1966	1966	1966	1966	0
572	20230731	091000	25106654	1966	1966	1966	1966	0
573	20230731	090900	25106654	1966	1966	1966	1966	0
574	20230731	090800	25106654	1966	1956	1966	1955	1320
575	20230731	090700	22525889	1955	1955	1955	1955	0
576	20230731	090600	22525889	1955	1956	1956	1955	200
577	20230731	090500	22134867	1954	1954	1954	1954	5
578	20230731	090400	22125097	1969	1969	1969	1969	1
579	20230731	090300	22123128	1954	1953	1954	1953	685
580	20230731	090200	20784698	1954	1954	1954	1954	740
581	20230731	090100	19338738	1954	1954	1954	1954	411
582	20230731	090000	18535644	1954	1954	1954	1954	9486