KissMeData/032280/min/candle-20230727.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230727	190500	122814805	1927	1927	1927	1927	576
3	20230727	190400	122814805	1927	1927	1927	1927	0
4	20230727	190300	122814805	1927	1927	1927	1927	0
5	20230727	190200	122814805	1927	1927	1927	1927	0
6	20230727	190100	122814805	1927	1927	1927	1927	0
7	20230727	190000	122814805	1927	1927	1927	1927	0
8	20230727	185900	122814805	1927	1927	1927	1927	0
9	20230727	185800	122814805	1927	1927	1927	1927	0
10	20230727	185700	122814805	1927	1927	1927	1927	0
11	20230727	185600	122814805	1927	1927	1927	1927	0
12	20230727	185500	122814805	1927	1927	1927	1927	0
13	20230727	185400	122814805	1927	1927	1927	1927	0
14	20230727	185300	122814805	1927	1927	1927	1927	0
15	20230727	185200	122814805	1927	1927	1927	1927	0
16	20230727	185100	122814805	1927	1927	1927	1927	0
17	20230727	185000	122814805	1927	1927	1927	1927	0
18	20230727	184900	122814805	1927	1927	1927	1927	0
19	20230727	184800	122814805	1927	1927	1927	1927	0
20	20230727	184700	122814805	1927	1927	1927	1927	0
21	20230727	184600	122814805	1927	1927	1927	1927	0
22	20230727	184500	122814805	1927	1927	1927	1927	0
23	20230727	184400	122814805	1927	1927	1927	1927	0
24	20230727	184300	122814805	1927	1927	1927	1927	0
25	20230727	184200	122814805	1927	1927	1927	1927	0
26	20230727	184100	122814805	1927	1927	1927	1927	0
27	20230727	184000	122814805	1927	1927	1927	1927	0
28	20230727	183900	122814805	1927	1927	1927	1927	0
29	20230727	183800	122814805	1927	1927	1927	1927	0
30	20230727	183700	122814805	1927	1927	1927	1927	0
31	20230727	183600	122814805	1927	1927	1927	1927	0
32	20230727	183500	122814805	1927	1927	1927	1927	576
33	20230727	183400	122814805	1927	1927	1927	1927	0
34	20230727	183300	122814805	1927	1927	1927	1927	0
35	20230727	183200	122814805	1927	1927	1927	1927	0
36	20230727	183100	122814805	1927	1927	1927	1927	0
37	20230727	183000	122814805	1927	1927	1927	1927	0
38	20230727	182900	122814805	1927	1927	1927	1927	0
39	20230727	182800	122814805	1927	1927	1927	1927	0
40	20230727	182700	122814805	1927	1927	1927	1927	0
41	20230727	182600	122814805	1927	1927	1927	1927	0
42	20230727	182500	122814805	1927	1927	1927	1927	0
43	20230727	182400	122814805	1927	1927	1927	1927	0
44	20230727	182300	122814805	1927	1927	1927	1927	0
45	20230727	182200	122814805	1927	1927	1927	1927	0
46	20230727	182100	122814805	1927	1927	1927	1927	0
47	20230727	182000	122814805	1927	1927	1927	1927	0
48	20230727	181900	122814805	1927	1927	1927	1927	0
49	20230727	181800	122814805	1927	1927	1927	1927	0
50	20230727	181700	122814805	1927	1927	1927	1927	0
51	20230727	181600	122814805	1927	1927	1927	1927	0
52	20230727	181500	122814805	1927	1927	1927	1927	0
53	20230727	181400	122814805	1927	1927	1927	1927	0
54	20230727	181300	122814805	1927	1927	1927	1927	0
55	20230727	181200	122814805	1927	1927	1927	1927	0
56	20230727	181100	122814805	1927	1927	1927	1927	0
57	20230727	181000	122814805	1927	1927	1927	1927	0
58	20230727	180900	122814805	1927	1927	1927	1927	0
59	20230727	180800	122814805	1927	1927	1927	1927	0
60	20230727	180700	122814805	1927	1927	1927	1927	0
61	20230727	180600	122814805	1927	1927	1927	1927	0
62	20230727	180500	122814805	1927	1927	1927	1927	576
63	20230727	180400	122814805	1927	1927	1927	1927	0
64	20230727	180300	122814805	1927	1927	1927	1927	0
65	20230727	180200	122814805	1927	1927	1927	1927	0
66	20230727	180100	122814805	1927	1927	1927	1927	0
67	20230727	180000	122814805	1927	1927	1927	1927	0
68	20230727	175900	122814805	1927	1927	1927	1927	0
69	20230727	175800	122814805	1927	1927	1927	1927	0
70	20230727	175700	122814805	1927	1927	1927	1927	0
71	20230727	175600	122814805	1927	1927	1927	1927	0
72	20230727	175500	122814805	1927	1927	1927	1927	0
73	20230727	175400	122814805	1927	1927	1927	1927	0
74	20230727	175300	122814805	1927	1927	1927	1927	0
75	20230727	175200	122814805	1927	1927	1927	1927	0
76	20230727	175100	122814805	1927	1927	1927	1927	0
77	20230727	175000	122814805	1927	1927	1927	1927	0
78	20230727	174900	122814805	1927	1927	1927	1927	0
79	20230727	174800	122814805	1927	1927	1927	1927	0
80	20230727	174700	122814805	1927	1927	1927	1927	0
81	20230727	174600	122814805	1927	1927	1927	1927	0
82	20230727	174500	122814805	1927	1927	1927	1927	0
83	20230727	174400	122814805	1927	1927	1927	1927	0
84	20230727	174300	122814805	1927	1927	1927	1927	0
85	20230727	174200	122814805	1927	1927	1927	1927	0
86	20230727	174100	122814805	1927	1927	1927	1927	0
87	20230727	174000	122814805	1927	1927	1927	1927	0
88	20230727	173900	122814805	1927	1927	1927	1927	0
89	20230727	173800	122814805	1927	1927	1927	1927	0
90	20230727	173700	122814805	1927	1927	1927	1927	0
91	20230727	173600	122814805	1927	1927	1927	1927	0
92	20230727	173500	122814805	1927	1927	1927	1927	576
93	20230727	173400	122814805	1927	1927	1927	1927	0
94	20230727	173300	122814805	1927	1927	1927	1927	0
95	20230727	173200	122814805	1927	1927	1927	1927	0
96	20230727	173100	122814805	1927	1927	1927	1927	0
97	20230727	173000	122814805	1927	1927	1927	1927	0
98	20230727	172900	122814805	1927	1927	1927	1927	0
99	20230727	172800	122814805	1927	1927	1927	1927	0
100	20230727	172700	122814805	1927	1927	1927	1927	0
101	20230727	172600	122814805	1927	1927	1927	1927	0
102	20230727	172500	122814805	1927	1927	1927	1927	0
103	20230727	172400	122814805	1927	1927	1927	1927	0
104	20230727	172300	122814805	1927	1927	1927	1927	0
105	20230727	172200	122814805	1927	1927	1927	1927	0
106	20230727	172100	122814805	1927	1927	1927	1927	0
107	20230727	172000	122814805	1927	1927	1927	1927	0
108	20230727	171900	122814805	1927	1927	1927	1927	0
109	20230727	171800	122814805	1927	1927	1927	1927	0
110	20230727	171700	122814805	1927	1927	1927	1927	0
111	20230727	171600	122814805	1927	1927	1927	1927	0
112	20230727	171500	122814805	1927	1927	1927	1927	0
113	20230727	171400	122814805	1927	1927	1927	1927	0
114	20230727	171300	122814805	1927	1927	1927	1927	0
115	20230727	171200	122814805	1927	1927	1927	1927	0
116	20230727	171100	122814805	1927	1927	1927	1927	0
117	20230727	171000	122814805	1927	1927	1927	1927	0
118	20230727	170900	122814805	1927	1927	1927	1927	0
119	20230727	170800	122814805	1927	1927	1927	1927	0
120	20230727	170700	122814805	1927	1927	1927	1927	0
121	20230727	170600	122814805	1927	1927	1927	1927	0
122	20230727	170500	122814805	1927	1927	1927	1927	576
123	20230727	170400	122814805	1927	1927	1927	1927	0
124	20230727	170300	122814805	1927	1927	1927	1927	0
125	20230727	170200	122814805	1927	1927	1927	1927	0
126	20230727	170100	122814805	1927	1927	1927	1927	0
127	20230727	170000	122814805	1927	1927	1927	1927	0
128	20230727	165900	122814805	1927	1927	1927	1927	0
129	20230727	165800	122814805	1927	1927	1927	1927	0
130	20230727	165700	122814805	1927	1927	1927	1927	0
131	20230727	165600	122814805	1927	1927	1927	1927	0
132	20230727	165500	122814805	1927	1927	1927	1927	0
133	20230727	165400	122814805	1927	1927	1927	1927	0
134	20230727	165300	122814805	1927	1927	1927	1927	0
135	20230727	165200	122814805	1927	1927	1927	1927	0
136	20230727	165100	122814805	1927	1927	1927	1927	0
137	20230727	165000	122814805	1927	1927	1927	1927	0
138	20230727	164900	122814805	1927	1927	1927	1927	0
139	20230727	164800	122814805	1927	1927	1927	1927	0
140	20230727	164700	122814805	1927	1927	1927	1927	0
141	20230727	164600	122814805	1927	1927	1927	1927	0
142	20230727	164500	122814805	1927	1927	1927	1927	0
143	20230727	164400	122814805	1927	1927	1927	1927	0
144	20230727	164300	122814805	1927	1927	1927	1927	0
145	20230727	164200	122814805	1927	1927	1927	1927	0
146	20230727	164100	122814805	1927	1927	1927	1927	0
147	20230727	164000	122814805	1927	1927	1927	1927	0
148	20230727	163900	122814805	1927	1927	1927	1927	0
149	20230727	163800	122814805	1927	1927	1927	1927	0
150	20230727	163700	122814805	1927	1927	1927	1927	0
151	20230727	163600	122814805	1927	1927	1927	1927	0
152	20230727	163500	122814805	1927	1927	1927	1927	576
153	20230727	163400	122814805	1927	1927	1927	1927	0
154	20230727	163300	122814805	1927	1927	1927	1927	0
155	20230727	163200	122814805	1927	1927	1927	1927	0
156	20230727	163100	122814805	1927	1927	1927	1927	0
157	20230727	163000	122814805	1927	1927	1927	1927	0
158	20230727	162900	122814805	1927	1927	1927	1927	0
159	20230727	162800	122814805	1927	1927	1927	1927	0
160	20230727	162700	122814805	1927	1927	1927	1927	0
161	20230727	162600	122814805	1927	1927	1927	1927	0
162	20230727	162500	122814805	1927	1927	1927	1927	0
163	20230727	162400	122814805	1927	1927	1927	1927	0
164	20230727	162300	122814805	1927	1927	1927	1927	0
165	20230727	162200	122814805	1927	1927	1927	1927	0
166	20230727	162100	122814805	1927	1927	1927	1927	0
167	20230727	162000	122814805	1927	1927	1927	1927	0
168	20230727	161900	122814805	1927	1927	1927	1927	0
169	20230727	161800	122814805	1927	1927	1927	1927	0
170	20230727	161700	122814805	1927	1927	1927	1927	0
171	20230727	161600	122814805	1927	1927	1927	1927	0
172	20230727	161500	122814805	1927	1927	1927	1927	0
173	20230727	161400	122814805	1927	1927	1927	1927	0
174	20230727	161300	122814805	1927	1927	1927	1927	0
175	20230727	161200	122814805	1927	1927	1927	1927	0
176	20230727	161100	122814805	1927	1927	1927	1927	0
177	20230727	161000	122814805	1927	1927	1927	1927	0
178	20230727	160900	122814805	1927	1927	1927	1927	0
179	20230727	160800	122814805	1927	1927	1927	1927	0
180	20230727	160700	122814805	1927	1927	1927	1927	0
181	20230727	160600	122814805	1927	1927	1927	1927	0
182	20230727	160500	122814805	1927	1927	1927	1927	576
183	20230727	160400	122814805	1927	1927	1927	1927	0
184	20230727	160300	122814805	1927	1927	1927	1927	0
185	20230727	160200	122814805	1927	1927	1927	1927	0
186	20230727	160100	122814805	1927	1927	1927	1927	0
187	20230727	160000	122814805	1927	1927	1927	1927	0
188	20230727	155900	122814805	1927	1927	1927	1927	0
189	20230727	155800	122814805	1927	1927	1927	1927	0
190	20230727	155700	122814805	1927	1927	1927	1927	0
191	20230727	155600	122814805	1927	1927	1927	1927	0
192	20230727	155500	122814805	1927	1927	1927	1927	0
193	20230727	155400	122814805	1927	1927	1927	1927	0
194	20230727	155300	122814805	1927	1927	1927	1927	0
195	20230727	155200	122814805	1927	1927	1927	1927	0
196	20230727	155100	122814805	1927	1927	1927	1927	0
197	20230727	155000	122814805	1927	1927	1927	1927	0
198	20230727	154900	122814805	1927	1927	1927	1927	0
199	20230727	154800	122814805	1927	1927	1927	1927	0
200	20230727	154700	122814805	1927	1927	1927	1927	0
201	20230727	154600	122814805	1927	1927	1927	1927	0
202	20230727	154500	122814805	1927	1927	1927	1927	0
203	20230727	154400	122814805	1927	1927	1927	1927	0
204	20230727	154300	122814805	1927	1927	1927	1927	0
205	20230727	154200	122814805	1927	1927	1927	1927	0
206	20230727	154100	122814805	1927	1927	1927	1927	0
207	20230727	154000	122814805	1927	1927	1927	1927	0
208	20230727	153900	122814805	1927	1927	1927	1927	0
209	20230727	153800	122814805	1927	1927	1927	1927	0
210	20230727	153700	122814805	1927	1927	1927	1927	0
211	20230727	153600	122814805	1927	1927	1927	1927	0
212	20230727	153500	122814805	1927	1927	1927	1927	576
213	20230727	153400	122814805	1927	1927	1927	1927	0
214	20230727	153300	122814805	1927	1927	1927	1927	0
215	20230727	153200	122814805	1927	1927	1927	1927	0
216	20230727	153100	122814805	1927	1927	1927	1927	0
217	20230727	153000	122814805	1927	1927	1927	1927	576
218	20230727	152900	121704853	1930	1930	1930	1930	0
219	20230727	152800	121704853	1930	1930	1930	1930	0
220	20230727	152700	121704853	1930	1930	1930	1930	0
221	20230727	152600	121704853	1930	1930	1930	1930	0
222	20230727	152500	121704853	1930	1930	1930	1930	0
223	20230727	152400	121704853	1930	1930	1930	1930	0
224	20230727	152300	121704853	1930	1930	1930	1930	0
225	20230727	152200	121704853	1930	1930	1930	1930	0
226	20230727	152100	121704853	1930	1930	1930	1930	0
227	20230727	152000	121704853	1930	1930	1930	1930	0
228	20230727	151900	121704853	1930	1930	1930	1930	9
229	20230727	151800	121687483	1930	1930	1930	1930	10
230	20230727	151700	121668183	1930	1930	1930	1930	9
231	20230727	151600	121650813	1929	1927	1929	1927	24
232	20230727	151500	121604545	1929	1930	1930	1929	296
233	20230727	151400	121033550	1929	1930	1930	1929	103
234	20230727	151300	120834854	1930	1928	1930	1926	2517
235	20230727	151200	115982036	1928	1929	1929	1928	53
236	20230727	151100	115879842	1929	1928	1929	1928	981
237	20230727	151000	113987559	1928	1926	1928	1926	202
238	20230727	150900	113598151	1926	1929	1929	1926	646
239	20230727	150800	112352659	1929	1929	1929	1929	9
240	20230727	150700	112335298	1929	1928	1929	1928	11
241	20230727	150600	112314080	1928	1928	1929	1928	17
242	20230727	150500	112281295	1929	1928	1929	1928	17
243	20230727	150400	112248509	1928	1929	1929	1928	190
244	20230727	150300	111882179	1929	1929	1929	1929	9
245	20230727	150200	111864818	1929	1928	1929	1928	17
246	20230727	150100	111832032	1929	1928	1929	1928	52
247	20230727	150000	111731766	1928	1928	1929	1928	141
248	20230727	145900	111459909	1928	1929	1929	1928	1010
249	20230727	145800	109512619	1929	1929	1929	1929	10
250	20230727	145700	109493329	1929	1929	1929	1929	9
251	20230727	145600	109475968	1929	1929	1929	1929	10
252	20230727	145500	109456678	1929	1931	1931	1928	15
253	20230727	145400	109427725	1931	1931	1931	1931	9
254	20230727	145300	109410346	1928	1931	1931	1928	11
255	20230727	145200	109389108	1928	1931	1931	1928	10
256	20230727	145100	109369801	1930	1931	1931	1930	11
257	20230727	145000	109348561	1931	1931	1931	1931	10
258	20230727	144900	109329251	1931	1931	1931	1931	50
259	20230727	144800	109232701	1929	1931	1931	1929	107
260	20230727	144700	109026278	1931	1931	1931	1931	10
261	20230727	144600	109006968	1931	1931	1931	1931	9
262	20230727	144500	108989589	1931	1931	1931	1931	10
263	20230727	144400	108970279	1931	1931	1931	1931	20
264	20230727	144300	108931659	1931	1931	1931	1929	2118
265	20230727	144200	104843911	1931	1931	1931	1931	20
266	20230727	144100	104805291	1931	1930	1931	1930	205
267	20230727	144000	104409621	1931	1931	1931	1931	9
268	20230727	143900	104392242	1931	1931	1931	1931	10
269	20230727	143800	104372932	1931	1931	1931	1931	19
270	20230727	143700	104336243	1931	1931	1931	1931	10
271	20230727	143600	104316933	1931	1931	1931	1931	10
272	20230727	143500	104297623	1931	1931	1931	1931	27
273	20230727	143400	104245486	1930	1931	1931	1930	12
274	20230727	143300	104222316	1931	1931	1931	1931	10
275	20230727	143200	104203006	1931	1931	1931	1931	9
276	20230727	143100	104185627	1931	1931	1931	1931	11
277	20230727	143000	104164386	1931	1931	1931	1931	10
278	20230727	142900	104145076	1931	1931	1931	1931	19
279	20230727	142800	104108387	1931	1931	1931	1931	10
280	20230727	142700	104089077	1931	1931	1931	1931	9
281	20230727	142600	104071698	1931	1930	1931	1930	151
282	20230727	142500	103780256	1931	1931	1931	1931	61
283	20230727	142400	103662465	1930	1931	1931	1930	209
284	20230727	142300	103259086	1931	1931	1931	1931	10
285	20230727	142200	103239776	1931	1931	1931	1931	10
286	20230727	142100	103220466	1931	1931	1931	1931	9
287	20230727	142000	103203087	1931	1931	1931	1931	10
288	20230727	141900	103183777	1931	1931	1931	1931	10
289	20230727	141800	103164467	1931	1931	1931	1931	9
290	20230727	141700	103147088	1931	1931	1931	1930	56
291	20230727	141600	103038987	1931	1931	1931	1931	21
292	20230727	141500	102998436	1931	1931	1931	1930	219
293	20230727	141400	102575746	1930	1931	1931	1930	12
294	20230727	141300	102552576	1931	1931	1931	1931	9
295	20230727	141200	102535197	1931	1931	1931	1931	10
296	20230727	141100	102515887	1931	1931	1931	1931	10
297	20230727	141000	102496577	1931	1931	1931	1931	9
298	20230727	140900	102479198	1931	1931	1931	1931	10
299	20230727	140800	102459888	1931	1931	1931	1931	22
300	20230727	140700	102417406	1931	1931	1931	1931	20
301	20230727	140600	102378786	1931	1931	1931	1931	21
302	20230727	140500	102338235	1931	1930	1931	1930	371
303	20230727	140400	101622092	1930	1930	1930	1930	71
304	20230727	140300	101485062	1930	1930	1930	1930	21
305	20230727	140200	101444532	1930	1930	1930	1930	72
306	20230727	140100	101305572	1930	1930	1930	1928	195
307	20230727	140000	100929572	1930	1930	1930	1930	10
308	20230727	135900	100910272	1930	1930	1930	1930	20
309	20230727	135800	100871672	1930	1930	1930	1930	21
310	20230727	135700	100831142	1930	1930	1930	1930	21
311	20230727	135600	100790612	1929	1929	1929	1929	345
312	20230727	135500	100125107	1929	1929	1929	1929	10
313	20230727	135400	100105817	1930	1930	1930	1930	21
314	20230727	135300	100065287	1928	1930	1930	1928	11
315	20230727	135200	100044061	1930	1930	1930	1930	22
316	20230727	135100	100001601	1928	1930	1930	1928	156
317	20230727	135000	99700791	1928	1930	1930	1928	144
318	20230727	134900	99423119	1929	1929	1929	1929	654
319	20230727	134800	98161553	1929	1929	1929	1929	9
320	20230727	134700	98144192	1929	1929	1929	1929	63
321	20230727	134600	98022665	1929	1929	1929	1929	10
322	20230727	134500	98003375	1929	1929	1929	1929	9
323	20230727	134400	97986014	1929	1929	1929	1929	10
324	20230727	134300	97966724	1929	1929	1929	1929	10
325	20230727	134200	97947434	1929	1929	1929	1929	9
326	20230727	134100	97930073	1929	1929	1929	1929	10
327	20230727	134000	97910783	1929	1929	1929	1929	10
328	20230727	133900	97891493	1929	1929	1929	1929	9
329	20230727	133800	97874132	1929	1929	1929	1929	10
330	20230727	133700	97854842	1929	1929	1929	1929	35
331	20230727	133600	97787327	1929	1929	1929	1929	9
332	20230727	133500	97769966	1929	1929	1929	1929	11
333	20230727	133400	97748747	1929	1929	1929	1929	9
334	20230727	133300	97731386	1927	1927	1927	1927	573
335	20230727	133200	96627215	1927	1927	1927	1926	14
336	20230727	133100	96600239	1926	1927	1927	1926	10
337	20230727	133000	96580970	1927	1927	1927	1927	14
338	20230727	132900	96553992	1927	1927	1927	1927	10
339	20230727	132800	96534722	1927	1929	1929	1927	333
340	20230727	132700	95892962	1929	1929	1929	1929	10
341	20230727	132600	95873672	1928	1929	1929	1928	78
342	20230727	132500	95723278	1929	1929	1929	1929	49
343	20230727	132400	95628757	1929	1929	1929	1929	11
344	20230727	132300	95607538	1928	1928	1928	1928	160
345	20230727	132200	95299058	1928	1928	1928	1928	9
346	20230727	132100	95281706	1928	1928	1928	1928	61
347	20230727	132000	95164098	1927	1928	1928	1927	10
348	20230727	131900	95144819	1927	1928	1928	1927	12
349	20230727	131800	95121684	1928	1928	1928	1928	10
350	20230727	131700	95102404	1927	1928	1928	1927	94
351	20230727	131600	94921257	1928	1928	1928	1928	53
352	20230727	131500	94819073	1928	1928	1928	1928	10
353	20230727	131400	94799793	1928	1928	1928	1928	9
354	20230727	131300	94782441	1928	1928	1928	1928	10
355	20230727	131200	94763161	1927	1928	1928	1927	23
356	20230727	131100	94718830	1928	1928	1928	1928	41
357	20230727	131000	94639782	1928	1928	1928	1928	10
358	20230727	130900	94620502	1927	1928	1928	1927	167
359	20230727	130800	94298684	1928	1928	1928	1928	12
360	20230727	130700	94275548	1928	1928	1928	1928	10
361	20230727	130600	94256268	1927	1929	1929	1927	182
362	20230727	130500	93905536	1929	1929	1929	1929	10
363	20230727	130400	93886246	1929	1929	1929	1929	23
364	20230727	130300	93841879	1927	1929	1929	1927	148
365	20230727	130200	93556665	1927	1929	1929	1927	210
366	20230727	130100	93151975	1929	1929	1929	1929	10
367	20230727	130000	93132685	1929	1929	1929	1929	9
368	20230727	125900	93115324	1929	1929	1929	1929	10
369	20230727	125800	93096034	1929	1929	1929	1929	10
370	20230727	125700	93076744	1929	1927	1929	1927	709
371	20230727	125600	91710483	1927	1929	1929	1927	32
372	20230727	125500	91648799	1929	1929	1929	1929	9
373	20230727	125400	91631438	1929	1929	1929	1929	62
374	20230727	125300	91511840	1929	1929	1929	1929	10
375	20230727	125200	91492550	1929	1929	1929	1929	22
376	20230727	125100	91450112	1927	1929	1929	1927	45
377	20230727	125000	91363377	1929	1929	1929	1929	10
378	20230727	124900	91344087	1929	1929	1929	1929	9
379	20230727	124800	91326726	1929	1929	1929	1929	10
380	20230727	124700	91307436	1929	1929	1929	1929	10
381	20230727	124600	91288146	1929	1929	1929	1929	10
382	20230727	124500	91268856	1929	1929	1929	1929	10
383	20230727	124400	91249566	1929	1929	1929	1929	10
384	20230727	124300	91230276	1929	1927	1929	1927	120
385	20230727	124200	90999018	1927	1929	1929	1927	127
386	20230727	124100	90754269	1929	1929	1929	1929	9
387	20230727	124000	90736908	1928	1929	1929	1928	171
388	20230727	123900	90407210	1929	1929	1929	1929	10
389	20230727	123800	90387920	1929	1929	1929	1929	9
390	20230727	123700	90370559	1929	1928	1929	1928	148
391	20230727	123600	90085205	1929	1929	1929	1929	10
392	20230727	123500	90065915	1929	1929	1929	1929	9
393	20230727	123400	90048554	1929	1929	1929	1929	10
394	20230727	123300	90029264	1929	1929	1929	1929	10
395	20230727	123200	90009974	1929	1928	1929	1928	614
396	20230727	123100	88826181	1927	1928	1928	1927	12
397	20230727	123000	88803047	1928	1928	1928	1928	11
398	20230727	122900	88781839	1928	1928	1928	1928	9
399	20230727	122800	88764487	1928	1928	1928	1928	10
400	20230727	122700	88745207	1928	1928	1928	1928	9
401	20230727	122600	88727855	1928	1928	1928	1928	10
402	20230727	122500	88708575	1928	1928	1928	1928	10
403	20230727	122400	88689295	1927	1927	1928	1927	16
404	20230727	122300	88658454	1927	1927	1928	1927	166
405	20230727	122200	88338562	1927	1928	1928	1927	11
406	20230727	122100	88317355	1927	1928	1928	1927	10
407	20230727	122000	88298076	1928	1928	1928	1928	10
408	20230727	121900	88278796	1928	1928	1928	1928	10
409	20230727	121800	88259516	1928	1928	1928	1928	9
410	20230727	121700	88242164	1927	1928	1928	1927	39
411	20230727	121600	88167001	1927	1927	1928	1927	210
412	20230727	121500	87762322	1927	1927	1928	1927	583
413	20230727	121400	86638671	1927	1927	1928	1927	1045
414	20230727	121300	84624946	1927	1928	1928	1927	10
415	20230727	121200	84605667	1928	1928	1928	1928	10
416	20230727	121100	84586387	1928	1928	1928	1928	10
417	20230727	121000	84567107	1927	1928	1928	1927	11
418	20230727	120900	84545901	1928	1928	1928	1928	10
419	20230727	120800	84526621	1928	1928	1928	1928	10
420	20230727	120700	84507341	1928	1928	1928	1928	9
421	20230727	120600	84489989	1928	1928	1928	1928	10
422	20230727	120500	84470709	1928	1928	1928	1928	10
423	20230727	120400	84451429	1928	1928	1928	1928	9
424	20230727	120300	84434077	1928	1928	1928	1928	10
425	20230727	120200	84414797	1927	1928	1928	1927	544
426	20230727	120100	83366500	1928	1927	1928	1927	19
427	20230727	120000	83329877	1927	1927	1928	1927	107
428	20230727	115900	83123626	1928	1927	1928	1927	147
429	20230727	115800	82840348	1928	1928	1928	1928	10
430	20230727	115700	82821068	1928	1928	1928	1928	10
431	20230727	115600	82801788	1928	1928	1928	1928	11
432	20230727	115500	82780580	1928	1928	1928	1928	10
433	20230727	115400	82761300	1928	1928	1928	1928	10
434	20230727	115300	82742020	1928	1928	1928	1928	9
435	20230727	115200	82724668	1928	1928	1928	1928	10
436	20230727	115100	82705388	1928	1928	1928	1928	10
437	20230727	115000	82686108	1928	1928	1928	1928	9
438	20230727	114900	82668756	1927	1929	1929	1927	100
439	20230727	114800	82476036	1927	1929	1929	1927	632
440	20230727	114700	81258139	1928	1929	1929	1928	122
441	20230727	114600	81022913	1929	1929	1929	1929	37
442	20230727	114500	80951540	1929	1929	1929	1929	9
443	20230727	114400	80934179	1929	1929	1929	1929	37
444	20230727	114300	80862806	1929	1929	1929	1929	10
445	20230727	114200	80843516	1929	1929	1929	1929	9
446	20230727	114100	80826155	1929	1929	1929	1929	10
447	20230727	114000	80806865	1929	1929	1929	1929	12
448	20230727	113900	80783717	1929	1929	1929	1929	9
449	20230727	113800	80766356	1929	1929	1929	1929	10
450	20230727	113700	80747066	1929	1929	1929	1929	9
451	20230727	113600	80729705	1929	1929	1929	1929	37
452	20230727	113500	80658332	1929	1929	1929	1929	10
453	20230727	113400	80639042	1929	1929	1929	1929	9
454	20230727	113300	80621681	1929	1929	1929	1929	11
455	20230727	113200	80600462	1927	1929	1929	1927	11
456	20230727	113100	80579245	1929	1927	1929	1927	10
457	20230727	113000	80559957	1929	1929	1929	1927	15
458	20230727	112900	80531024	1927	1929	1929	1927	13
459	20230727	112800	80505953	1929	1929	1929	1927	13
460	20230727	112700	80480880	1929	1929	1929	1929	10
461	20230727	112600	80461590	1929	1929	1929	1929	35
462	20230727	112500	80394075	1929	1929	1929	1929	9
463	20230727	112400	80376714	1929	1929	1929	1929	10
464	20230727	112300	80357424	1929	1929	1929	1928	321
465	20230727	112200	79738526	1929	1929	1929	1929	10
466	20230727	112100	79719236	1929	1929	1929	1929	10
467	20230727	112000	79699946	1929	1929	1929	1929	9
468	20230727	111900	79682585	1929	1929	1929	1929	10
469	20230727	111800	79663295	1929	1928	1929	1927	62
470	20230727	111700	79543760	1928	1928	1928	1928	9
471	20230727	111600	79526408	1928	1928	1928	1928	66
472	20230727	111500	79399160	1928	1928	1928	1928	18
473	20230727	111400	79364456	1928	1928	1928	1928	9
474	20230727	111300	79347104	1928	1928	1928	1928	10
475	20230727	111200	79327824	1928	1928	1928	1927	118
476	20230727	111100	79100426	1927	1928	1928	1927	10
477	20230727	111000	79081147	1928	1928	1928	1928	10
478	20230727	110900	79061867	1928	1928	1928	1928	9
479	20230727	110800	79044515	1927	1928	1928	1927	12
480	20230727	110700	79021381	1928	1928	1928	1928	10
481	20230727	110600	79002101	1928	1928	1928	1928	37
482	20230727	110500	78930765	1928	1928	1928	1928	104
483	20230727	110400	78730253	1928	1928	1928	1928	54
484	20230727	110300	78626141	1928	1928	1928	1928	9
485	20230727	110200	78608789	1928	1928	1928	1928	10
486	20230727	110100	78589509	1928	1928	1928	1928	38
487	20230727	110000	78516245	1928	1928	1928	1928	9
488	20230727	105900	78498893	1928	1928	1928	1928	10
489	20230727	105800	78479613	1928	1928	1928	1928	9
490	20230727	105700	78462261	1928	1927	1928	1927	15
491	20230727	105600	78433353	1927	1926	1927	1926	65
492	20230727	105500	78308134	1926	1926	1926	1926	9
493	20230727	105400	78290800	1926	1926	1926	1926	10
494	20230727	105300	78271540	1926	1926	1926	1926	10
495	20230727	105200	78252280	1926	1926	1926	1926	9
496	20230727	105100	78234946	1926	1926	1927	1926	939
497	20230727	105000	76426422	1927	1927	1927	1927	890
498	20230727	104900	74711392	1927	1927	1927	1927	9
499	20230727	104800	74694049	1926	1927	1927	1926	12
500	20230727	104700	74670927	1927	1927	1927	1927	10
501	20230727	104600	74651657	1926	1926	1926	1926	137
502	20230727	104500	74387795	1926	1926	1926	1926	10
503	20230727	104400	74368535	1926	1926	1926	1926	9
504	20230727	104300	74351201	1926	1926	1926	1926	10
505	20230727	104200	74331941	1926	1926	1926	1926	24
506	20230727	104100	74285717	1925	1925	1926	1925	338
507	20230727	104000	73634868	1925	1925	1925	1925	10
508	20230727	103900	73615618	1925	1924	1925	1924	30
509	20230727	103800	73557888	1925	1925	1925	1925	9
510	20230727	103700	73540563	1925	1925	1925	1925	37
511	20230727	103600	73469338	1926	1926	1926	1926	10
512	20230727	103500	73450078	1926	1926	1926	1926	112
513	20230727	103400	73234366	1926	1926	1926	1926	10
514	20230727	103300	73215106	1927	1927	1927	1927	110
515	20230727	103200	73003136	1927	1927	1927	1927	9
516	20230727	103100	72985793	1926	1927	1927	1926	1027
517	20230727	103000	71007754	1927	1927	1927	1927	60
518	20230727	102900	70892134	1927	1927	1927	1927	10
519	20230727	102800	70872864	1927	1928	1928	1927	65
520	20230727	102700	70747599	1928	1928	1928	1927	137
521	20230727	102600	70483465	1928	1928	1928	1928	56
522	20230727	102500	70375497	1928	1928	1928	1928	10
523	20230727	102400	70356217	1928	1928	1928	1928	9
524	20230727	102300	70338865	1928	1928	1928	1928	12
525	20230727	102200	70315729	1928	1928	1928	1928	41
526	20230727	102100	70236681	1928	1926	1928	1926	138
527	20230727	102000	69970824	1926	1925	1926	1925	707
528	20230727	101900	68609397	1925	1925	1925	1925	268
529	20230727	101800	68093497	1925	1925	1925	1925	10
530	20230727	101700	68074247	1925	1925	1925	1925	10
531	20230727	101600	68054997	1924	1925	1925	1924	284
532	20230727	101500	67508572	1925	1925	1925	1925	10
533	20230727	101400	67489322	1925	1925	1925	1925	10
534	20230727	101300	67470072	1924	1924	1924	1924	20
535	20230727	101200	67431592	1925	1925	1925	1925	10
536	20230727	101100	67412342	1924	1924	1924	1924	186
537	20230727	101000	67054478	1924	1925	1925	1924	21
538	20230727	100900	67014065	1925	1925	1925	1925	114
539	20230727	100800	66794615	1925	1924	1925	1924	27
540	20230727	100700	66742666	1924	1924	1924	1924	39
541	20230727	100600	66667630	1923	1924	1924	1923	17
542	20230727	100500	66634924	1924	1924	1924	1924	9
543	20230727	100400	66617608	1924	1924	1924	1924	10
544	20230727	100300	66598368	1924	1924	1924	1924	64
545	20230727	100200	66475232	1924	1924	1924	1924	280
546	20230727	100100	65936512	1924	1924	1924	1924	10
547	20230727	100000	65917272	1924	1923	1924	1923	25
548	20230727	095900	65869186	1923	1923	1923	1923	259
549	20230727	095800	65371129	1923	1923	1923	1923	10
550	20230727	095700	65351899	1923	1922	1923	1922	82
551	20230727	095600	65194283	1923	1922	1923	1922	495
552	20230727	095500	64242556	1922	1922	1922	1922	10
553	20230727	095400	64223336	1922	1922	1922	1922	10
554	20230727	095300	64204116	1922	1922	1922	1922	9
555	20230727	095200	64186818	1922	1919	1922	1919	333
556	20230727	095100	63547264	1920	1920	1920	1920	9
557	20230727	095000	63529984	1920	1920	1920	1920	163
558	20230727	094900	63217024	1922	1920	1922	1920	11
559	20230727	094800	63195884	1920	1922	1922	1920	11
560	20230727	094700	63174746	1919	1922	1922	1919	17
561	20230727	094600	63142087	1919	1921	1922	1919	36
562	20230727	094500	63072925	1922	1921	1922	1921	109
563	20230727	094400	62863527	1921	1922	1922	1921	200
564	20230727	094300	62479317	1922	1922	1922	1922	16
565	20230727	094200	62448565	1921	1920	1921	1920	802
566	20230727	094100	60907932	1920	1916	1920	1916	1239
567	20230727	094000	58532858	1916	1916	1916	1916	9
568	20230727	093900	58515614	1917	1914	1917	1914	37
569	20230727	093800	58444707	1914	1914	1917	1914	576
570	20230727	093700	57340602	1914	1914	1914	1905	452
571	20230727	093600	56476960	1916	1916	1916	1916	5
572	20230727	093500	56467380	1916	1913	1916	1913	333
573	20230727	093400	55829839	1913	1913	1913	1913	0
574	20230727	093300	55829839	1913	1913	1913	1913	252
575	20230727	093200	55347763	1913	1915	1915	1913	274
576	20230727	093100	54823413	1915	1915	1915	1915	2
577	20230727	093000	54819583	1912	1912	1912	1912	191
578	20230727	092900	54454391	1917	1917	1917	1917	0
579	20230727	092800	54454391	1917	1912	1917	1912	1302
580	20230727	092700	51959462	1912	1912	1912	1912	30
581	20230727	092600	51902102	1902	1902	1902	1902	1
582	20230727	092500	51900200	1900	1900	1900	1900	2
583	20230727	092400	51896400	1912	1912	1912	1912	0
584	20230727	092300	51896400	1912	1912	1912	1912	0
585	20230727	092200	51896400	1912	1913	1913	1912	8
586	20230727	092100	51881100	1903	1904	1904	1903	990
587	20230727	092000	49996991	1914	1906	1914	1903	183
588	20230727	091900	49648342	1915	1915	1915	1915	0
589	20230727	091800	49648342	1915	1914	1915	1914	46
590	20230727	091700	49560273	1917	1917	1917	1917	0
591	20230727	091600	49560273	1917	1917	1917	1917	0
592	20230727	091500	49560273	1917	1917	1917	1917	0
593	20230727	091400	49560273	1917	1917	1919	1917	296
594	20230727	091300	48992656	1919	1917	1919	1917	277
595	20230727	091200	48461293	1918	1918	1918	1918	36
596	20230727	091100	48392245	1896	1917	1918	1896	2504
597	20230727	091000	43624866	1917	1917	1917	1917	18
598	20230727	090900	43590360	1898	1898	1898	1898	0
599	20230727	090800	43590360	1898	1898	1898	1898	40
600	20230727	090700	43514440	1920	1896	1920	1896	439
601	20230727	090600	42681868	1896	1896	1896	1896	1
602	20230727	090500	42679972	1887	1921	1925	1878	6350
603	20230727	090400	30642015	1922	1924	1924	1922	69
604	20230727	090300	30509329	1924	1916	1924	1916	283
605	20230727	090200	29965596	1916	1914	1916	1914	927
606	20230727	090100	28190776	1914	1891	1914	1890	1493
607	20230727	090000	25366486	1897	1891	1897	1891	13394