KissMeData/011420/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	185100	290793810	1930	1930	1930	1930	7155
3	20230728	185000	290793810	1930	1930	1930	1930	0
4	20230728	184900	290793810	1930	1930	1930	1930	0
5	20230728	184800	290793810	1930	1930	1930	1930	0
6	20230728	184700	290793810	1930	1930	1930	1930	0
7	20230728	184600	290793810	1930	1930	1930	1930	0
8	20230728	184500	290793810	1930	1930	1930	1930	0
9	20230728	184400	290793810	1930	1930	1930	1930	0
10	20230728	184300	290793810	1930	1930	1930	1930	0
11	20230728	184200	290793810	1930	1930	1930	1930	0
12	20230728	184100	290793810	1930	1930	1930	1930	0
13	20230728	184000	290793810	1930	1930	1930	1930	0
14	20230728	183900	290793810	1930	1930	1930	1930	0
15	20230728	183800	290793810	1930	1930	1930	1930	0
16	20230728	183700	290793810	1930	1930	1930	1930	0
17	20230728	183600	290793810	1930	1930	1930	1930	0
18	20230728	183500	290793810	1930	1930	1930	1930	0
19	20230728	183400	290793810	1930	1930	1930	1930	0
20	20230728	183300	290793810	1930	1930	1930	1930	0
21	20230728	183200	290793810	1930	1930	1930	1930	0
22	20230728	183100	290793810	1930	1930	1930	1930	0
23	20230728	183000	290793810	1930	1930	1930	1930	0
24	20230728	182900	290793810	1930	1930	1930	1930	0
25	20230728	182800	290793810	1930	1930	1930	1930	0
26	20230728	182700	290793810	1930	1930	1930	1930	0
27	20230728	182600	290793810	1930	1930	1930	1930	0
28	20230728	182500	290793810	1930	1930	1930	1930	0
29	20230728	182400	290793810	1930	1930	1930	1930	0
30	20230728	182300	290793810	1930	1930	1930	1930	0
31	20230728	182200	290793810	1930	1930	1930	1930	0
32	20230728	182100	290793810	1930	1930	1930	1930	7155
33	20230728	182000	290793810	1930	1930	1930	1930	0
34	20230728	181900	290793810	1930	1930	1930	1930	0
35	20230728	181800	290793810	1930	1930	1930	1930	0
36	20230728	181700	290793810	1930	1930	1930	1930	0
37	20230728	181600	290793810	1930	1930	1930	1930	0
38	20230728	181500	290793810	1930	1930	1930	1930	0
39	20230728	181400	290793810	1930	1930	1930	1930	0
40	20230728	181300	290793810	1930	1930	1930	1930	0
41	20230728	181200	290793810	1930	1930	1930	1930	0
42	20230728	181100	290793810	1930	1930	1930	1930	0
43	20230728	181000	290793810	1930	1930	1930	1930	0
44	20230728	180900	290793810	1930	1930	1930	1930	0
45	20230728	180800	290793810	1930	1930	1930	1930	0
46	20230728	180700	290793810	1930	1930	1930	1930	0
47	20230728	180600	290793810	1930	1930	1930	1930	0
48	20230728	180500	290793810	1930	1930	1930	1930	0
49	20230728	180400	290793810	1930	1930	1930	1930	0
50	20230728	180300	290793810	1930	1930	1930	1930	0
51	20230728	180200	290793810	1930	1930	1930	1930	0
52	20230728	180100	290793810	1930	1930	1930	1930	0
53	20230728	180000	290793810	1930	1930	1930	1930	0
54	20230728	175900	290793810	1930	1930	1930	1930	0
55	20230728	175800	290793810	1930	1930	1930	1930	0
56	20230728	175700	290793810	1930	1930	1930	1930	0
57	20230728	175600	290793810	1930	1930	1930	1930	0
58	20230728	175500	290793810	1930	1930	1930	1930	0
59	20230728	175400	290793810	1930	1930	1930	1930	0
60	20230728	175300	290793810	1930	1930	1930	1930	0
61	20230728	175200	290793810	1930	1930	1930	1930	0
62	20230728	175100	290793810	1930	1930	1930	1930	7155
63	20230728	175000	290793810	1930	1930	1930	1930	0
64	20230728	174900	290793810	1930	1930	1930	1930	0
65	20230728	174800	290793810	1930	1930	1930	1930	0
66	20230728	174700	290793810	1930	1930	1930	1930	0
67	20230728	174600	290793810	1930	1930	1930	1930	0
68	20230728	174500	290793810	1930	1930	1930	1930	0
69	20230728	174400	290793810	1930	1930	1930	1930	0
70	20230728	174300	290793810	1930	1930	1930	1930	0
71	20230728	174200	290793810	1930	1930	1930	1930	0
72	20230728	174100	290793810	1930	1930	1930	1930	0
73	20230728	174000	290793810	1930	1930	1930	1930	0
74	20230728	173900	290793810	1930	1930	1930	1930	0
75	20230728	173800	290793810	1930	1930	1930	1930	0
76	20230728	173700	290793810	1930	1930	1930	1930	0
77	20230728	173600	290793810	1930	1930	1930	1930	0
78	20230728	173500	290793810	1930	1930	1930	1930	0
79	20230728	173400	290793810	1930	1930	1930	1930	0
80	20230728	173300	290793810	1930	1930	1930	1930	0
81	20230728	173200	290793810	1930	1930	1930	1930	0
82	20230728	173100	290793810	1930	1930	1930	1930	0
83	20230728	173000	290793810	1930	1930	1930	1930	0
84	20230728	172900	290793810	1930	1930	1930	1930	0
85	20230728	172800	290793810	1930	1930	1930	1930	0
86	20230728	172700	290793810	1930	1930	1930	1930	0
87	20230728	172600	290793810	1930	1930	1930	1930	0
88	20230728	172500	290793810	1930	1930	1930	1930	0
89	20230728	172400	290793810	1930	1930	1930	1930	0
90	20230728	172300	290793810	1930	1930	1930	1930	0
91	20230728	172200	290793810	1930	1930	1930	1930	0
92	20230728	172100	290793810	1930	1930	1930	1930	7155
93	20230728	172000	290793810	1930	1930	1930	1930	0
94	20230728	171900	290793810	1930	1930	1930	1930	0
95	20230728	171800	290793810	1930	1930	1930	1930	0
96	20230728	171700	290793810	1930	1930	1930	1930	0
97	20230728	171600	290793810	1930	1930	1930	1930	0
98	20230728	171500	290793810	1930	1930	1930	1930	0
99	20230728	171400	290793810	1930	1930	1930	1930	0
100	20230728	171300	290793810	1930	1930	1930	1930	0
101	20230728	171200	290793810	1930	1930	1930	1930	0
102	20230728	171100	290793810	1930	1930	1930	1930	0
103	20230728	171000	290793810	1930	1930	1930	1930	0
104	20230728	170900	290793810	1930	1930	1930	1930	0
105	20230728	170800	290793810	1930	1930	1930	1930	0
106	20230728	170700	290793810	1930	1930	1930	1930	0
107	20230728	170600	290793810	1930	1930	1930	1930	0
108	20230728	170500	290793810	1930	1930	1930	1930	0
109	20230728	170400	290793810	1930	1930	1930	1930	0
110	20230728	170300	290793810	1930	1930	1930	1930	0
111	20230728	170200	290793810	1930	1930	1930	1930	0
112	20230728	170100	290793810	1930	1930	1930	1930	0
113	20230728	170000	290793810	1930	1930	1930	1930	0
114	20230728	165900	290793810	1930	1930	1930	1930	0
115	20230728	165800	290793810	1930	1930	1930	1930	0
116	20230728	165700	290793810	1930	1930	1930	1930	0
117	20230728	165600	290793810	1930	1930	1930	1930	0
118	20230728	165500	290793810	1930	1930	1930	1930	0
119	20230728	165400	290793810	1930	1930	1930	1930	0
120	20230728	165300	290793810	1930	1930	1930	1930	0
121	20230728	165200	290793810	1930	1930	1930	1930	0
122	20230728	165100	290793810	1930	1930	1930	1930	7155
123	20230728	165000	290793810	1930	1930	1930	1930	0
124	20230728	164900	290793810	1930	1930	1930	1930	0
125	20230728	164800	290793810	1930	1930	1930	1930	0
126	20230728	164700	290793810	1930	1930	1930	1930	0
127	20230728	164600	290793810	1930	1930	1930	1930	0
128	20230728	164500	290793810	1930	1930	1930	1930	0
129	20230728	164400	290793810	1930	1930	1930	1930	0
130	20230728	164300	290793810	1930	1930	1930	1930	0
131	20230728	164200	290793810	1930	1930	1930	1930	0
132	20230728	164100	290793810	1930	1930	1930	1930	0
133	20230728	164000	290793810	1930	1930	1930	1930	0
134	20230728	163900	290793810	1930	1930	1930	1930	0
135	20230728	163800	290793810	1930	1930	1930	1930	0
136	20230728	163700	290793810	1930	1930	1930	1930	0
137	20230728	163600	290793810	1930	1930	1930	1930	0
138	20230728	163500	290793810	1930	1930	1930	1930	0
139	20230728	163400	290793810	1930	1930	1930	1930	0
140	20230728	163300	290793810	1930	1930	1930	1930	0
141	20230728	163200	290793810	1930	1930	1930	1930	0
142	20230728	163100	290793810	1930	1930	1930	1930	0
143	20230728	163000	290793810	1930	1930	1930	1930	0
144	20230728	162900	290793810	1930	1930	1930	1930	0
145	20230728	162800	290793810	1930	1930	1930	1930	0
146	20230728	162700	290793810	1930	1930	1930	1930	0
147	20230728	162600	290793810	1930	1930	1930	1930	0
148	20230728	162500	290793810	1930	1930	1930	1930	0
149	20230728	162400	290793810	1930	1930	1930	1930	0
150	20230728	162300	290793810	1930	1930	1930	1930	0
151	20230728	162200	290793810	1930	1930	1930	1930	0
152	20230728	162100	290793810	1930	1930	1930	1930	7155
153	20230728	162000	290793810	1930	1930	1930	1930	0
154	20230728	161900	290793810	1930	1930	1930	1930	0
155	20230728	161800	290793810	1930	1930	1930	1930	0
156	20230728	161700	290793810	1930	1930	1930	1930	0
157	20230728	161600	290793810	1930	1930	1930	1930	0
158	20230728	161500	290793810	1930	1930	1930	1930	0
159	20230728	161400	290793810	1930	1930	1930	1930	0
160	20230728	161300	290793810	1930	1930	1930	1930	0
161	20230728	161200	290793810	1930	1930	1930	1930	0
162	20230728	161100	290793810	1930	1930	1930	1930	0
163	20230728	161000	290793810	1930	1930	1930	1930	0
164	20230728	160900	290793810	1930	1930	1930	1930	0
165	20230728	160800	290793810	1930	1930	1930	1930	0
166	20230728	160700	290793810	1930	1930	1930	1930	0
167	20230728	160600	290793810	1930	1930	1930	1930	0
168	20230728	160500	290793810	1930	1930	1930	1930	0
169	20230728	160400	290793810	1930	1930	1930	1930	0
170	20230728	160300	290793810	1930	1930	1930	1930	0
171	20230728	160200	290793810	1930	1930	1930	1930	0
172	20230728	160100	290793810	1930	1930	1930	1930	0
173	20230728	160000	290793810	1930	1930	1930	1930	0
174	20230728	155900	290793810	1930	1930	1930	1930	0
175	20230728	155800	290793810	1930	1930	1930	1930	0
176	20230728	155700	290793810	1930	1930	1930	1930	0
177	20230728	155600	290793810	1930	1930	1930	1930	0
178	20230728	155500	290793810	1930	1930	1930	1930	0
179	20230728	155400	290793810	1930	1930	1930	1930	0
180	20230728	155300	290793810	1930	1930	1930	1930	0
181	20230728	155200	290793810	1930	1930	1930	1930	0
182	20230728	155100	290793810	1930	1930	1930	1930	7155
183	20230728	155000	290793810	1930	1930	1930	1930	0
184	20230728	154900	290793810	1930	1930	1930	1930	0
185	20230728	154800	290793810	1930	1930	1930	1930	0
186	20230728	154700	290793810	1930	1930	1930	1930	0
187	20230728	154600	290793810	1930	1930	1930	1930	0
188	20230728	154500	290793810	1930	1930	1930	1930	0
189	20230728	154400	290793810	1930	1930	1930	1930	0
190	20230728	154300	290793810	1930	1930	1930	1930	0
191	20230728	154200	290793810	1930	1930	1930	1930	0
192	20230728	154100	290793810	1930	1930	1930	1930	0
193	20230728	154000	290793810	1930	1930	1930	1930	0
194	20230728	153900	290793810	1930	1930	1930	1930	0
195	20230728	153800	290793810	1930	1930	1930	1930	0
196	20230728	153700	290793810	1930	1930	1930	1930	0
197	20230728	153600	290793810	1930	1930	1930	1930	0
198	20230728	153500	290793810	1930	1930	1930	1930	0
199	20230728	153400	290793810	1930	1930	1930	1930	0
200	20230728	153300	290793810	1930	1930	1930	1930	0
201	20230728	153200	290793810	1930	1930	1930	1930	0
202	20230728	153100	290793810	1930	1930	1930	1930	0
203	20230728	153000	290793810	1930	1930	1930	1930	7155
204	20230728	152900	276984660	1908	1908	1908	1908	0
205	20230728	152800	276984660	1908	1908	1908	1908	0
206	20230728	152700	276984660	1908	1908	1908	1908	0
207	20230728	152600	276984660	1908	1908	1908	1908	0
208	20230728	152500	276984660	1908	1908	1908	1908	0
209	20230728	152400	276984660	1908	1908	1908	1908	0
210	20230728	152300	276984660	1908	1908	1908	1908	0
211	20230728	152200	276984660	1908	1908	1908	1908	0
212	20230728	152100	276984660	1908	1908	1908	1908	0
213	20230728	152000	276984660	1908	1908	1908	1908	0
214	20230728	151900	276984660	1908	1930	1930	1908	7465
215	20230728	151800	262707930	1930	1926	1930	1926	155
216	20230728	151700	262408924	1930	1928	1930	1926	604
217	20230728	151600	261244736	1929	1930	1930	1929	177
218	20230728	151500	260903130	1934	1934	1934	1934	229
219	20230728	151400	260460244	1934	1941	1944	1934	3426
220	20230728	151300	253805509	1940	1922	1940	1922	18333
221	20230728	151200	218449172	1920	1923	1923	1920	562
222	20230728	151100	217369514	1920	1922	1922	1920	476
223	20230728	151000	216455260	1922	1922	1922	1922	126
224	20230728	150900	216213088	1921	1911	1922	1911	518
225	20230728	150800	215218043	1925	1919	1925	1919	3843
226	20230728	150700	207837458	1919	1919	1919	1919	125
227	20230728	150600	207597583	1919	1919	1919	1919	1
228	20230728	150500	207595664	1916	1920	1920	1916	728
229	20230728	150400	206198814	1920	1919	1920	1919	272
230	20230728	150300	205676784	1919	1919	1919	1919	0
231	20230728	150200	205676784	1919	1919	1920	1919	587
232	20230728	150100	204550067	1918	1918	1918	1918	226
233	20230728	150000	204116599	1918	1918	1918	1917	312
234	20230728	145900	203518193	1918	1918	1918	1918	0
235	20230728	145800	203518193	1918	1918	1918	1918	224
236	20230728	145700	203088561	1918	1918	1918	1918	192
237	20230728	145600	202720305	1918	1918	1918	1918	129
238	20230728	145500	202472883	1917	1917	1917	1917	388
239	20230728	145400	201729087	1918	1918	1918	1918	0
240	20230728	145300	201729087	1918	1918	1918	1918	0
241	20230728	145200	201729087	1918	1918	1918	1918	0
242	20230728	145100	201729087	1918	1915	1918	1915	484
243	20230728	145000	200801223	1914	1913	1914	1913	225
244	20230728	144900	200370794	1913	1913	1913	1913	0
245	20230728	144800	200370794	1913	1912	1913	1912	1541
246	20230728	144700	197424397	1913	1913	1913	1913	5
247	20230728	144600	197414832	1900	1900	1900	1900	1
248	20230728	144500	197412932	1900	1912	1912	1900	490
249	20230728	144400	196478824	1913	1913	1913	1913	254
250	20230728	144300	195992922	1902	1902	1902	1902	1300
251	20230728	144200	193520322	1902	1902	1902	1902	0
252	20230728	144100	193520322	1902	1902	1902	1902	30
253	20230728	144000	193463262	1901	1901	1901	1901	225
254	20230728	143900	193035537	1913	1913	1913	1913	0
255	20230728	143800	193035537	1913	1913	1914	1913	597
256	20230728	143700	191893257	1907	1907	1907	1907	0
257	20230728	143600	191893257	1907	1907	1907	1907	0
258	20230728	143500	191893257	1907	1907	1907	1907	0
259	20230728	143400	191893257	1907	1907	1907	1907	237
260	20230728	143300	191441298	1913	1913	1913	1913	10
261	20230728	143200	191422168	1907	1907	1907	1907	1
262	20230728	143100	191420261	1913	1913	1913	1913	393
263	20230728	143000	190668452	1909	1909	1909	1909	0
264	20230728	142900	190668452	1909	1913	1913	1909	236
265	20230728	142800	190217672	1912	1912	1912	1912	28
266	20230728	142700	190164136	1912	1907	1912	1907	420
267	20230728	142600	189362077	1907	1905	1907	1905	74
268	20230728	142500	189220967	1901	1900	1901	1900	541
269	20230728	142400	188192568	1900	1900	1900	1900	1
270	20230728	142300	188190668	1895	1895	1895	1895	104
271	20230728	142200	187993588	1896	1896	1896	1896	0
272	20230728	142100	187993588	1896	1896	1896	1896	205
273	20230728	142000	187604908	1899	1899	1899	1899	6
274	20230728	141900	187593514	1899	1899	1899	1899	8
275	20230728	141800	187578322	1898	1898	1898	1898	53
276	20230728	141700	187477728	1897	1897	1897	1897	223
277	20230728	141600	187054697	1897	1897	1897	1897	0
278	20230728	141500	187054697	1897	1897	1897	1897	104
279	20230728	141400	186857409	1898	1898	1898	1898	1
280	20230728	141300	186855511	1897	1897	1897	1897	104
281	20230728	141200	186658223	1898	1898	1898	1898	27
282	20230728	141100	186606977	1901	1901	1901	1901	0
283	20230728	141000	186606977	1901	1901	1901	1901	60
284	20230728	140900	186492917	1898	1898	1898	1898	1
285	20230728	140800	186491019	1901	1902	1902	1901	82
286	20230728	140700	186335107	1907	1907	1907	1907	0
287	20230728	140600	186335107	1907	1907	1907	1907	0
288	20230728	140500	186335107	1907	1901	1907	1901	112
289	20230728	140400	186122147	1901	1901	1901	1901	0
290	20230728	140300	186122147	1901	1901	1901	1901	104
291	20230728	140200	185924443	1906	1906	1906	1906	0
292	20230728	140100	185924443	1906	1906	1906	1906	0
293	20230728	140000	185924443	1906	1906	1906	1906	100
294	20230728	135900	185733843	1906	1906	1906	1906	8
295	20230728	135800	185718595	1901	1901	1901	1901	0
296	20230728	135700	185718595	1901	1901	1901	1901	0
297	20230728	135600	185718595	1901	1900	1901	1900	154
298	20230728	135500	185425843	1897	1897	1897	1897	0
299	20230728	135400	185425843	1897	1899	1900	1897	603
300	20230728	135300	184280681	1898	1898	1898	1898	104
301	20230728	135200	184083289	1900	1900	1900	1900	8
302	20230728	135100	184068089	1900	1900	1900	1900	0
303	20230728	135000	184068089	1900	1900	1900	1900	19
304	20230728	134900	184031989	1906	1906	1906	1906	0
305	20230728	134800	184031989	1906	1906	1906	1906	0
306	20230728	134700	184031989	1906	1906	1906	1906	0
307	20230728	134600	184031989	1906	1906	1906	1906	0
308	20230728	134500	184031989	1906	1896	1906	1896	289
309	20230728	134400	183483965	1896	1897	1897	1895	308
310	20230728	134300	182900253	1898	1898	1898	1898	4
311	20230728	134200	182892661	1899	1900	1900	1899	62
312	20230728	134100	182774911	1900	1900	1900	1900	0
313	20230728	134000	182774911	1900	1900	1900	1900	0
314	20230728	133900	182774911	1900	1900	1900	1900	0
315	20230728	133800	182774911	1900	1902	1902	1900	112
316	20230728	133700	182562095	1903	1903	1903	1903	0
317	20230728	133600	182562095	1903	1903	1903	1903	0
318	20230728	133500	182562095	1903	1903	1903	1903	247
319	20230728	133400	182092054	1900	1900	1900	1900	0
320	20230728	133300	182092054	1900	1900	1900	1900	20
321	20230728	133200	182054054	1903	1901	1903	1899	1171
322	20230728	133100	179827587	1901	1903	1903	1901	245
323	20230728	133000	179361826	1902	1902	1902	1902	244
324	20230728	132900	178897738	1903	1903	1903	1903	1
325	20230728	132800	178895835	1903	1903	1903	1903	1000
326	20230728	132700	176992835	1902	1902	1902	1902	0
327	20230728	132600	176992835	1902	1904	1904	1902	110
328	20230728	132500	176783606	1905	1905	1905	1905	9
329	20230728	132400	176766461	1906	1906	1906	1906	8
330	20230728	132300	176751213	1905	1906	1906	1905	1286
331	20230728	132200	174300201	1906	1907	1907	1906	106
332	20230728	132100	174098163	1910	1910	1910	1910	2
333	20230728	132000	174094343	1912	1912	1912	1912	0
334	20230728	131900	174094343	1912	1912	1912	1912	14
335	20230728	131800	174067575	1912	1912	1912	1912	2
336	20230728	131700	174063751	1912	1911	1912	1911	318
337	20230728	131600	173456045	1906	1906	1906	1906	104
338	20230728	131500	173257821	1906	1906	1906	1906	0
339	20230728	131400	173257821	1906	1906	1906	1906	104
340	20230728	131300	173059597	1906	1906	1906	1906	104
341	20230728	131200	172861373	1906	1906	1906	1906	0
342	20230728	131100	172861373	1906	1906	1906	1906	104
343	20230728	131000	172663149	1911	1911	1911	1911	8
344	20230728	130900	172647861	1910	1910	1910	1910	0
345	20230728	130800	172647861	1910	1910	1910	1910	134
346	20230728	130700	172391921	1907	1907	1907	1907	0
347	20230728	130600	172391921	1907	1907	1907	1907	0
348	20230728	130500	172391921	1907	1907	1907	1907	0
349	20230728	130400	172391921	1907	1908	1908	1907	160
350	20230728	130300	172086798	1910	1909	1910	1909	9
351	20230728	130200	172069609	1910	1910	1910	1910	0
352	20230728	130100	172069609	1910	1910	1910	1910	0
353	20230728	130000	172069609	1910	1910	1910	1910	0
354	20230728	125900	172069609	1910	1910	1910	1910	0
355	20230728	125800	172069609	1910	1910	1910	1910	90
356	20230728	125700	171897709	1911	1911	1911	1911	0
357	20230728	125600	171897709	1911	1911	1911	1911	8
358	20230728	125500	171882421	1910	1910	1910	1910	0
359	20230728	125400	171882421	1910	1910	1910	1910	10
360	20230728	125300	171863321	1910	1909	1910	1909	7
361	20230728	125200	171849955	1910	1910	1910	1910	0
362	20230728	125100	171849955	1910	1910	1910	1910	85
363	20230728	125000	171687605	1910	1910	1910	1910	102
364	20230728	124900	171492785	1911	1913	1913	1911	10
365	20230728	124800	171473659	1912	1912	1912	1912	0
366	20230728	124700	171473659	1912	1912	1912	1912	27
367	20230728	124600	171422035	1912	1915	1915	1912	162
368	20230728	124500	171112052	1916	1916	1916	1916	817
369	20230728	124400	169546680	1923	1923	1923	1923	0
370	20230728	124300	169546680	1923	1923	1923	1923	0
371	20230728	124200	169546680	1923	1923	1923	1923	8
372	20230728	124100	169531296	1916	1916	1916	1916	208
373	20230728	124000	169132768	1923	1923	1923	1923	0
374	20230728	123900	169132768	1923	1923	1923	1923	0
375	20230728	123800	169132768	1923	1923	1923	1923	0
376	20230728	123700	169132768	1923	1923	1923	1923	0
377	20230728	123600	169132768	1923	1923	1923	1923	1
378	20230728	123500	169130845	1923	1923	1923	1923	8
379	20230728	123400	169115461	1916	1916	1916	1916	0
380	20230728	123300	169115461	1916	1916	1916	1916	0
381	20230728	123200	169115461	1916	1916	1916	1916	12
382	20230728	123100	169092469	1920	1920	1920	1920	0
383	20230728	123000	169092469	1920	1920	1920	1920	87
384	20230728	122900	168925429	1920	1920	1920	1920	204
385	20230728	122800	168533749	1923	1923	1923	1923	8
386	20230728	122700	168518365	1920	1922	1922	1920	702
387	20230728	122600	167169281	1923	1923	1923	1923	7
388	20230728	122500	167155820	1923	1923	1923	1923	0
389	20230728	122400	167155820	1923	1923	1923	1923	104
390	20230728	122300	166955828	1926	1926	1926	1926	0
391	20230728	122200	166955828	1926	1926	1926	1926	15
392	20230728	122100	166926938	1926	1926	1926	1926	8
393	20230728	122000	166911530	1923	1923	1923	1923	0
394	20230728	121900	166911530	1923	1923	1923	1923	10
395	20230728	121800	166892300	1923	1923	1923	1923	0
396	20230728	121700	166892300	1923	1922	1923	1922	164
397	20230728	121600	166577001	1920	1920	1920	1920	0
398	20230728	121500	166577001	1920	1920	1920	1920	110
399	20230728	121400	166365801	1922	1927	1927	1922	538
400	20230728	121300	165331304	1927	1927	1927	1927	0
401	20230728	121200	165331304	1927	1927	1927	1927	0
402	20230728	121100	165331304	1927	1927	1927	1927	0
403	20230728	121000	165331304	1927	1927	1927	1927	0
404	20230728	120900	165331304	1927	1927	1927	1927	0
405	20230728	120800	165331304	1927	1927	1927	1927	0
406	20230728	120700	165331304	1927	1927	1927	1927	8
407	20230728	120600	165315888	1927	1927	1927	1927	0
408	20230728	120500	165315888	1927	1927	1927	1927	0
409	20230728	120400	165315888	1927	1926	1927	1926	618
410	20230728	120300	164125070	1927	1927	1927	1927	0
411	20230728	120200	164125070	1927	1927	1927	1927	0
412	20230728	120100	164125070	1927	1927	1927	1927	0
413	20230728	120000	164125070	1927	1927	1927	1927	8
414	20230728	115900	164109654	1926	1926	1926	1926	0
415	20230728	115800	164109654	1926	1926	1926	1926	20
416	20230728	115700	164071134	1926	1926	1926	1926	50
417	20230728	115600	163974834	1926	1927	1927	1926	694
418	20230728	115500	162637560	1927	1927	1927	1927	0
419	20230728	115400	162637560	1927	1927	1927	1927	0
420	20230728	115300	162637560	1927	1927	1927	1927	8
421	20230728	115200	162622144	1926	1926	1926	1926	400
422	20230728	115100	161851744	1925	1925	1925	1925	0
423	20230728	115000	161851744	1925	1925	1925	1925	0
424	20230728	114900	161851744	1925	1925	1925	1925	41
425	20230728	114800	161772819	1925	1925	1925	1925	0
426	20230728	114700	161772819	1925	1925	1925	1925	12
427	20230728	114600	161749719	1924	1924	1924	1924	0
428	20230728	114500	161749719	1924	1924	1924	1924	67
429	20230728	114400	161620811	1924	1924	1924	1924	1
430	20230728	114300	161618887	1923	1923	1923	1923	0
431	20230728	114200	161618887	1923	1923	1923	1923	14
432	20230728	114100	161591965	1922	1922	1922	1922	0
433	20230728	114000	161591965	1922	1922	1922	1922	95
434	20230728	113900	161409375	1921	1921	1921	1921	1449
435	20230728	113800	158625846	1921	1921	1921	1921	508
436	20230728	113700	157649978	1912	1912	1912	1912	1
437	20230728	113600	157648066	1920	1920	1920	1920	300
438	20230728	113500	157072066	1921	1921	1921	1921	0
439	20230728	113400	157072066	1921	1921	1921	1921	0
440	20230728	113300	157072066	1921	1921	1921	1921	8
441	20230728	113200	157056698	1920	1920	1920	1920	0
442	20230728	113100	157056698	1920	1920	1920	1920	200
443	20230728	113000	156672698	1920	1920	1920	1920	0
444	20230728	112900	156672698	1920	1920	1920	1920	0
445	20230728	112800	156672698	1920	1920	1920	1920	0
446	20230728	112700	156672698	1920	1920	1920	1920	58
447	20230728	112600	156561338	1920	1920	1920	1920	9
448	20230728	112500	156544058	1920	1920	1920	1920	3
449	20230728	112400	156538298	1918	1918	1918	1918	0
450	20230728	112300	156538298	1918	1918	1918	1918	0
451	20230728	112200	156538298	1918	1918	1918	1918	0
452	20230728	112100	156538298	1918	1918	1918	1918	0
453	20230728	112000	156538298	1918	1917	1918	1917	665
454	20230728	111900	155263276	1918	1918	1918	1918	8
455	20230728	111800	155247932	1918	1918	1918	1918	0
456	20230728	111700	155247932	1918	1918	1918	1918	10
457	20230728	111600	155228752	1910	1910	1910	1910	0
458	20230728	111500	155228752	1910	1910	1910	1910	200
459	20230728	111400	154846752	1910	1910	1910	1910	192
460	20230728	111300	154480032	1910	1910	1910	1910	208
461	20230728	111200	154082752	1910	1918	1918	1910	32
462	20230728	111100	154021568	1922	1922	1922	1922	0
463	20230728	111000	154021568	1922	1922	1922	1922	0
464	20230728	110900	154021568	1922	1922	1922	1922	0
465	20230728	110800	154021568	1922	1922	1922	1922	0
466	20230728	110700	154021568	1922	1922	1922	1922	0
467	20230728	110600	154021568	1922	1922	1922	1922	0
468	20230728	110500	154021568	1922	1911	1922	1910	407
469	20230728	110400	153244154	1911	1911	1911	1911	0
470	20230728	110300	153244154	1911	1916	1916	1908	438
471	20230728	110200	152407101	1918	1918	1918	1918	0
472	20230728	110100	152407101	1918	1918	1918	1918	0
473	20230728	110000	152407101	1918	1919	1919	1916	5458
474	20230728	105900	141946401	1926	1926	1926	1926	0
475	20230728	105800	141946401	1926	1926	1926	1926	8
476	20230728	105700	141930993	1919	1919	1919	1919	0
477	20230728	105600	141930993	1919	1919	1919	1919	0
478	20230728	105500	141930993	1919	1919	1919	1919	2100
479	20230728	105400	137901093	1926	1926	1926	1926	0
480	20230728	105300	137901093	1926	1926	1926	1926	0
481	20230728	105200	137901093	1926	1926	1926	1926	0
482	20230728	105100	137901093	1926	1926	1926	1926	8
483	20230728	105000	137885685	1926	1926	1926	1926	560
484	20230728	104900	136807125	1926	1926	1926	1926	10
485	20230728	104800	136787865	1926	1926	1926	1926	0
486	20230728	104700	136787865	1926	1926	1926	1926	10
487	20230728	104600	136768605	1926	1926	1926	1926	0
488	20230728	104500	136768605	1926	1926	1926	1926	0
489	20230728	104400	136768605	1926	1926	1926	1926	8
490	20230728	104300	136753197	1926	1926	1926	1926	22
491	20230728	104200	136710825	1927	1927	1927	1927	0
492	20230728	104100	136710825	1927	1927	1927	1927	210
493	20230728	104000	136306155	1927	1927	1927	1927	194
494	20230728	103900	135932317	1927	1927	1927	1927	0
495	20230728	103800	135932317	1927	1927	1927	1927	100
496	20230728	103700	135739617	1927	1927	1927	1927	8
497	20230728	103600	135724201	1927	1927	1927	1927	0
498	20230728	103500	135724201	1927	1927	1927	1927	0
499	20230728	103400	135724201	1927	1927	1927	1927	0
500	20230728	103300	135724201	1927	1927	1927	1927	0
501	20230728	103200	135724201	1927	1927	1927	1927	0
502	20230728	103100	135724201	1927	1927	1927	1927	0
503	20230728	103000	135724201	1927	1927	1927	1927	529
504	20230728	102900	134704818	1916	1916	1916	1916	8000
505	20230728	102800	119376818	1916	1916	1916	1916	0
506	20230728	102700	119376818	1916	1916	1916	1916	579
507	20230728	102600	118267454	1916	1923	1923	1916	15000
508	20230728	102500	89479452	1927	1927	1927	1927	16
509	20230728	102400	89448620	1927	1926	1927	1926	77
510	20230728	102300	89300245	1927	1927	1927	1927	8
511	20230728	102200	89284829	1919	1919	1919	1919	0
512	20230728	102100	89284829	1919	1919	1919	1919	752
513	20230728	102000	87841741	1928	1928	1928	1928	0
514	20230728	101900	87841741	1928	1928	1928	1928	6
515	20230728	101800	87830173	1929	1929	1929	1929	2
516	20230728	101700	87826315	1928	1929	1929	1928	8
517	20230728	101600	87810885	1929	1928	1929	1928	13
518	20230728	101500	87785812	1928	1928	1928	1928	14
519	20230728	101400	87758820	1928	1923	1928	1923	267
520	20230728	101300	87244777	1922	1916	1922	1916	6127
521	20230728	101200	75481294	1915	1908	1915	1908	355
522	20230728	101100	74803718	1905	1901	1905	1901	371
523	20230728	101000	74097111	1901	1901	1901	1901	0
524	20230728	100900	74097111	1901	1901	1901	1901	8
525	20230728	100800	74081903	1895	1896	1896	1895	2500
526	20230728	100700	69343943	1901	1901	1901	1901	0
527	20230728	100600	69343943	1901	1901	1901	1901	0
528	20230728	100500	69343943	1901	1901	1901	1901	0
529	20230728	100400	69343943	1901	1901	1901	1901	0
530	20230728	100300	69343943	1901	1901	1901	1901	163
531	20230728	100200	69034080	1901	1901	1901	1901	92
532	20230728	100100	68859188	1896	1897	1897	1896	8
533	20230728	100000	68844017	1898	1898	1898	1898	783
534	20230728	095900	67357883	1898	1899	1899	1898	30
535	20230728	095800	67300942	1899	1899	1899	1899	0
536	20230728	095700	67300942	1899	1899	1899	1899	0
537	20230728	095600	67300942	1899	1900	1900	1899	3
538	20230728	095500	67295244	1901	1901	1901	1901	8
539	20230728	095400	67280036	1900	1900	1900	1900	1
540	20230728	095300	67278136	1901	1901	1901	1901	2
541	20230728	095200	67274334	1905	1905	1905	1905	0
542	20230728	095100	67274334	1905	1905	1905	1905	22
543	20230728	095000	67232424	1902	1902	1902	1902	1000
544	20230728	094900	65330424	1902	1902	1902	1902	0
545	20230728	094800	65330424	1902	1902	1902	1902	0
546	20230728	094700	65330424	1902	1912	1912	1902	9843
547	20230728	094600	46590441	1910	1910	1910	1910	0
548	20230728	094500	46590441	1910	1910	1910	1910	0
549	20230728	094400	46590441	1910	1910	1910	1910	0
550	20230728	094300	46590441	1910	1910	1910	1910	0
551	20230728	094200	46590441	1910	1910	1910	1910	0
552	20230728	094100	46590441	1910	1910	1910	1910	0
553	20230728	094000	46590441	1910	1910	1910	1909	197
554	20230728	093900	46214261	1909	1909	1909	1909	0
555	20230728	093800	46214261	1909	1909	1909	1909	306
556	20230728	093700	45630107	1908	1910	1910	1908	78
557	20230728	093600	45481271	1918	1919	1919	1918	52
558	20230728	093500	45381520	1919	1919	1919	1919	10
559	20230728	093400	45362330	1919	1920	1920	1910	12
560	20230728	093300	45339310	1910	1910	1910	1910	14
561	20230728	093200	45312570	1910	1912	1912	1910	1123
562	20230728	093100	43165700	1912	1912	1912	1912	0
563	20230728	093000	43165700	1912	1912	1912	1912	306
564	20230728	092900	42580628	1925	1912	1925	1912	106
565	20230728	092800	42377878	1925	1925	1925	1925	8
566	20230728	092700	42362478	1910	1917	1931	1910	2568
567	20230728	092600	37432776	1906	1908	1919	1906	1810
568	20230728	092500	33970082	1907	1901	1907	1901	1125
569	20230728	092400	31830099	1900	1896	1900	1896	975
570	20230728	092300	29978627	1895	1895	1895	1895	201
571	20230728	092200	29597732	1894	1891	1894	1891	1190
572	20230728	092100	27346028	1891	1890	1891	1890	177
573	20230728	092000	27011379	1889	1888	1889	1888	187
574	20230728	091900	26658320	1884	1885	1885	1884	3137
575	20230728	091800	20748005	1886	1885	1886	1885	426
576	20230728	091700	19944695	1885	1885	1885	1885	0
577	20230728	091600	19944695	1885	1885	1885	1876	188
578	20230728	091500	19590955	1874	1879	1879	1874	100
579	20230728	091400	19403237	1877	1878	1878	1877	500
580	20230728	091300	18464664	1877	1882	1882	1877	1000
581	20230728	091200	16587553	1882	1892	1892	1882	1001
582	20230728	091100	14703661	1892	1890	1892	1890	52
583	20230728	091000	14605297	1892	1890	1892	1890	149
584	20230728	090900	14323672	1890	1879	1890	1879	109
585	20230728	090800	14117725	1878	1887	1890	1878	3679
586	20230728	090700	7197953	1886	1885	1886	1885	5
587	20230728	090600	7188525	1884	1880	1885	1880	26
588	20230728	090500	7139561	1880	1877	1880	1877	49
589	20230728	090400	7047468	1866	1876	1876	1866	303
590	20230728	090300	6482010	1875	1866	1875	1866	226
591	20230728	090200	6060152	1866	1866	1866	1865	563
592	20230728	090100	5009784	1866	1866	1866	1866	1
593	20230728	090000	5007918	1845	1866	1866	1845	2690