KissMeData/027710/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	190300	4078508072	1979	1979	1979	1979	26513
3	20230728	190200	4078508072	1979	1979	1979	1979	0
4	20230728	190100	4078508072	1979	1979	1979	1979	0
5	20230728	190000	4078508072	1979	1979	1979	1979	0
6	20230728	185900	4078508072	1979	1979	1979	1979	0
7	20230728	185800	4078508072	1979	1979	1979	1979	0
8	20230728	185700	4078508072	1979	1979	1979	1979	0
9	20230728	185600	4078508072	1979	1979	1979	1979	0
10	20230728	185500	4078508072	1979	1979	1979	1979	0
11	20230728	185400	4078508072	1979	1979	1979	1979	0
12	20230728	185300	4078508072	1979	1979	1979	1979	0
13	20230728	185200	4078508072	1979	1979	1979	1979	0
14	20230728	185100	4078508072	1979	1979	1979	1979	0
15	20230728	185000	4078508072	1979	1979	1979	1979	0
16	20230728	184900	4078508072	1979	1979	1979	1979	0
17	20230728	184800	4078508072	1979	1979	1979	1979	0
18	20230728	184700	4078508072	1979	1979	1979	1979	0
19	20230728	184600	4078508072	1979	1979	1979	1979	0
20	20230728	184500	4078508072	1979	1979	1979	1979	0
21	20230728	184400	4078508072	1979	1979	1979	1979	0
22	20230728	184300	4078508072	1979	1979	1979	1979	0
23	20230728	184200	4078508072	1979	1979	1979	1979	0
24	20230728	184100	4078508072	1979	1979	1979	1979	0
25	20230728	184000	4078508072	1979	1979	1979	1979	0
26	20230728	183900	4078508072	1979	1979	1979	1979	0
27	20230728	183800	4078508072	1979	1979	1979	1979	0
28	20230728	183700	4078508072	1979	1979	1979	1979	0
29	20230728	183600	4078508072	1979	1979	1979	1979	0
30	20230728	183500	4078508072	1979	1979	1979	1979	0
31	20230728	183400	4078508072	1979	1979	1979	1979	0
32	20230728	183300	4078508072	1979	1979	1979	1979	26513
33	20230728	183200	4078508072	1979	1979	1979	1979	0
34	20230728	183100	4078508072	1979	1979	1979	1979	0
35	20230728	183000	4078508072	1979	1979	1979	1979	0
36	20230728	182900	4078508072	1979	1979	1979	1979	0
37	20230728	182800	4078508072	1979	1979	1979	1979	0
38	20230728	182700	4078508072	1979	1979	1979	1979	0
39	20230728	182600	4078508072	1979	1979	1979	1979	0
40	20230728	182500	4078508072	1979	1979	1979	1979	0
41	20230728	182400	4078508072	1979	1979	1979	1979	0
42	20230728	182300	4078508072	1979	1979	1979	1979	0
43	20230728	182200	4078508072	1979	1979	1979	1979	0
44	20230728	182100	4078508072	1979	1979	1979	1979	0
45	20230728	182000	4078508072	1979	1979	1979	1979	0
46	20230728	181900	4078508072	1979	1979	1979	1979	0
47	20230728	181800	4078508072	1979	1979	1979	1979	0
48	20230728	181700	4078508072	1979	1979	1979	1979	0
49	20230728	181600	4078508072	1979	1979	1979	1979	0
50	20230728	181500	4078508072	1979	1979	1979	1979	0
51	20230728	181400	4078508072	1979	1979	1979	1979	0
52	20230728	181300	4078508072	1979	1979	1979	1979	0
53	20230728	181200	4078508072	1979	1979	1979	1979	0
54	20230728	181100	4078508072	1979	1979	1979	1979	0
55	20230728	181000	4078508072	1979	1979	1979	1979	0
56	20230728	180900	4078508072	1979	1979	1979	1979	0
57	20230728	180800	4078508072	1979	1979	1979	1979	0
58	20230728	180700	4078508072	1979	1979	1979	1979	0
59	20230728	180600	4078508072	1979	1979	1979	1979	0
60	20230728	180500	4078508072	1979	1979	1979	1979	0
61	20230728	180400	4078508072	1979	1979	1979	1979	0
62	20230728	180300	4078508072	1979	1979	1979	1979	26513
63	20230728	180200	4078508072	1979	1979	1979	1979	0
64	20230728	180100	4078508072	1979	1979	1979	1979	0
65	20230728	180000	4078508072	1979	1979	1979	1979	0
66	20230728	175900	4078508072	1979	1979	1979	1979	0
67	20230728	175800	4078508072	1979	1979	1979	1979	0
68	20230728	175700	4078508072	1979	1979	1979	1979	0
69	20230728	175600	4078508072	1979	1979	1979	1979	0
70	20230728	175500	4078508072	1979	1979	1979	1979	0
71	20230728	175400	4078508072	1979	1979	1979	1979	0
72	20230728	175300	4078508072	1979	1979	1979	1979	0
73	20230728	175200	4078508072	1979	1979	1979	1979	0
74	20230728	175100	4078508072	1979	1979	1979	1979	0
75	20230728	175000	4078508072	1979	1979	1979	1979	0
76	20230728	174900	4078508072	1979	1979	1979	1979	0
77	20230728	174800	4078508072	1979	1979	1979	1979	0
78	20230728	174700	4078508072	1979	1979	1979	1979	0
79	20230728	174600	4078508072	1979	1979	1979	1979	0
80	20230728	174500	4078508072	1979	1979	1979	1979	0
81	20230728	174400	4078508072	1979	1979	1979	1979	0
82	20230728	174300	4078508072	1979	1979	1979	1979	0
83	20230728	174200	4078508072	1979	1979	1979	1979	0
84	20230728	174100	4078508072	1979	1979	1979	1979	0
85	20230728	174000	4078508072	1979	1979	1979	1979	0
86	20230728	173900	4078508072	1979	1979	1979	1979	0
87	20230728	173800	4078508072	1979	1979	1979	1979	0
88	20230728	173700	4078508072	1979	1979	1979	1979	0
89	20230728	173600	4078508072	1979	1979	1979	1979	0
90	20230728	173500	4078508072	1979	1979	1979	1979	0
91	20230728	173400	4078508072	1979	1979	1979	1979	0
92	20230728	173300	4078508072	1979	1979	1979	1979	26513
93	20230728	173200	4078508072	1979	1979	1979	1979	0
94	20230728	173100	4078508072	1979	1979	1979	1979	0
95	20230728	173000	4078508072	1979	1979	1979	1979	0
96	20230728	172900	4078508072	1979	1979	1979	1979	0
97	20230728	172800	4078508072	1979	1979	1979	1979	0
98	20230728	172700	4078508072	1979	1979	1979	1979	0
99	20230728	172600	4078508072	1979	1979	1979	1979	0
100	20230728	172500	4078508072	1979	1979	1979	1979	0
101	20230728	172400	4078508072	1979	1979	1979	1979	0
102	20230728	172300	4078508072	1979	1979	1979	1979	0
103	20230728	172200	4078508072	1979	1979	1979	1979	0
104	20230728	172100	4078508072	1979	1979	1979	1979	0
105	20230728	172000	4078508072	1979	1979	1979	1979	0
106	20230728	171900	4078508072	1979	1979	1979	1979	0
107	20230728	171800	4078508072	1979	1979	1979	1979	0
108	20230728	171700	4078508072	1979	1979	1979	1979	0
109	20230728	171600	4078508072	1979	1979	1979	1979	0
110	20230728	171500	4078508072	1979	1979	1979	1979	0
111	20230728	171400	4078508072	1979	1979	1979	1979	0
112	20230728	171300	4078508072	1979	1979	1979	1979	0
113	20230728	171200	4078508072	1979	1979	1979	1979	0
114	20230728	171100	4078508072	1979	1979	1979	1979	0
115	20230728	171000	4078508072	1979	1979	1979	1979	0
116	20230728	170900	4078508072	1979	1979	1979	1979	0
117	20230728	170800	4078508072	1979	1979	1979	1979	0
118	20230728	170700	4078508072	1979	1979	1979	1979	0
119	20230728	170600	4078508072	1979	1979	1979	1979	0
120	20230728	170500	4078508072	1979	1979	1979	1979	0
121	20230728	170400	4078508072	1979	1979	1979	1979	0
122	20230728	170300	4078508072	1979	1979	1979	1979	26513
123	20230728	170200	4078508072	1979	1979	1979	1979	0
124	20230728	170100	4078508072	1979	1979	1979	1979	0
125	20230728	170000	4078508072	1979	1979	1979	1979	0
126	20230728	165900	4078508072	1979	1979	1979	1979	0
127	20230728	165800	4078508072	1979	1979	1979	1979	0
128	20230728	165700	4078508072	1979	1979	1979	1979	0
129	20230728	165600	4078508072	1979	1979	1979	1979	0
130	20230728	165500	4078508072	1979	1979	1979	1979	0
131	20230728	165400	4078508072	1979	1979	1979	1979	0
132	20230728	165300	4078508072	1979	1979	1979	1979	0
133	20230728	165200	4078508072	1979	1979	1979	1979	0
134	20230728	165100	4078508072	1979	1979	1979	1979	0
135	20230728	165000	4078508072	1979	1979	1979	1979	0
136	20230728	164900	4078508072	1979	1979	1979	1979	0
137	20230728	164800	4078508072	1979	1979	1979	1979	0
138	20230728	164700	4078508072	1979	1979	1979	1979	0
139	20230728	164600	4078508072	1979	1979	1979	1979	0
140	20230728	164500	4078508072	1979	1979	1979	1979	0
141	20230728	164400	4078508072	1979	1979	1979	1979	0
142	20230728	164300	4078508072	1979	1979	1979	1979	0
143	20230728	164200	4078508072	1979	1979	1979	1979	0
144	20230728	164100	4078508072	1979	1979	1979	1979	0
145	20230728	164000	4078508072	1979	1979	1979	1979	0
146	20230728	163900	4078508072	1979	1979	1979	1979	0
147	20230728	163800	4078508072	1979	1979	1979	1979	0
148	20230728	163700	4078508072	1979	1979	1979	1979	0
149	20230728	163600	4078508072	1979	1979	1979	1979	0
150	20230728	163500	4078508072	1979	1979	1979	1979	0
151	20230728	163400	4078508072	1979	1979	1979	1979	0
152	20230728	163300	4078508072	1979	1979	1979	1979	26513
153	20230728	163200	4078508072	1979	1979	1979	1979	0
154	20230728	163100	4078508072	1979	1979	1979	1979	0
155	20230728	163000	4078508072	1979	1979	1979	1979	0
156	20230728	162900	4078508072	1979	1979	1979	1979	0
157	20230728	162800	4078508072	1979	1979	1979	1979	0
158	20230728	162700	4078508072	1979	1979	1979	1979	0
159	20230728	162600	4078508072	1979	1979	1979	1979	0
160	20230728	162500	4078508072	1979	1979	1979	1979	0
161	20230728	162400	4078508072	1979	1979	1979	1979	0
162	20230728	162300	4078508072	1979	1979	1979	1979	0
163	20230728	162200	4078508072	1979	1979	1979	1979	0
164	20230728	162100	4078508072	1979	1979	1979	1979	0
165	20230728	162000	4078508072	1979	1979	1979	1979	0
166	20230728	161900	4078508072	1979	1979	1979	1979	0
167	20230728	161800	4078508072	1979	1979	1979	1979	0
168	20230728	161700	4078508072	1979	1979	1979	1979	0
169	20230728	161600	4078508072	1979	1979	1979	1979	0
170	20230728	161500	4078508072	1979	1979	1979	1979	0
171	20230728	161400	4078508072	1979	1979	1979	1979	0
172	20230728	161300	4078508072	1979	1979	1979	1979	0
173	20230728	161200	4078508072	1979	1979	1979	1979	0
174	20230728	161100	4078508072	1979	1979	1979	1979	0
175	20230728	161000	4078508072	1979	1979	1979	1979	0
176	20230728	160900	4078508072	1979	1979	1979	1979	0
177	20230728	160800	4078508072	1979	1979	1979	1979	0
178	20230728	160700	4078508072	1979	1979	1979	1979	0
179	20230728	160600	4078508072	1979	1979	1979	1979	0
180	20230728	160500	4078508072	1979	1979	1979	1979	0
181	20230728	160400	4078508072	1979	1979	1979	1979	0
182	20230728	160300	4078508072	1979	1979	1979	1979	26513
183	20230728	160200	4078508072	1979	1979	1979	1979	0
184	20230728	160100	4078508072	1979	1979	1979	1979	0
185	20230728	160000	4078508072	1979	1979	1979	1979	0
186	20230728	155900	4078508072	1979	1979	1979	1979	0
187	20230728	155800	4078508072	1979	1979	1979	1979	0
188	20230728	155700	4078508072	1979	1979	1979	1979	0
189	20230728	155600	4078508072	1979	1979	1979	1979	0
190	20230728	155500	4078508072	1979	1979	1979	1979	0
191	20230728	155400	4078508072	1979	1979	1979	1979	0
192	20230728	155300	4078508072	1979	1979	1979	1979	0
193	20230728	155200	4078508072	1979	1979	1979	1979	0
194	20230728	155100	4078508072	1979	1979	1979	1979	0
195	20230728	155000	4078508072	1979	1979	1979	1979	0
196	20230728	154900	4078508072	1979	1979	1979	1979	0
197	20230728	154800	4078508072	1979	1979	1979	1979	0
198	20230728	154700	4078508072	1979	1979	1979	1979	0
199	20230728	154600	4078508072	1979	1979	1979	1979	0
200	20230728	154500	4078508072	1979	1979	1979	1979	0
201	20230728	154400	4078508072	1979	1979	1979	1979	0
202	20230728	154300	4078508072	1979	1979	1979	1979	0
203	20230728	154200	4078508072	1979	1979	1979	1979	0
204	20230728	154100	4078508072	1979	1979	1979	1979	0
205	20230728	154000	4078508072	1979	1979	1979	1979	0
206	20230728	153900	4078508072	1979	1979	1979	1979	0
207	20230728	153800	4078508072	1979	1979	1979	1979	0
208	20230728	153700	4078508072	1979	1979	1979	1979	0
209	20230728	153600	4078508072	1979	1979	1979	1979	0
210	20230728	153500	4078508072	1979	1979	1979	1979	0
211	20230728	153400	4078508072	1979	1979	1979	1979	0
212	20230728	153300	4078508072	1979	1979	1979	1979	26513
213	20230728	153200	4078508072	1979	1979	1979	1979	0
214	20230728	153100	4078508072	1979	1979	1979	1979	0
215	20230728	153000	4078508072	1979	1979	1979	1979	26513
216	20230728	152900	4026038845	1979	1979	1979	1979	0
217	20230728	152800	4026038845	1979	1979	1979	1979	0
218	20230728	152700	4026038845	1979	1979	1979	1979	0
219	20230728	152600	4026038845	1979	1979	1979	1979	0
220	20230728	152500	4026038845	1979	1979	1979	1979	0
221	20230728	152400	4026038845	1979	1979	1979	1979	0
222	20230728	152300	4026038845	1979	1979	1979	1979	0
223	20230728	152200	4026038845	1979	1979	1979	1979	0
224	20230728	152100	4026038845	1979	1979	1979	1979	0
225	20230728	152000	4026038845	1979	1979	1979	1979	0
226	20230728	151900	4026038845	1979	1979	1979	1978	10951
227	20230728	151800	4004370737	1979	1978	1980	1978	11832
228	20230728	151700	3980959351	1979	1979	1980	1978	2802
229	20230728	151600	3975413696	1979	1980	1980	1979	4832
230	20230728	151500	3965850968	1980	1981	1981	1979	1569
231	20230728	151400	3962745409	1980	1978	1980	1977	5226
232	20230728	151300	3952403332	1977	1977	1977	1976	4092
233	20230728	151200	3944313791	1977	1978	1978	1977	103
234	20230728	151100	3944110107	1978	1979	1979	1977	2012
235	20230728	151000	3940130385	1978	1978	1979	1977	2174
236	20230728	150900	3935831212	1979	1978	1979	1977	3570
237	20230728	150800	3928770449	1977	1978	1979	1977	3901
238	20230728	150700	3921054373	1975	1977	1978	1975	6390
239	20230728	150600	3908425539	1977	1977	1978	1976	7188
240	20230728	150500	3894214868	1978	1978	1979	1978	6323
241	20230728	150400	3881707973	1979	1979	1979	1979	2279
242	20230728	150300	3877197832	1980	1980	1980	1980	411
243	20230728	150200	3876384052	1980	1981	1981	1980	1035
244	20230728	150100	3874333727	1981	1980	1981	1980	1006
245	20230728	150000	3872341845	1979	1979	1979	1977	2952
246	20230728	145900	3866502343	1979	1980	1980	1979	1247
247	20230728	145800	3864034284	1980	1981	1982	1979	5761
248	20230728	145700	3852622788	1982	1980	1982	1980	15728
249	20230728	145600	3821450332	1981	1982	1982	1981	1348
250	20230728	145500	3818779943	1982	1977	1983	1977	18328
251	20230728	145400	3782493566	1977	1976	1977	1976	430
252	20230728	145300	3781643581	1976	1976	1978	1976	2605
253	20230728	145200	3776494572	1976	1977	1977	1975	2376
254	20230728	145100	3771801964	1976	1977	1978	1976	1161
255	20230728	145000	3769507164	1977	1978	1978	1977	225
256	20230728	144900	3769062327	1978	1977	1978	1977	210
257	20230728	144800	3768647000	1976	1978	1978	1975	5659
258	20230728	144700	3757464793	1978	1977	1979	1977	210
259	20230728	144600	3757049404	1977	1980	1980	1977	4905
260	20230728	144500	3747343277	1980	1974	1980	1974	11935
261	20230728	144400	3723733625	1975	1974	1975	1973	1622
262	20230728	144300	3720530676	1975	1975	1975	1974	112
263	20230728	144200	3720309538	1975	1972	1975	1971	3056
264	20230728	144100	3714278163	1975	1972	1975	1971	2020
265	20230728	144000	3710291540	1975	1972	1975	1971	9223
266	20230728	143900	3692098613	1972	1969	1974	1969	14110
267	20230728	143800	3664291941	1969	1968	1969	1967	1386
268	20230728	143700	3661564154	1967	1967	1967	1967	2430
269	20230728	143600	3656784344	1967	1968	1968	1967	63
270	20230728	143500	3656660422	1966	1968	1968	1966	1046
271	20230728	143400	3654603834	1968	1968	1968	1968	5
272	20230728	143300	3654593994	1968	1967	1968	1966	935
273	20230728	143200	3652755716	1967	1966	1969	1966	9788
274	20230728	143100	3633489530	1967	1967	1967	1966	3114
275	20230728	143000	3627366138	1967	1967	1967	1966	702
276	20230728	142900	3625985959	1967	1967	1967	1967	7
277	20230728	142800	3625972190	1968	1968	1968	1966	167
278	20230728	142700	3625643864	1968	1968	1968	1968	1
279	20230728	142600	3625641896	1969	1967	1969	1966	3674
280	20230728	142500	3618417890	1967	1967	1967	1967	486
281	20230728	142400	3617461928	1967	1968	1968	1967	69
282	20230728	142300	3617326195	1968	1966	1969	1966	3351
283	20230728	142200	3610737974	1966	1969	1969	1966	1927
284	20230728	142100	3606949202	1969	1968	1969	1968	650
285	20230728	142000	3605669696	1968	1968	1968	1968	156
286	20230728	141900	3605362688	1969	1969	1969	1969	0
287	20230728	141800	3605362688	1969	1968	1969	1966	5747
288	20230728	141700	3594060762	1968	1968	1968	1968	12
289	20230728	141600	3594037146	1968	1967	1968	1967	464
290	20230728	141500	3593124457	1967	1969	1969	1967	6723
291	20230728	141400	3579893540	1970	1970	1970	1969	1686
292	20230728	141300	3576573405	1970	1969	1970	1969	1870
293	20230728	141200	3572891277	1968	1969	1969	1967	64
294	20230728	141100	3572765327	1967	1967	1967	1967	3656
295	20230728	141000	3565573975	1967	1969	1969	1967	563
296	20230728	140900	3564465828	1967	1968	1968	1967	674
297	20230728	140800	3563140060	1967	1968	1969	1967	212
298	20230728	140700	3562723033	1969	1970	1970	1967	5405
299	20230728	140600	3552087129	1969	1970	1970	1969	4506
300	20230728	140500	3543214309	1971	1971	1971	1970	4333
301	20230728	140400	3534674466	1971	1971	1971	1971	1440
302	20230728	140300	3531836226	1971	1970	1971	1970	1598
303	20230728	140200	3528688165	1969	1968	1969	1968	661
304	20230728	140100	3527386661	1968	1969	1969	1968	1899
305	20230728	140000	3523647796	1969	1968	1969	1968	2214
306	20230728	135900	3519290624	1968	1966	1968	1966	2454
307	20230728	135800	3514463872	1966	1966	1966	1966	2602
308	20230728	135700	3509348340	1966	1967	1967	1966	1612
309	20230728	135600	3506179136	1967	1966	1967	1966	27
310	20230728	135500	3506126052	1966	1966	1966	1966	1196
311	20230728	135400	3503774716	1966	1966	1966	1966	1
312	20230728	135300	3503772750	1962	1967	1967	1962	1308
313	20230728	135200	3501204809	1967	1967	1967	1967	11
314	20230728	135100	3501183172	1967	1966	1967	1966	368
315	20230728	135000	3500459647	1966	1964	1966	1964	1401
316	20230728	134900	3497706604	1964	1964	1964	1964	100
317	20230728	134800	3497510204	1965	1963	1965	1963	7820
318	20230728	134700	3482154946	1964	1963	1964	1963	148
319	20230728	134600	3481864421	1964	1964	1964	1964	1
320	20230728	134500	3481862457	1963	1963	1963	1963	1602
321	20230728	134400	3478717731	1964	1964	1964	1963	12
322	20230728	134300	3478694173	1961	1965	1965	1961	1081
323	20230728	134200	3476573410	1965	1964	1965	1964	161
324	20230728	134100	3476257201	1963	1963	1963	1962	696
325	20230728	134000	3474891253	1963	1963	1963	1963	44
326	20230728	133900	3474804881	1963	1963	1963	1963	13
327	20230728	133800	3474779362	1962	1961	1962	1961	4551
328	20230728	133700	3465851377	1962	1963	1963	1962	744
329	20230728	133600	3464391279	1963	1962	1963	1962	1924
330	20230728	133500	3460616093	1963	1962	1963	1962	183
331	20230728	133400	3460257045	1962	1964	1964	1962	431
332	20230728	133300	3459411215	1964	1965	1965	1964	39
333	20230728	133200	3459334589	1965	1965	1965	1960	52
334	20230728	133100	3459232659	1959	1965	1966	1959	25804
335	20230728	133000	3408592338	1962	1967	1967	1962	459
336	20230728	132900	3407690495	1967	1967	1967	1967	0
337	20230728	132800	3407690495	1967	1968	1968	1962	7082
338	20230728	132700	3393786884	1967	1966	1967	1966	640
339	20230728	132600	3392528234	1967	1967	1967	1967	1010
340	20230728	132500	3390541564	1966	1963	1967	1963	8103
341	20230728	132400	3374623219	1963	1961	1963	1961	26054
342	20230728	132300	3323528061	1961	1961	1962	1961	1923
343	20230728	132200	3319756819	1962	1962	1962	1962	1000
344	20230728	132100	3317794819	1962	1963	1963	1961	825
345	20230728	132000	3316175509	1963	1961	1963	1961	870
346	20230728	131900	3314468166	1961	1961	1961	1961	1009
347	20230728	131800	3312489517	1961	1961	1961	1961	3
348	20230728	131700	3312483634	1962	1962	1962	1962	201
349	20230728	131600	3312089272	1960	1962	1963	1960	3342
350	20230728	131500	3305534174	1963	1961	1963	1961	1727
351	20230728	131400	3302145990	1962	1961	1962	1961	410
352	20230728	131300	3301341970	1960	1961	1961	1960	3001
353	20230728	131200	3295458390	1962	1961	1962	1961	274
354	20230728	131100	3294921064	1961	1963	1963	1961	2249
355	20230728	131000	3290510126	1963	1963	1963	1963	583
356	20230728	130900	3289365697	1963	1963	1963	1963	10
357	20230728	130800	3289346067	1963	1962	1963	1962	1068
358	20230728	130700	3287250631	1962	1962	1963	1962	1038
359	20230728	130600	3285214058	1963	1963	1963	1963	502
360	20230728	130500	3284228632	1963	1963	1963	1963	1213
361	20230728	130400	3281847513	1963	1963	1963	1963	264
362	20230728	130300	3281329281	1963	1963	1963	1963	138
363	20230728	130200	3281058387	1963	1963	1963	1962	385
364	20230728	130100	3280302982	1963	1963	1963	1962	262
365	20230728	130000	3279788788	1962	1962	1963	1962	7490
366	20230728	125900	3265093368	1963	1963	1963	1963	1329
367	20230728	125800	3262484541	1963	1963	1963	1963	1072
368	20230728	125700	3260380205	1963	1962	1963	1961	1186
369	20230728	125600	3258053280	1962	1961	1962	1961	170
370	20230728	125500	3257719860	1961	1960	1961	1960	1836
371	20230728	125400	3254119470	1960	1959	1960	1959	4216
372	20230728	125300	3245856592	1959	1959	1959	1959	482
373	20230728	125200	3244912354	1959	1958	1959	1957	1889
374	20230728	125100	3241213069	1958	1958	1958	1957	537
375	20230728	125000	3240161624	1958	1960	1960	1958	1124
376	20230728	124900	3237960768	1958	1958	1961	1958	27
377	20230728	124800	3237907899	1958	1960	1960	1958	2917
378	20230728	124700	3232195895	1961	1963	1963	1961	57
379	20230728	124600	3232084035	1963	1960	1963	1958	2259
380	20230728	124500	3227658984	1960	1961	1961	1959	4580
381	20230728	124400	3218682278	1961	1962	1962	1961	134
382	20230728	124300	3218419472	1963	1961	1963	1961	75
383	20230728	124200	3218272380	1963	1963	1964	1959	150
384	20230728	124100	3217978089	1964	1963	1964	1963	861
385	20230728	124000	3216287842	1963	1964	1964	1962	10423
386	20230728	123900	3195827681	1964	1959	1964	1959	3182
387	20230728	123800	3189591301	1959	1958	1959	1955	6568
388	20230728	123700	3176740827	1958	1958	1958	1957	1466
389	20230728	123600	3173871810	1957	1959	1959	1957	2214
390	20230728	123500	3169536584	1959	1959	1959	1957	1015
391	20230728	123400	3167548221	1957	1957	1957	1957	10
392	20230728	123300	3167528651	1957	1955	1957	1955	3987
393	20230728	123200	3159728686	1956	1956	1956	1955	1637
394	20230728	123100	3156527281	1956	1955	1956	1955	1098
395	20230728	123000	3154379602	1955	1956	1957	1955	9755
396	20230728	122900	3135294065	1957	1957	1957	1955	5032
397	20230728	122800	3125455470	1957	1957	1957	1957	161
398	20230728	122700	3125140393	1957	1957	1957	1957	86
399	20230728	122600	3124972091	1957	1957	1957	1957	399
400	20230728	122500	3124191248	1957	1957	1957	1957	301
401	20230728	122400	3123602191	1957	1957	1957	1957	550
402	20230728	122300	3122525841	1958	1959	1959	1958	2449
403	20230728	122200	3117730362	1959	1960	1960	1959	1009
404	20230728	122100	3115753678	1959	1960	1960	1959	101
405	20230728	122000	3115555818	1959	1959	1959	1959	401
406	20230728	121900	3114770259	1959	1960	1960	1959	94
407	20230728	121800	3114586069	1958	1957	1958	1957	486
408	20230728	121700	3113634506	1958	1957	1958	1956	548
409	20230728	121600	3112561598	1956	1954	1957	1952	13323
410	20230728	121500	3086543590	1953	1953	1953	1953	0
411	20230728	121400	3086543590	1953	1953	1953	1953	1016
412	20230728	121300	3084559342	1952	1957	1957	1952	5020
413	20230728	121200	3074751890	1958	1958	1958	1958	57
414	20230728	121100	3074640284	1958	1958	1958	1958	112
415	20230728	121000	3074420988	1959	1952	1959	1952	357
416	20230728	120900	3073723729	1953	1960	1960	1953	12973
417	20230728	120800	3048356939	1957	1956	1958	1956	3496
418	20230728	120700	3041514427	1956	1961	1961	1956	7380
419	20230728	120600	3027060443	1961	1961	1961	1960	811
420	20230728	120500	3025470772	1961	1961	1961	1961	360
421	20230728	120400	3024764812	1961	1961	1961	1959	299
422	20230728	120300	3024179067	1960	1962	1962	1960	17589
423	20230728	120200	2989690491	1962	1962	1963	1962	751
424	20230728	120100	2988216921	1962	1963	1963	1962	2486
425	20230728	120000	2983338559	1963	1963	1964	1963	1182
426	20230728	115900	2981018292	1963	1963	1965	1963	3018
427	20230728	115800	2975093945	1965	1962	1965	1962	3554
428	20230728	115700	2968120964	1963	1965	1965	1963	4994
429	20230728	115600	2958315953	1964	1966	1966	1964	4456
430	20230728	115500	2949560183	1966	1965	1966	1964	406
431	20230728	115400	2948762547	1965	1965	1965	1965	372
432	20230728	115300	2948031567	1966	1965	1966	1965	31
433	20230728	115200	2947970645	1966	1966	1966	1965	16
434	20230728	115100	2947939199	1966	1966	1966	1966	2452
435	20230728	115000	2943118567	1967	1967	1967	1967	0
436	20230728	114900	2943118567	1967	1966	1967	1965	3505
437	20230728	114800	2936227856	1966	1965	1966	1965	153
438	20230728	114700	2935927208	1966	1963	1966	1963	834
439	20230728	114600	2934288202	1964	1963	1964	1963	4601
440	20230728	114500	2925256438	1963	1964	1964	1963	2428
441	20230728	114400	2920490211	1963	1964	1964	1963	1009
442	20230728	114300	2918509518	1963	1965	1965	1963	4368
443	20230728	114200	2909931462	1964	1966	1966	1964	934
444	20230728	114100	2908095410	1966	1966	1966	1966	116
445	20230728	114000	2907867354	1967	1966	1967	1964	617
446	20230728	113900	2906654028	1967	1968	1968	1967	219
447	20230728	113800	2906223038	1964	1967	1967	1964	10225
448	20230728	113700	2886137201	1970	1966	1970	1966	6026
449	20230728	113600	2874275781	1964	1963	1966	1963	6490
450	20230728	113500	2861525524	1963	1963	1963	1963	2307
451	20230728	113400	2856996883	1963	1964	1964	1963	820
452	20230728	113300	2855387203	1964	1964	1964	1964	113
453	20230728	113200	2855165271	1960	1965	1965	1960	10058
454	20230728	113100	2835438162	1965	1963	1965	1963	3097
455	20230728	113000	2829353751	1963	1963	1963	1962	2441
456	20230728	112900	2824562240	1963	1963	1963	1962	2974
457	20230728	112800	2818725000	1963	1963	1965	1962	1243
458	20230728	112700	2816285089	1963	1963	1963	1962	910
459	20230728	112600	2814499445	1963	1964	1965	1963	741
460	20230728	112500	2813044354	1963	1964	1964	1963	873
461	20230728	112400	2811329783	1965	1964	1965	1964	1827
462	20230728	112300	2807740729	1964	1962	1964	1962	3488
463	20230728	112200	2800892644	1961	1962	1962	1960	1784
464	20230728	112100	2797393036	1962	1963	1963	1962	2765
465	20230728	112000	2791967195	1963	1958	1963	1958	2062
466	20230728	111900	2787925553	1959	1960	1961	1959	5599
467	20230728	111800	2776951655	1960	1958	1960	1957	5691
468	20230728	111700	2765804321	1958	1958	1958	1958	831
469	20230728	111600	2764177223	1957	1957	1957	1957	1817
470	20230728	111500	2760621354	1956	1956	1956	1956	283
471	20230728	111400	2760067806	1956	1956	1956	1956	1110
472	20230728	111300	2757896646	1955	1955	1955	1955	2032
473	20230728	111200	2753924086	1955	1954	1955	1954	2083
474	20230728	111100	2749852902	1954	1955	1955	1954	635
475	20230728	111000	2748612102	1955	1954	1955	1954	1025
476	20230728	110900	2746609229	1956	1954	1956	1954	8
477	20230728	110800	2746593589	1956	1953	1956	1953	1624
478	20230728	110700	2743420926	1953	1956	1956	1953	3707
479	20230728	110600	2736176436	1954	1954	1956	1954	2756
480	20230728	110500	2730791200	1953	1955	1955	1953	4510
481	20230728	110400	2721975558	1955	1955	1955	1955	1099
482	20230728	110300	2719827013	1955	1951	1956	1951	16061
483	20230728	110200	2688434746	1951	1953	1953	1951	6541
484	20230728	110100	2675666027	1953	1953	1954	1953	1330
485	20230728	110000	2673068527	1953	1954	1954	1953	2861
486	20230728	105900	2667479211	1954	1953	1954	1953	268
487	20230728	105800	2666955609	1954	1954	1954	1953	5
488	20230728	105700	2666945842	1954	1954	1955	1954	2332
489	20230728	105600	2662389096	1955	1955	1955	1955	0
490	20230728	105500	2662389096	1955	1956	1956	1953	969
491	20230728	105400	2660495338	1953	1957	1957	1953	842
492	20230728	105300	2658847851	1957	1955	1958	1953	11552
493	20230728	105200	2636249272	1953	1950	1953	1950	2347
494	20230728	105100	2631670995	1949	1949	1949	1948	4731
495	20230728	105000	2622452726	1949	1950	1950	1949	265
496	20230728	104900	2621935999	1950	1950	1951	1950	291
497	20230728	104800	2621368548	1950	1951	1951	1950	971
498	20230728	104700	2619475095	1951	1951	1951	1948	7
499	20230728	104600	2619461441	1949	1950	1950	1946	10341
500	20230728	104500	2599324620	1951	1951	1951	1950	1036
501	20230728	104400	2597303884	1952	1952	1952	1951	103
502	20230728	104300	2597102928	1950	1950	1950	1950	108
503	20230728	104200	2596892328	1950	1952	1952	1948	11546
504	20230728	104100	2574391579	1952	1953	1954	1952	5379
505	20230728	104000	2563884743	1953	1953	1953	1949	8261
506	20230728	103900	2547765763	1954	1950	1954	1949	15667
507	20230728	103800	2517191422	1950	1950	1950	1950	2822
508	20230728	103700	2511688522	1950	1950	1950	1950	4010
509	20230728	103600	2503869022	1950	1948	1950	1948	2821
510	20230728	103500	2498371662	1948	1949	1949	1948	1211
511	20230728	103400	2496012624	1949	1948	1949	1948	1055
512	20230728	103300	2493957472	1948	1946	1948	1946	1288
513	20230728	103200	2491450361	1946	1946	1946	1946	2600
514	20230728	103100	2486390761	1946	1945	1946	1945	1052
515	20230728	103000	2484344521	1940	1942	1945	1940	2140
516	20230728	102900	2480190522	1940	1941	1942	1940	2182
517	20230728	102800	2475956251	1942	1942	1942	1941	1564
518	20230728	102700	2472920282	1942	1942	1943	1942	563
519	20230728	102600	2471826735	1946	1941	1946	1940	4104
520	20230728	102500	2463850539	1940	1940	1941	1940	2685
521	20230728	102400	2458640883	1940	1939	1940	1939	824
522	20230728	102300	2457042874	1939	1940	1940	1939	2447
523	20230728	102200	2452297414	1941	1940	1941	1940	3618
524	20230728	102100	2445278422	1940	1940	1940	1937	1005
525	20230728	102000	2443330354	1940	1941	1941	1937	14242
526	20230728	101900	2415708071	1941	1941	1941	1941	720
527	20230728	101800	2414310551	1941	1941	1941	1940	1110
528	20230728	101700	2412156442	1940	1939	1940	1939	1575
529	20230728	101600	2409102425	1936	1936	1936	1935	1407
530	20230728	101500	2406378474	1936	1934	1936	1933	1486
531	20230728	101400	2403505040	1934	1935	1936	1934	4909
532	20230728	101300	2394008481	1935	1935	1935	1935	4042
533	20230728	101200	2386187211	1935	1934	1935	1933	4603
534	20230728	101100	2377283381	1934	1936	1937	1934	11075
535	20230728	101000	2355856896	1937	1937	1937	1936	7540
536	20230728	100900	2341259301	1937	1936	1939	1935	3873
537	20230728	100800	2333761401	1936	1936	1936	1935	453
538	20230728	100700	2332884723	1936	1936	1936	1935	2204
539	20230728	100600	2328619779	1936	1937	1938	1936	7548
540	20230728	100500	2314001866	1938	1941	1941	1938	7119
541	20230728	100400	2300201240	1941	1940	1941	1939	3701
542	20230728	100300	2293022689	1940	1939	1940	1939	1274
543	20230728	100200	2290551197	1939	1940	1940	1939	1391
544	20230728	100100	2287852981	1940	1940	1940	1940	110
545	20230728	100000	2287639581	1940	1941	1941	1940	199
546	20230728	095900	2287253520	1941	1940	1942	1940	1112
547	20230728	095800	2285096117	1945	1945	1945	1939	4216
548	20230728	095700	2276914677	1945	1947	1947	1938	7130
549	20230728	095600	2263078759	1947	1946	1948	1943	8623
550	20230728	095500	2246291298	1947	1940	1947	1938	8658
551	20230728	095400	2229503081	1940	1940	1942	1939	1259
552	20230728	095300	2227059800	1940	1945	1945	1940	6380
553	20230728	095200	2214673416	1943	1945	1947	1940	1079
554	20230728	095100	2212573444	1939	1946	1947	1939	9012
555	20230728	095000	2195094154	1942	1946	1947	1942	895
556	20230728	094900	2193353299	1947	1950	1950	1937	52158
557	20230728	094800	2092175472	1950	1953	1955	1940	33402
558	20230728	094700	2027164938	1953	1945	1954	1941	8683
559	20230728	094600	2010257844	1945	1955	1957	1941	19533
560	20230728	094500	1972259527	1955	1951	1956	1950	29857
561	20230728	094400	1913958310	1951	1950	1958	1949	31779
562	20230728	094300	1851960718	1950	1958	1958	1946	61446
563	20230728	094200	1732131172	1949	1957	1961	1949	28274
564	20230728	094100	1676795178	1957	1950	1968	1949	72899
565	20230728	094000	1534463526	1950	1948	1970	1943	51687
566	20230728	093900	1433502447	1948	1944	1949	1941	23421
567	20230728	093800	1387958325	1945	1943	1950	1943	46682
568	20230728	093700	1297080810	1946	1949	1950	1942	19518
569	20230728	093600	1259051828	1949	1934	1950	1930	36797
570	20230728	093500	1187688646	1930	1930	1934	1929	7443
571	20230728	093400	1173316216	1928	1927	1930	1927	1421
572	20230728	093300	1170575775	1927	1927	1928	1922	25036
573	20230728	093200	1122386883	1926	1926	1927	1923	9216
574	20230728	093100	1104652394	1925	1924	1926	1921	20997
575	20230728	093000	1064276110	1924	1925	1925	1921	43031
576	20230728	092900	981467160	1925	1928	1929	1923	32509
577	20230728	092800	918873756	1928	1931	1931	1928	5468
578	20230728	092700	908322641	1931	1933	1933	1931	3460
579	20230728	092600	901639596	1932	1932	1933	1932	5987
580	20230728	092500	890068075	1932	1929	1932	1929	5245
581	20230728	092400	879944926	1929	1934	1934	1926	29566
582	20230728	092300	822894096	1934	1935	1935	1934	8110
583	20230728	092200	807207409	1935	1936	1937	1934	15621
584	20230728	092100	776978084	1936	1936	1936	1936	889
585	20230728	092000	775256980	1936	1939	1941	1936	4916
586	20230728	091900	765731020	1941	1939	1943	1939	5338
587	20230728	091800	755371681	1939	1938	1939	1929	52889
588	20230728	091700	653161942	1938	1944	1944	1935	18398
589	20230728	091600	617511053	1944	1947	1947	1940	12068
590	20230728	091500	594076957	1947	1948	1948	1940	24633
591	20230728	091400	546222365	1949	1952	1952	1947	7603
592	20230728	091300	531412011	1952	1951	1953	1948	11836
593	20230728	091200	508325345	1946	1948	1950	1945	10929
594	20230728	091100	487037183	1948	1948	1950	1945	6869
595	20230728	091000	473655228	1948	1947	1948	1944	2304
596	20230728	090900	469169456	1947	1938	1947	1938	11645
597	20230728	090800	446566124	1938	1941	1941	1933	20101
598	20230728	090700	407651205	1940	1942	1943	1937	7355
599	20230728	090600	393386351	1941	1947	1950	1941	6239
600	20230728	090500	381253075	1946	1951	1951	1946	11687
601	20230728	090400	358483837	1955	1956	1960	1953	11594
602	20230728	090300	335833595	1953	1944	1954	1935	7631
603	20230728	090200	320977820	1935	1946	1946	1930	39971
604	20230728	090100	243646992	1940	1977	1977	1940	65406
605	20230728	090000	116061418	1962	1960	1980	1960	58974