KissMeData/037330/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	191000	75781930	1921	1921	1921	1921	61
3	20230728	190900	75781930	1921	1921	1921	1921	0
4	20230728	190800	75781930	1921	1921	1921	1921	0
5	20230728	190700	75781930	1921	1921	1921	1921	0
6	20230728	190600	75781930	1921	1921	1921	1921	0
7	20230728	190500	75781930	1921	1921	1921	1921	0
8	20230728	190400	75781930	1921	1921	1921	1921	0
9	20230728	190300	75781930	1921	1921	1921	1921	0
10	20230728	190200	75781930	1921	1921	1921	1921	0
11	20230728	190100	75781930	1921	1921	1921	1921	0
12	20230728	190000	75781930	1921	1921	1921	1921	0
13	20230728	185900	75781930	1921	1921	1921	1921	0
14	20230728	185800	75781930	1921	1921	1921	1921	0
15	20230728	185700	75781930	1921	1921	1921	1921	0
16	20230728	185600	75781930	1921	1921	1921	1921	0
17	20230728	185500	75781930	1921	1921	1921	1921	0
18	20230728	185400	75781930	1921	1921	1921	1921	0
19	20230728	185300	75781930	1921	1921	1921	1921	0
20	20230728	185200	75781930	1921	1921	1921	1921	0
21	20230728	185100	75781930	1921	1921	1921	1921	0
22	20230728	185000	75781930	1921	1921	1921	1921	0
23	20230728	184900	75781930	1921	1921	1921	1921	0
24	20230728	184800	75781930	1921	1921	1921	1921	0
25	20230728	184700	75781930	1921	1921	1921	1921	0
26	20230728	184600	75781930	1921	1921	1921	1921	0
27	20230728	184500	75781930	1921	1921	1921	1921	0
28	20230728	184400	75781930	1921	1921	1921	1921	0
29	20230728	184300	75781930	1921	1921	1921	1921	0
30	20230728	184200	75781930	1921	1921	1921	1921	0
31	20230728	184100	75781930	1921	1921	1921	1921	0
32	20230728	184000	75781930	1921	1921	1921	1921	61
33	20230728	183900	75781930	1921	1921	1921	1921	0
34	20230728	183800	75781930	1921	1921	1921	1921	0
35	20230728	183700	75781930	1921	1921	1921	1921	0
36	20230728	183600	75781930	1921	1921	1921	1921	0
37	20230728	183500	75781930	1921	1921	1921	1921	0
38	20230728	183400	75781930	1921	1921	1921	1921	0
39	20230728	183300	75781930	1921	1921	1921	1921	0
40	20230728	183200	75781930	1921	1921	1921	1921	0
41	20230728	183100	75781930	1921	1921	1921	1921	0
42	20230728	183000	75781930	1921	1921	1921	1921	0
43	20230728	182900	75781930	1921	1921	1921	1921	0
44	20230728	182800	75781930	1921	1921	1921	1921	0
45	20230728	182700	75781930	1921	1921	1921	1921	0
46	20230728	182600	75781930	1921	1921	1921	1921	0
47	20230728	182500	75781930	1921	1921	1921	1921	0
48	20230728	182400	75781930	1921	1921	1921	1921	0
49	20230728	182300	75781930	1921	1921	1921	1921	0
50	20230728	182200	75781930	1921	1921	1921	1921	0
51	20230728	182100	75781930	1921	1921	1921	1921	0
52	20230728	182000	75781930	1921	1921	1921	1921	0
53	20230728	181900	75781930	1921	1921	1921	1921	0
54	20230728	181800	75781930	1921	1921	1921	1921	0
55	20230728	181700	75781930	1921	1921	1921	1921	0
56	20230728	181600	75781930	1921	1921	1921	1921	0
57	20230728	181500	75781930	1921	1921	1921	1921	0
58	20230728	181400	75781930	1921	1921	1921	1921	0
59	20230728	181300	75781930	1921	1921	1921	1921	0
60	20230728	181200	75781930	1921	1921	1921	1921	0
61	20230728	181100	75781930	1921	1921	1921	1921	0
62	20230728	181000	75781930	1921	1921	1921	1921	61
63	20230728	180900	75781930	1921	1921	1921	1921	0
64	20230728	180800	75781930	1921	1921	1921	1921	0
65	20230728	180700	75781930	1921	1921	1921	1921	0
66	20230728	180600	75781930	1921	1921	1921	1921	0
67	20230728	180500	75781930	1921	1921	1921	1921	0
68	20230728	180400	75781930	1921	1921	1921	1921	0
69	20230728	180300	75781930	1921	1921	1921	1921	0
70	20230728	180200	75781930	1921	1921	1921	1921	0
71	20230728	180100	75781930	1921	1921	1921	1921	0
72	20230728	180000	75781930	1921	1921	1921	1921	0
73	20230728	175900	75781930	1921	1921	1921	1921	0
74	20230728	175800	75781930	1921	1921	1921	1921	0
75	20230728	175700	75781930	1921	1921	1921	1921	0
76	20230728	175600	75781930	1921	1921	1921	1921	0
77	20230728	175500	75781930	1921	1921	1921	1921	0
78	20230728	175400	75781930	1921	1921	1921	1921	0
79	20230728	175300	75781930	1921	1921	1921	1921	0
80	20230728	175200	75781930	1921	1921	1921	1921	0
81	20230728	175100	75781930	1921	1921	1921	1921	0
82	20230728	175000	75781930	1921	1921	1921	1921	0
83	20230728	174900	75781930	1921	1921	1921	1921	0
84	20230728	174800	75781930	1921	1921	1921	1921	0
85	20230728	174700	75781930	1921	1921	1921	1921	0
86	20230728	174600	75781930	1921	1921	1921	1921	0
87	20230728	174500	75781930	1921	1921	1921	1921	0
88	20230728	174400	75781930	1921	1921	1921	1921	0
89	20230728	174300	75781930	1921	1921	1921	1921	0
90	20230728	174200	75781930	1921	1921	1921	1921	0
91	20230728	174100	75781930	1921	1921	1921	1921	0
92	20230728	174000	75781930	1921	1921	1921	1921	61
93	20230728	173900	75781930	1921	1921	1921	1921	0
94	20230728	173800	75781930	1921	1921	1921	1921	0
95	20230728	173700	75781930	1921	1921	1921	1921	0
96	20230728	173600	75781930	1921	1921	1921	1921	0
97	20230728	173500	75781930	1921	1921	1921	1921	0
98	20230728	173400	75781930	1921	1921	1921	1921	0
99	20230728	173300	75781930	1921	1921	1921	1921	0
100	20230728	173200	75781930	1921	1921	1921	1921	0
101	20230728	173100	75781930	1921	1921	1921	1921	0
102	20230728	173000	75781930	1921	1921	1921	1921	0
103	20230728	172900	75781930	1921	1921	1921	1921	0
104	20230728	172800	75781930	1921	1921	1921	1921	0
105	20230728	172700	75781930	1921	1921	1921	1921	0
106	20230728	172600	75781930	1921	1921	1921	1921	0
107	20230728	172500	75781930	1921	1921	1921	1921	0
108	20230728	172400	75781930	1921	1921	1921	1921	0
109	20230728	172300	75781930	1921	1921	1921	1921	0
110	20230728	172200	75781930	1921	1921	1921	1921	0
111	20230728	172100	75781930	1921	1921	1921	1921	0
112	20230728	172000	75781930	1921	1921	1921	1921	0
113	20230728	171900	75781930	1921	1921	1921	1921	0
114	20230728	171800	75781930	1921	1921	1921	1921	0
115	20230728	171700	75781930	1921	1921	1921	1921	0
116	20230728	171600	75781930	1921	1921	1921	1921	0
117	20230728	171500	75781930	1921	1921	1921	1921	0
118	20230728	171400	75781930	1921	1921	1921	1921	0
119	20230728	171300	75781930	1921	1921	1921	1921	0
120	20230728	171200	75781930	1921	1921	1921	1921	0
121	20230728	171100	75781930	1921	1921	1921	1921	0
122	20230728	171000	75781930	1921	1921	1921	1921	61
123	20230728	170900	75781930	1921	1921	1921	1921	0
124	20230728	170800	75781930	1921	1921	1921	1921	0
125	20230728	170700	75781930	1921	1921	1921	1921	0
126	20230728	170600	75781930	1921	1921	1921	1921	0
127	20230728	170500	75781930	1921	1921	1921	1921	0
128	20230728	170400	75781930	1921	1921	1921	1921	0
129	20230728	170300	75781930	1921	1921	1921	1921	0
130	20230728	170200	75781930	1921	1921	1921	1921	0
131	20230728	170100	75781930	1921	1921	1921	1921	0
132	20230728	170000	75781930	1921	1921	1921	1921	0
133	20230728	165900	75781930	1921	1921	1921	1921	0
134	20230728	165800	75781930	1921	1921	1921	1921	0
135	20230728	165700	75781930	1921	1921	1921	1921	0
136	20230728	165600	75781930	1921	1921	1921	1921	0
137	20230728	165500	75781930	1921	1921	1921	1921	0
138	20230728	165400	75781930	1921	1921	1921	1921	0
139	20230728	165300	75781930	1921	1921	1921	1921	0
140	20230728	165200	75781930	1921	1921	1921	1921	0
141	20230728	165100	75781930	1921	1921	1921	1921	0
142	20230728	165000	75781930	1921	1921	1921	1921	0
143	20230728	164900	75781930	1921	1921	1921	1921	0
144	20230728	164800	75781930	1921	1921	1921	1921	0
145	20230728	164700	75781930	1921	1921	1921	1921	0
146	20230728	164600	75781930	1921	1921	1921	1921	0
147	20230728	164500	75781930	1921	1921	1921	1921	0
148	20230728	164400	75781930	1921	1921	1921	1921	0
149	20230728	164300	75781930	1921	1921	1921	1921	0
150	20230728	164200	75781930	1921	1921	1921	1921	0
151	20230728	164100	75781930	1921	1921	1921	1921	0
152	20230728	164000	75781930	1921	1921	1921	1921	61
153	20230728	163900	75781930	1921	1921	1921	1921	0
154	20230728	163800	75781930	1921	1921	1921	1921	0
155	20230728	163700	75781930	1921	1921	1921	1921	0
156	20230728	163600	75781930	1921	1921	1921	1921	0
157	20230728	163500	75781930	1921	1921	1921	1921	0
158	20230728	163400	75781930	1921	1921	1921	1921	0
159	20230728	163300	75781930	1921	1921	1921	1921	0
160	20230728	163200	75781930	1921	1921	1921	1921	0
161	20230728	163100	75781930	1921	1921	1921	1921	0
162	20230728	163000	75781930	1921	1921	1921	1921	0
163	20230728	162900	75781930	1921	1921	1921	1921	0
164	20230728	162800	75781930	1921	1921	1921	1921	0
165	20230728	162700	75781930	1921	1921	1921	1921	0
166	20230728	162600	75781930	1921	1921	1921	1921	0
167	20230728	162500	75781930	1921	1921	1921	1921	0
168	20230728	162400	75781930	1921	1921	1921	1921	0
169	20230728	162300	75781930	1921	1921	1921	1921	0
170	20230728	162200	75781930	1921	1921	1921	1921	0
171	20230728	162100	75781930	1921	1921	1921	1921	0
172	20230728	162000	75781930	1921	1921	1921	1921	0
173	20230728	161900	75781930	1921	1921	1921	1921	0
174	20230728	161800	75781930	1921	1921	1921	1921	0
175	20230728	161700	75781930	1921	1921	1921	1921	0
176	20230728	161600	75781930	1921	1921	1921	1921	0
177	20230728	161500	75781930	1921	1921	1921	1921	0
178	20230728	161400	75781930	1921	1921	1921	1921	0
179	20230728	161300	75781930	1921	1921	1921	1921	0
180	20230728	161200	75781930	1921	1921	1921	1921	0
181	20230728	161100	75781930	1921	1921	1921	1921	0
182	20230728	161000	75781930	1921	1921	1921	1921	61
183	20230728	160900	75781930	1921	1921	1921	1921	0
184	20230728	160800	75781930	1921	1921	1921	1921	0
185	20230728	160700	75781930	1921	1921	1921	1921	0
186	20230728	160600	75781930	1921	1921	1921	1921	0
187	20230728	160500	75781930	1921	1921	1921	1921	0
188	20230728	160400	75781930	1921	1921	1921	1921	0
189	20230728	160300	75781930	1921	1921	1921	1921	0
190	20230728	160200	75781930	1921	1921	1921	1921	0
191	20230728	160100	75781930	1921	1921	1921	1921	0
192	20230728	160000	75781930	1921	1921	1921	1921	0
193	20230728	155900	75781930	1921	1921	1921	1921	0
194	20230728	155800	75781930	1921	1921	1921	1921	0
195	20230728	155700	75781930	1921	1921	1921	1921	0
196	20230728	155600	75781930	1921	1921	1921	1921	0
197	20230728	155500	75781930	1921	1921	1921	1921	0
198	20230728	155400	75781930	1921	1921	1921	1921	0
199	20230728	155300	75781930	1921	1921	1921	1921	0
200	20230728	155200	75781930	1921	1921	1921	1921	0
201	20230728	155100	75781930	1921	1921	1921	1921	0
202	20230728	155000	75781930	1921	1921	1921	1921	0
203	20230728	154900	75781930	1921	1921	1921	1921	0
204	20230728	154800	75781930	1921	1921	1921	1921	0
205	20230728	154700	75781930	1921	1921	1921	1921	0
206	20230728	154600	75781930	1921	1921	1921	1921	0
207	20230728	154500	75781930	1921	1921	1921	1921	0
208	20230728	154400	75781930	1921	1921	1921	1921	0
209	20230728	154300	75781930	1921	1921	1921	1921	0
210	20230728	154200	75781930	1921	1921	1921	1921	0
211	20230728	154100	75781930	1921	1921	1921	1921	0
212	20230728	154000	75781930	1921	1921	1921	1921	61
213	20230728	153900	75781930	1921	1921	1921	1921	0
214	20230728	153800	75781930	1921	1921	1921	1921	0
215	20230728	153700	75781930	1921	1921	1921	1921	0
216	20230728	153600	75781930	1921	1921	1921	1921	0
217	20230728	153500	75781930	1921	1921	1921	1921	0
218	20230728	153400	75781930	1921	1921	1921	1921	0
219	20230728	153300	75781930	1921	1921	1921	1921	0
220	20230728	153200	75781930	1921	1921	1921	1921	0
221	20230728	153100	75781930	1921	1921	1921	1921	0
222	20230728	153000	75781930	1921	1921	1921	1921	61
223	20230728	152900	75664749	1921	1921	1921	1921	0
224	20230728	152800	75664749	1921	1921	1921	1921	0
225	20230728	152700	75664749	1921	1921	1921	1921	0
226	20230728	152600	75664749	1921	1921	1921	1921	0
227	20230728	152500	75664749	1921	1921	1921	1921	0
228	20230728	152400	75664749	1921	1921	1921	1921	0
229	20230728	152300	75664749	1921	1921	1921	1921	0
230	20230728	152200	75664749	1921	1921	1921	1921	0
231	20230728	152100	75664749	1921	1921	1921	1921	0
232	20230728	152000	75664749	1921	1921	1921	1921	0
233	20230728	151900	75664749	1921	1919	1921	1919	8
234	20230728	151800	75649391	1921	1921	1921	1921	1
235	20230728	151700	75647470	1921	1921	1921	1921	154
236	20230728	151600	75351636	1922	1922	1922	1922	0
237	20230728	151500	75351636	1922	1922	1922	1922	70
238	20230728	151400	75217096	1922	1922	1922	1922	3
239	20230728	151300	75211330	1921	1921	1921	1921	0
240	20230728	151200	75211330	1921	1920	1921	1920	123
241	20230728	151100	74975081	1921	1921	1921	1921	0
242	20230728	151000	74975081	1921	1921	1921	1921	0
243	20230728	150900	74975081	1921	1921	1921	1921	0
244	20230728	150800	74975081	1921	1921	1921	1921	3
245	20230728	150700	74969318	1919	1919	1919	1919	0
246	20230728	150600	74969318	1919	1919	1919	1919	0
247	20230728	150500	74969318	1919	1919	1919	1919	0
248	20230728	150400	74969318	1919	1919	1919	1919	0
249	20230728	150300	74969318	1919	1919	1919	1919	0
250	20230728	150200	74969318	1919	1919	1919	1919	0
251	20230728	150100	74969318	1919	1919	1919	1919	0
252	20230728	150000	74969318	1919	1919	1919	1919	0
253	20230728	145900	74969318	1919	1919	1919	1919	0
254	20230728	145800	74969318	1919	1919	1919	1919	0
255	20230728	145700	74969318	1919	1919	1919	1919	0
256	20230728	145600	74969318	1919	1919	1919	1919	0
257	20230728	145500	74969318	1919	1919	1919	1919	2
258	20230728	145400	74965480	1919	1919	1919	1919	2
259	20230728	145300	74961642	1919	1920	1920	1919	66
260	20230728	145200	74834924	1920	1920	1920	1920	0
261	20230728	145100	74834924	1920	1920	1920	1920	0
262	20230728	145000	74834924	1920	1920	1920	1920	0
263	20230728	144900	74834924	1920	1920	1920	1920	0
264	20230728	144800	74834924	1920	1920	1920	1920	36
265	20230728	144700	74765804	1919	1920	1920	1919	501
266	20230728	144600	73804377	1920	1920	1920	1920	0
267	20230728	144500	73804377	1920	1920	1920	1920	11
268	20230728	144400	73783257	1920	1920	1920	1920	0
269	20230728	144300	73783257	1920	1920	1920	1920	0
270	20230728	144200	73783257	1920	1920	1920	1920	0
271	20230728	144100	73783257	1920	1920	1920	1920	100
272	20230728	144000	73591257	1920	1920	1920	1920	300
273	20230728	143900	73015257	1920	1920	1920	1920	0
274	20230728	143800	73015257	1920	1920	1920	1920	0
275	20230728	143700	73015257	1920	1920	1920	1920	182
276	20230728	143600	72665817	1920	1920	1920	1920	0
277	20230728	143500	72665817	1920	1920	1920	1920	0
278	20230728	143400	72665817	1920	1920	1920	1920	0
279	20230728	143300	72665817	1920	1920	1920	1920	1
280	20230728	143200	72663897	1918	1918	1918	1918	0
281	20230728	143100	72663897	1918	1918	1918	1918	86
282	20230728	143000	72498949	1918	1918	1918	1918	50
283	20230728	142900	72403049	1921	1921	1921	1921	0
284	20230728	142800	72403049	1921	1921	1921	1921	0
285	20230728	142700	72403049	1921	1921	1921	1921	0
286	20230728	142600	72403049	1921	1921	1921	1921	0
287	20230728	142500	72403049	1921	1921	1921	1921	0
288	20230728	142400	72403049	1921	1921	1921	1921	0
289	20230728	142300	72403049	1921	1921	1921	1921	0
290	20230728	142200	72403049	1921	1921	1921	1921	0
291	20230728	142100	72403049	1921	1921	1921	1921	0
292	20230728	142000	72403049	1921	1921	1921	1921	0
293	20230728	141900	72403049	1921	1921	1921	1921	0
294	20230728	141800	72403049	1921	1921	1921	1921	0
295	20230728	141700	72403049	1921	1921	1921	1921	0
296	20230728	141600	72403049	1921	1921	1921	1921	0
297	20230728	141500	72403049	1921	1921	1921	1921	0
298	20230728	141400	72403049	1921	1921	1921	1921	21
299	20230728	141300	72362708	1921	1921	1921	1921	0
300	20230728	141200	72362708	1921	1921	1921	1921	0
301	20230728	141100	72362708	1921	1921	1921	1921	0
302	20230728	141000	72362708	1921	1921	1921	1921	7
303	20230728	140900	72349261	1921	1921	1921	1921	0
304	20230728	140800	72349261	1921	1921	1921	1921	0
305	20230728	140700	72349261	1921	1921	1921	1921	1
306	20230728	140600	72347340	1921	1921	1921	1921	0
307	20230728	140500	72347340	1921	1921	1921	1921	3
308	20230728	140400	72341577	1921	1921	1921	1921	0
309	20230728	140300	72341577	1921	1921	1921	1921	0
310	20230728	140200	72341577	1921	1921	1921	1921	0
311	20230728	140100	72341577	1921	1921	1921	1921	0
312	20230728	140000	72341577	1921	1921	1921	1921	0
313	20230728	135900	72341577	1921	1921	1921	1921	1
314	20230728	135800	72339656	1919	1921	1921	1919	246
315	20230728	135700	71867576	1920	1920	1920	1920	0
316	20230728	135600	71867576	1920	1920	1920	1920	0
317	20230728	135500	71867576	1920	1920	1920	1920	0
318	20230728	135400	71867576	1920	1920	1920	1920	0
319	20230728	135300	71867576	1920	1920	1920	1920	0
320	20230728	135200	71867576	1920	1920	1920	1920	0
321	20230728	135100	71867576	1920	1920	1920	1920	0
322	20230728	135000	71867576	1920	1920	1920	1920	0
323	20230728	134900	71867576	1920	1920	1920	1920	0
324	20230728	134800	71867576	1920	1920	1920	1920	700
325	20230728	134700	70523576	1934	1934	1934	1934	0
326	20230728	134600	70523576	1934	1934	1934	1934	0
327	20230728	134500	70523576	1934	1934	1934	1934	0
328	20230728	134400	70523576	1934	1923	1934	1923	3
329	20230728	134300	70517785	1922	1923	1923	1922	200
330	20230728	134200	70133384	1934	1934	1934	1934	0
331	20230728	134100	70133384	1934	1934	1934	1934	0
332	20230728	134000	70133384	1934	1934	1934	1934	0
333	20230728	133900	70133384	1934	1934	1934	1934	0
334	20230728	133800	70133384	1934	1934	1934	1934	0
335	20230728	133700	70133384	1934	1934	1934	1934	0
336	20230728	133600	70133384	1934	1934	1934	1934	0
337	20230728	133500	70133384	1934	1934	1934	1934	0
338	20230728	133400	70133384	1934	1934	1934	1934	0
339	20230728	133300	70133384	1934	1925	1934	1925	16
340	20230728	133200	70102575	1924	1924	1924	1924	0
341	20230728	133100	70102575	1924	1924	1924	1924	0
342	20230728	133000	70102575	1924	1924	1924	1924	0
343	20230728	132900	70102575	1924	1924	1924	1924	0
344	20230728	132800	70102575	1924	1924	1924	1924	0
345	20230728	132700	70102575	1924	1924	1924	1924	0
346	20230728	132600	70102575	1924	1924	1924	1924	0
347	20230728	132500	70102575	1924	1924	1924	1924	0
348	20230728	132400	70102575	1924	1924	1924	1924	0
349	20230728	132300	70102575	1924	1924	1924	1924	0
350	20230728	132200	70102575	1924	1924	1924	1924	0
351	20230728	132100	70102575	1924	1924	1924	1924	0
352	20230728	132000	70102575	1924	1924	1924	1924	0
353	20230728	131900	70102575	1924	1924	1924	1924	3
354	20230728	131800	70096803	1925	1925	1925	1925	2
355	20230728	131700	70092953	1920	1920	1920	1920	0
356	20230728	131600	70092953	1920	1920	1920	1920	1
357	20230728	131500	70091033	1925	1925	1925	1925	0
358	20230728	131400	70091033	1925	1925	1925	1925	11
359	20230728	131300	70069858	1925	1925	1925	1925	0
360	20230728	131200	70069858	1925	1925	1925	1925	1
361	20230728	131100	70067933	1934	1934	1934	1934	0
362	20230728	131000	70067933	1934	1934	1934	1934	0
363	20230728	130900	70067933	1934	1934	1934	1934	0
364	20230728	130800	70067933	1934	1934	1934	1934	0
365	20230728	130700	70067933	1934	1934	1934	1934	0
366	20230728	130600	70067933	1934	1934	1934	1934	0
367	20230728	130500	70067933	1934	1934	1934	1934	0
368	20230728	130400	70067933	1934	1934	1934	1934	0
369	20230728	130300	70067933	1934	1934	1934	1934	0
370	20230728	130200	70067933	1934	1934	1934	1934	0
371	20230728	130100	70067933	1934	1934	1934	1934	0
372	20230728	130000	70067933	1934	1926	1934	1926	4
373	20230728	125900	70060205	1919	1919	1919	1919	1
374	20230728	125800	70058286	1934	1925	1934	1925	2
375	20230728	125700	70054427	1934	1934	1934	1934	0
376	20230728	125600	70054427	1934	1923	1934	1923	18
377	20230728	125500	70019729	1919	1919	1919	1919	5
378	20230728	125400	70010134	1935	1935	1935	1935	0
379	20230728	125300	70010134	1935	1935	1935	1935	0
380	20230728	125200	70010134	1935	1921	1935	1921	157
381	20230728	125100	69706970	1918	1923	1924	1918	16
382	20230728	125000	69676265	1924	1924	1924	1924	0
383	20230728	124900	69676265	1924	1926	1926	1922	380
384	20230728	124800	68945167	1928	1922	1928	1922	55
385	20230728	124700	68839428	1929	1929	1929	1929	4
386	20230728	124600	68831712	1929	1929	1929	1929	0
387	20230728	124500	68831712	1929	1929	1929	1923	25
388	20230728	124400	68783559	1923	1923	1923	1923	3
389	20230728	124300	68777790	1928	1923	1930	1923	460
390	20230728	124200	67891062	1923	1924	1924	1922	522
391	20230728	124100	66886788	1935	1930	1935	1930	402
392	20230728	124000	66110863	1930	1924	1930	1924	437
393	20230728	123900	65269128	1924	1915	1924	1915	1629
394	20230728	123800	62136323	1920	1911	1920	1911	14598
395	20230728	123700	34110032	1911	1911	1911	1911	3
396	20230728	123600	34104299	1909	1909	1909	1909	39
397	20230728	123500	34029848	1909	1906	1909	1906	5
398	20230728	123400	34020306	1911	1904	1911	1904	14
399	20230728	123300	33993593	1900	1900	1900	1900	0
400	20230728	123200	33993593	1900	1899	1900	1899	2
401	20230728	123100	33989794	1911	1911	1911	1911	0
402	20230728	123000	33989794	1911	1911	1911	1911	0
403	20230728	122900	33989794	1911	1911	1911	1911	0
404	20230728	122800	33989794	1911	1899	1911	1899	10
405	20230728	122700	33970738	1897	1897	1897	1897	0
406	20230728	122600	33970738	1897	1897	1897	1897	100
407	20230728	122500	33781038	1897	1897	1897	1897	5
408	20230728	122400	33771553	1897	1897	1897	1897	0
409	20230728	122300	33771553	1897	1897	1897	1897	0
410	20230728	122200	33771553	1897	1897	1897	1897	0
411	20230728	122100	33771553	1897	1897	1897	1897	0
412	20230728	122000	33771553	1897	1897	1897	1897	0
413	20230728	121900	33771553	1897	1897	1897	1897	0
414	20230728	121800	33771553	1897	1897	1897	1897	1
415	20230728	121700	33769656	1891	1891	1891	1891	0
416	20230728	121600	33769656	1891	1890	1891	1890	619
417	20230728	121500	32599745	1890	1890	1890	1890	0
418	20230728	121400	32599745	1890	1890	1890	1890	5
419	20230728	121300	32590295	1890	1890	1890	1890	0
420	20230728	121200	32590295	1890	1890	1890	1890	0
421	20230728	121100	32590295	1890	1890	1890	1890	0
422	20230728	121000	32590295	1890	1890	1890	1890	6
423	20230728	120900	32578955	1889	1889	1889	1889	0
424	20230728	120800	32578955	1889	1889	1889	1889	0
425	20230728	120700	32578955	1889	1890	1890	1889	1868
426	20230728	120600	29049064	1896	1896	1896	1896	0
427	20230728	120500	29049064	1896	1896	1896	1896	0
428	20230728	120400	29049064	1896	1896	1896	1896	1
429	20230728	120300	29047168	1895	1895	1896	1895	14
430	20230728	120200	29020636	1892	1892	1892	1892	970
431	20230728	120100	27185396	1892	1892	1892	1892	100
432	20230728	120000	26996196	1892	1892	1892	1892	2
433	20230728	115900	26992412	1891	1891	1891	1891	0
434	20230728	115800	26992412	1891	1891	1891	1891	0
435	20230728	115700	26992412	1891	1891	1891	1891	0
436	20230728	115600	26992412	1891	1891	1891	1891	0
437	20230728	115500	26992412	1891	1891	1891	1891	0
438	20230728	115400	26992412	1891	1891	1891	1891	10
439	20230728	115300	26973502	1892	1892	1892	1892	0
440	20230728	115200	26973502	1892	1892	1892	1892	0
441	20230728	115100	26973502	1892	1892	1892	1892	0
442	20230728	115000	26973502	1892	1892	1892	1892	0
443	20230728	114900	26973502	1892	1892	1892	1892	0
444	20230728	114800	26973502	1892	1892	1892	1892	0
445	20230728	114700	26973502	1892	1892	1892	1892	0
446	20230728	114600	26973502	1892	1890	1892	1890	596
447	20230728	114500	25847056	1891	1891	1891	1890	1994
448	20230728	114400	22077297	1892	1892	1892	1892	0
449	20230728	114300	22077297	1892	1893	1893	1892	402
450	20230728	114200	21316613	1893	1893	1893	1893	0
451	20230728	114100	21316613	1893	1893	1893	1893	0
452	20230728	114000	21316613	1893	1893	1893	1893	60
453	20230728	113900	21203033	1895	1895	1895	1895	47
454	20230728	113800	21113968	1898	1898	1898	1898	0
455	20230728	113700	21113968	1898	1898	1898	1898	0
456	20230728	113600	21113968	1898	1898	1898	1898	100
457	20230728	113500	20924168	1898	1898	1898	1898	0
458	20230728	113400	20924168	1898	1898	1898	1898	0
459	20230728	113300	20924168	1898	1898	1898	1898	0
460	20230728	113200	20924168	1898	1898	1898	1898	0
461	20230728	113100	20924168	1898	1898	1898	1898	0
462	20230728	113000	20924168	1898	1898	1898	1898	10
463	20230728	112900	20905188	1898	1898	1898	1898	0
464	20230728	112800	20905188	1898	1898	1898	1898	0
465	20230728	112700	20905188	1898	1898	1898	1898	0
466	20230728	112600	20905188	1898	1898	1898	1898	0
467	20230728	112500	20905188	1898	1897	1898	1895	490
468	20230728	112400	19976606	1897	1897	1897	1897	0
469	20230728	112300	19976606	1897	1897	1897	1897	22
470	20230728	112200	19934872	1897	1897	1897	1897	0
471	20230728	112100	19934872	1897	1897	1897	1897	0
472	20230728	112000	19934872	1897	1897	1897	1897	0
473	20230728	111900	19934872	1897	1897	1897	1897	0
474	20230728	111800	19934872	1897	1897	1897	1897	0
475	20230728	111700	19934872	1897	1897	1897	1897	0
476	20230728	111600	19934872	1897	1897	1897	1897	0
477	20230728	111500	19934872	1897	1897	1897	1897	0
478	20230728	111400	19934872	1897	1897	1897	1897	0
479	20230728	111300	19934872	1897	1897	1897	1897	0
480	20230728	111200	19934872	1897	1897	1897	1897	11
481	20230728	111100	19914005	1897	1897	1897	1897	110
482	20230728	111000	19705335	1897	1897	1897	1897	11
483	20230728	110900	19684468	1898	1898	1898	1898	0
484	20230728	110800	19684468	1898	1898	1898	1898	11
485	20230728	110700	19663590	1898	1898	1898	1898	22
486	20230728	110600	19621834	1898	1898	1898	1898	0
487	20230728	110500	19621834	1898	1898	1898	1898	0
488	20230728	110400	19621834	1898	1898	1898	1898	0
489	20230728	110300	19621834	1898	1898	1898	1898	0
490	20230728	110200	19621834	1898	1898	1898	1898	0
491	20230728	110100	19621834	1898	1898	1898	1898	0
492	20230728	110000	19621834	1898	1898	1898	1898	0
493	20230728	105900	19621834	1898	1898	1898	1898	0
494	20230728	105800	19621834	1898	1898	1898	1898	0
495	20230728	105700	19621834	1898	1898	1898	1898	0
496	20230728	105600	19621834	1898	1898	1898	1898	1
497	20230728	105500	19619936	1898	1898	1898	1898	3
498	20230728	105400	19614242	1892	1892	1892	1892	0
499	20230728	105300	19614242	1892	1892	1892	1892	0
500	20230728	105200	19614242	1892	1892	1898	1892	158
501	20230728	105100	19315300	1893	1894	1894	1893	109
502	20230728	105000	19108858	1908	1908	1908	1908	0
503	20230728	104900	19108858	1908	1908	1908	1908	0
504	20230728	104800	19108858	1908	1908	1908	1908	0
505	20230728	104700	19108858	1908	1908	1908	1908	0
506	20230728	104600	19108858	1908	1908	1908	1908	0
507	20230728	104500	19108858	1908	1908	1908	1908	0
508	20230728	104400	19108858	1908	1908	1908	1908	0
509	20230728	104300	19108858	1908	1908	1908	1908	0
510	20230728	104200	19108858	1908	1908	1908	1908	0
511	20230728	104100	19108858	1908	1908	1908	1908	0
512	20230728	104000	19108858	1908	1908	1908	1908	0
513	20230728	103900	19108858	1908	1908	1908	1908	0
514	20230728	103800	19108858	1908	1908	1908	1908	0
515	20230728	103700	19108858	1908	1908	1908	1908	0
516	20230728	103600	19108858	1908	1908	1908	1908	0
517	20230728	103500	19108858	1908	1898	1908	1898	5
518	20230728	103400	19099328	1909	1909	1909	1909	1
519	20230728	103300	19097419	1900	1895	1900	1895	3
520	20230728	103200	19091727	1917	1917	1917	1917	0
521	20230728	103100	19091727	1917	1917	1917	1917	0
522	20230728	103000	19091727	1917	1917	1917	1917	0
523	20230728	102900	19091727	1917	1917	1917	1917	0
524	20230728	102800	19091727	1917	1917	1917	1917	0
525	20230728	102700	19091727	1917	1898	1917	1898	7
526	20230728	102600	19078369	1895	1895	1895	1895	1200
527	20230728	102500	16804369	1894	1894	1894	1894	0
528	20230728	102400	16804369	1894	1894	1894	1894	25
529	20230728	102300	16757019	1895	1895	1895	1895	0
530	20230728	102200	16757019	1895	1897	1897	1895	848
531	20230728	102100	15150008	1902	1902	1902	1902	0
532	20230728	102000	15150008	1902	1902	1902	1902	0
533	20230728	101900	15150008	1902	1902	1902	1902	0
534	20230728	101800	15150008	1902	1902	1902	1902	0
535	20230728	101700	15150008	1902	1902	1902	1902	0
536	20230728	101600	15150008	1902	1902	1902	1902	0
537	20230728	101500	15150008	1902	1902	1902	1902	0
538	20230728	101400	15150008	1902	1902	1902	1902	11
539	20230728	101300	15129086	1902	1902	1902	1902	0
540	20230728	101200	15129086	1902	1902	1902	1902	0
541	20230728	101100	15129086	1902	1902	1902	1902	0
542	20230728	101000	15129086	1902	1902	1902	1902	0
543	20230728	100900	15129086	1902	1902	1902	1902	1
544	20230728	100800	15127184	1916	1916	1916	1916	0
545	20230728	100700	15127184	1916	1899	1916	1896	79
546	20230728	100600	14977285	1919	1919	1919	1919	0
547	20230728	100500	14977285	1919	1919	1919	1919	0
548	20230728	100400	14977285	1919	1919	1919	1919	0
549	20230728	100300	14977285	1919	1896	1919	1896	7
550	20230728	100200	14963889	1901	1901	1901	1901	0
551	20230728	100100	14963889	1901	1901	1901	1901	0
552	20230728	100000	14963889	1901	1901	1901	1901	0
553	20230728	095900	14963889	1901	1901	1901	1901	0
554	20230728	095800	14963889	1901	1901	1901	1901	2
555	20230728	095700	14960087	1901	1901	1901	1901	0
556	20230728	095600	14960087	1901	1886	1901	1886	784
557	20230728	095500	13481448	1885	1885	1885	1885	0
558	20230728	095400	13481448	1885	1885	1885	1885	0
559	20230728	095300	13481448	1885	1885	1885	1885	0
560	20230728	095200	13481448	1885	1885	1885	1885	0
561	20230728	095100	13481448	1885	1893	1893	1885	931
562	20230728	095000	11719265	1894	1898	1898	1894	1130
563	20230728	094900	9577222	1918	1918	1918	1918	0
564	20230728	094800	9577222	1918	1918	1918	1918	0
565	20230728	094700	9577222	1918	1917	1918	1917	5
566	20230728	094600	9567633	1922	1922	1922	1922	0
567	20230728	094500	9567633	1922	1922	1922	1922	0
568	20230728	094400	9567633	1922	1922	1922	1922	40
569	20230728	094300	9490753	1922	1922	1922	1922	116
570	20230728	094200	9267801	1923	1904	1923	1904	18
571	20230728	094100	9233510	1904	1904	1904	1904	409
572	20230728	094000	8454774	1904	1904	1904	1904	1
573	20230728	093900	8452870	1898	1898	1904	1898	9
574	20230728	093800	8435782	1904	1904	1904	1904	6
575	20230728	093700	8424358	1904	1905	1905	1898	104
576	20230728	093600	8226947	1899	1900	1905	1899	35
577	20230728	093500	8160419	1901	1901	1901	1901	43
578	20230728	093400	8078676	1924	1924	1924	1924	0
579	20230728	093300	8078676	1924	1924	1924	1924	3
580	20230728	093200	8072904	1924	1921	1924	1921	25
581	20230728	093100	8024859	1921	1921	1921	1921	2
582	20230728	093000	8021017	1923	1923	1923	1923	0
583	20230728	092900	8021017	1923	1923	1923	1923	0
584	20230728	092800	8021017	1923	1922	1923	1922	5
585	20230728	092700	8011404	1923	1923	1923	1923	600
586	20230728	092600	6857604	1923	1923	1923	1923	0
587	20230728	092500	6857604	1923	1923	1923	1923	0
588	20230728	092400	6857604	1923	1922	1923	1922	12
589	20230728	092300	6834539	1922	1921	1922	1921	2
590	20230728	092200	6830696	1923	1923	1923	1923	0
591	20230728	092100	6830696	1923	1923	1923	1923	0
592	20230728	092000	6830696	1923	1923	1923	1923	0
593	20230728	091900	6830696	1923	1923	1923	1923	0
594	20230728	091800	6830696	1923	1923	1923	1923	0
595	20230728	091700	6830696	1923	1923	1923	1923	0
596	20230728	091600	6830696	1923	1923	1923	1923	6
597	20230728	091500	6819158	1924	1924	1924	1924	0
598	20230728	091400	6819158	1924	1924	1924	1924	0
599	20230728	091300	6819158	1924	1924	1924	1924	0
600	20230728	091200	6819158	1924	1923	1924	1922	7
601	20230728	091100	6805697	1924	1924	1924	1893	11
602	20230728	091000	6784625	1924	1899	1924	1899	94
603	20230728	090900	6605126	1897	1895	1897	1895	34
604	20230728	090800	6540694	1892	1886	1892	1886	130
605	20230728	090700	6295487	1886	1886	1886	1886	34
606	20230728	090600	6231363	1880	1886	1886	1880	543
607	20230728	090500	5210277	1880	1880	1880	1880	30
608	20230728	090400	5153877	1887	1887	1887	1887	0
609	20230728	090300	5153877	1887	1887	1887	1887	0
610	20230728	090200	5153877	1887	1887	1887	1887	3
611	20230728	090100	5148216	1860	1860	1860	1860	368
612	20230728	090000	4463736	1860	1832	1860	1832	2435