KissMeData/133820/min/candle-20230726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230726	195600	532092956	1948	1948	1948	1948	5613
3	20230726	195500	532092956	1948	1948	1948	1948	0
4	20230726	195400	532092956	1948	1948	1948	1948	0
5	20230726	195300	532092956	1948	1948	1948	1948	0
6	20230726	195200	532092956	1948	1948	1948	1948	0
7	20230726	195100	532092956	1948	1948	1948	1948	0
8	20230726	195000	532092956	1948	1948	1948	1948	0
9	20230726	194900	532092956	1948	1948	1948	1948	0
10	20230726	194800	532092956	1948	1948	1948	1948	0
11	20230726	194700	532092956	1948	1948	1948	1948	0
12	20230726	194600	532092956	1948	1948	1948	1948	0
13	20230726	194500	532092956	1948	1948	1948	1948	0
14	20230726	194400	532092956	1948	1948	1948	1948	0
15	20230726	194300	532092956	1948	1948	1948	1948	0
16	20230726	194200	532092956	1948	1948	1948	1948	0
17	20230726	194100	532092956	1948	1948	1948	1948	0
18	20230726	194000	532092956	1948	1948	1948	1948	0
19	20230726	193900	532092956	1948	1948	1948	1948	0
20	20230726	193800	532092956	1948	1948	1948	1948	0
21	20230726	193700	532092956	1948	1948	1948	1948	0
22	20230726	193600	532092956	1948	1948	1948	1948	0
23	20230726	193500	532092956	1948	1948	1948	1948	0
24	20230726	193400	532092956	1948	1948	1948	1948	0
25	20230726	193300	532092956	1948	1948	1948	1948	0
26	20230726	193200	532092956	1948	1948	1948	1948	0
27	20230726	193100	532092956	1948	1948	1948	1948	0
28	20230726	193000	532092956	1948	1948	1948	1948	0
29	20230726	192900	532092956	1948	1948	1948	1948	0
30	20230726	192800	532092956	1948	1948	1948	1948	0
31	20230726	192700	532092956	1948	1948	1948	1948	0
32	20230726	192600	532092956	1948	1948	1948	1948	5613
33	20230726	192500	532092956	1948	1948	1948	1948	0
34	20230726	192400	532092956	1948	1948	1948	1948	0
35	20230726	192300	532092956	1948	1948	1948	1948	0
36	20230726	192200	532092956	1948	1948	1948	1948	0
37	20230726	192100	532092956	1948	1948	1948	1948	0
38	20230726	192000	532092956	1948	1948	1948	1948	0
39	20230726	191900	532092956	1948	1948	1948	1948	0
40	20230726	191800	532092956	1948	1948	1948	1948	0
41	20230726	191700	532092956	1948	1948	1948	1948	0
42	20230726	191600	532092956	1948	1948	1948	1948	0
43	20230726	191500	532092956	1948	1948	1948	1948	0
44	20230726	191400	532092956	1948	1948	1948	1948	0
45	20230726	191300	532092956	1948	1948	1948	1948	0
46	20230726	191200	532092956	1948	1948	1948	1948	0
47	20230726	191100	532092956	1948	1948	1948	1948	0
48	20230726	191000	532092956	1948	1948	1948	1948	0
49	20230726	190900	532092956	1948	1948	1948	1948	0
50	20230726	190800	532092956	1948	1948	1948	1948	0
51	20230726	190700	532092956	1948	1948	1948	1948	0
52	20230726	190600	532092956	1948	1948	1948	1948	0
53	20230726	190500	532092956	1948	1948	1948	1948	0
54	20230726	190400	532092956	1948	1948	1948	1948	0
55	20230726	190300	532092956	1948	1948	1948	1948	0
56	20230726	190200	532092956	1948	1948	1948	1948	0
57	20230726	190100	532092956	1948	1948	1948	1948	0
58	20230726	190000	532092956	1948	1948	1948	1948	0
59	20230726	185900	532092956	1948	1948	1948	1948	0
60	20230726	185800	532092956	1948	1948	1948	1948	0
61	20230726	185700	532092956	1948	1948	1948	1948	0
62	20230726	185600	532092956	1948	1948	1948	1948	5613
63	20230726	185500	532092956	1948	1948	1948	1948	0
64	20230726	185400	532092956	1948	1948	1948	1948	0
65	20230726	185300	532092956	1948	1948	1948	1948	0
66	20230726	185200	532092956	1948	1948	1948	1948	0
67	20230726	185100	532092956	1948	1948	1948	1948	0
68	20230726	185000	532092956	1948	1948	1948	1948	0
69	20230726	184900	532092956	1948	1948	1948	1948	0
70	20230726	184800	532092956	1948	1948	1948	1948	0
71	20230726	184700	532092956	1948	1948	1948	1948	0
72	20230726	184600	532092956	1948	1948	1948	1948	0
73	20230726	184500	532092956	1948	1948	1948	1948	0
74	20230726	184400	532092956	1948	1948	1948	1948	0
75	20230726	184300	532092956	1948	1948	1948	1948	0
76	20230726	184200	532092956	1948	1948	1948	1948	0
77	20230726	184100	532092956	1948	1948	1948	1948	0
78	20230726	184000	532092956	1948	1948	1948	1948	0
79	20230726	183900	532092956	1948	1948	1948	1948	0
80	20230726	183800	532092956	1948	1948	1948	1948	0
81	20230726	183700	532092956	1948	1948	1948	1948	0
82	20230726	183600	532092956	1948	1948	1948	1948	0
83	20230726	183500	532092956	1948	1948	1948	1948	0
84	20230726	183400	532092956	1948	1948	1948	1948	0
85	20230726	183300	532092956	1948	1948	1948	1948	0
86	20230726	183200	532092956	1948	1948	1948	1948	0
87	20230726	183100	532092956	1948	1948	1948	1948	0
88	20230726	183000	532092956	1948	1948	1948	1948	0
89	20230726	182900	532092956	1948	1948	1948	1948	0
90	20230726	182800	532092956	1948	1948	1948	1948	0
91	20230726	182700	532092956	1948	1948	1948	1948	0
92	20230726	182600	532092956	1948	1948	1948	1948	5613
93	20230726	182500	532092956	1948	1948	1948	1948	0
94	20230726	182400	532092956	1948	1948	1948	1948	0
95	20230726	182300	532092956	1948	1948	1948	1948	0
96	20230726	182200	532092956	1948	1948	1948	1948	0
97	20230726	182100	532092956	1948	1948	1948	1948	0
98	20230726	182000	532092956	1948	1948	1948	1948	0
99	20230726	181900	532092956	1948	1948	1948	1948	0
100	20230726	181800	532092956	1948	1948	1948	1948	0
101	20230726	181700	532092956	1948	1948	1948	1948	0
102	20230726	181600	532092956	1948	1948	1948	1948	0
103	20230726	181500	532092956	1948	1948	1948	1948	0
104	20230726	181400	532092956	1948	1948	1948	1948	0
105	20230726	181300	532092956	1948	1948	1948	1948	0
106	20230726	181200	532092956	1948	1948	1948	1948	0
107	20230726	181100	532092956	1948	1948	1948	1948	0
108	20230726	181000	532092956	1948	1948	1948	1948	0
109	20230726	180900	532092956	1948	1948	1948	1948	0
110	20230726	180800	532092956	1948	1948	1948	1948	0
111	20230726	180700	532092956	1948	1948	1948	1948	0
112	20230726	180600	532092956	1948	1948	1948	1948	0
113	20230726	180500	532092956	1948	1948	1948	1948	0
114	20230726	180400	532092956	1948	1948	1948	1948	0
115	20230726	180300	532092956	1948	1948	1948	1948	0
116	20230726	180200	532092956	1948	1948	1948	1948	0
117	20230726	180100	532092956	1948	1948	1948	1948	0
118	20230726	180000	532092956	1948	1948	1948	1948	0
119	20230726	175900	532092956	1948	1948	1948	1948	0
120	20230726	175800	532092956	1948	1948	1948	1948	0
121	20230726	175700	532092956	1948	1948	1948	1948	0
122	20230726	175600	532092956	1948	1948	1948	1948	5613
123	20230726	175500	532092956	1948	1948	1948	1948	0
124	20230726	175400	532092956	1948	1948	1948	1948	0
125	20230726	175300	532092956	1948	1948	1948	1948	0
126	20230726	175200	532092956	1948	1948	1948	1948	0
127	20230726	175100	532092956	1948	1948	1948	1948	0
128	20230726	175000	532092956	1948	1948	1948	1948	0
129	20230726	174900	532092956	1948	1948	1948	1948	0
130	20230726	174800	532092956	1948	1948	1948	1948	0
131	20230726	174700	532092956	1948	1948	1948	1948	0
132	20230726	174600	532092956	1948	1948	1948	1948	0
133	20230726	174500	532092956	1948	1948	1948	1948	0
134	20230726	174400	532092956	1948	1948	1948	1948	0
135	20230726	174300	532092956	1948	1948	1948	1948	0
136	20230726	174200	532092956	1948	1948	1948	1948	0
137	20230726	174100	532092956	1948	1948	1948	1948	0
138	20230726	174000	532092956	1948	1948	1948	1948	0
139	20230726	173900	532092956	1948	1948	1948	1948	0
140	20230726	173800	532092956	1948	1948	1948	1948	0
141	20230726	173700	532092956	1948	1948	1948	1948	0
142	20230726	173600	532092956	1948	1948	1948	1948	0
143	20230726	173500	532092956	1948	1948	1948	1948	0
144	20230726	173400	532092956	1948	1948	1948	1948	0
145	20230726	173300	532092956	1948	1948	1948	1948	0
146	20230726	173200	532092956	1948	1948	1948	1948	0
147	20230726	173100	532092956	1948	1948	1948	1948	0
148	20230726	173000	532092956	1948	1948	1948	1948	0
149	20230726	172900	532092956	1948	1948	1948	1948	0
150	20230726	172800	532092956	1948	1948	1948	1948	0
151	20230726	172700	532092956	1948	1948	1948	1948	0
152	20230726	172600	532092956	1948	1948	1948	1948	5613
153	20230726	172500	532092956	1948	1948	1948	1948	0
154	20230726	172400	532092956	1948	1948	1948	1948	0
155	20230726	172300	532092956	1948	1948	1948	1948	0
156	20230726	172200	532092956	1948	1948	1948	1948	0
157	20230726	172100	532092956	1948	1948	1948	1948	0
158	20230726	172000	532092956	1948	1948	1948	1948	0
159	20230726	171900	532092956	1948	1948	1948	1948	0
160	20230726	171800	532092956	1948	1948	1948	1948	0
161	20230726	171700	532092956	1948	1948	1948	1948	0
162	20230726	171600	532092956	1948	1948	1948	1948	0
163	20230726	171500	532092956	1948	1948	1948	1948	0
164	20230726	171400	532092956	1948	1948	1948	1948	0
165	20230726	171300	532092956	1948	1948	1948	1948	0
166	20230726	171200	532092956	1948	1948	1948	1948	0
167	20230726	171100	532092956	1948	1948	1948	1948	0
168	20230726	171000	532092956	1948	1948	1948	1948	0
169	20230726	170900	532092956	1948	1948	1948	1948	0
170	20230726	170800	532092956	1948	1948	1948	1948	0
171	20230726	170700	532092956	1948	1948	1948	1948	0
172	20230726	170600	532092956	1948	1948	1948	1948	0
173	20230726	170500	532092956	1948	1948	1948	1948	0
174	20230726	170400	532092956	1948	1948	1948	1948	0
175	20230726	170300	532092956	1948	1948	1948	1948	0
176	20230726	170200	532092956	1948	1948	1948	1948	0
177	20230726	170100	532092956	1948	1948	1948	1948	0
178	20230726	170000	532092956	1948	1948	1948	1948	0
179	20230726	165900	532092956	1948	1948	1948	1948	0
180	20230726	165800	532092956	1948	1948	1948	1948	0
181	20230726	165700	532092956	1948	1948	1948	1948	0
182	20230726	165600	532092956	1948	1948	1948	1948	5613
183	20230726	165500	532092956	1948	1948	1948	1948	0
184	20230726	165400	532092956	1948	1948	1948	1948	0
185	20230726	165300	532092956	1948	1948	1948	1948	0
186	20230726	165200	532092956	1948	1948	1948	1948	0
187	20230726	165100	532092956	1948	1948	1948	1948	0
188	20230726	165000	532092956	1948	1948	1948	1948	0
189	20230726	164900	532092956	1948	1948	1948	1948	0
190	20230726	164800	532092956	1948	1948	1948	1948	0
191	20230726	164700	532092956	1948	1948	1948	1948	0
192	20230726	164600	532092956	1948	1948	1948	1948	0
193	20230726	164500	532092956	1948	1948	1948	1948	0
194	20230726	164400	532092956	1948	1948	1948	1948	0
195	20230726	164300	532092956	1948	1948	1948	1948	0
196	20230726	164200	532092956	1948	1948	1948	1948	0
197	20230726	164100	532092956	1948	1948	1948	1948	0
198	20230726	164000	532092956	1948	1948	1948	1948	0
199	20230726	163900	532092956	1948	1948	1948	1948	0
200	20230726	163800	532092956	1948	1948	1948	1948	0
201	20230726	163700	532092956	1948	1948	1948	1948	0
202	20230726	163600	532092956	1948	1948	1948	1948	0
203	20230726	163500	532092956	1948	1948	1948	1948	0
204	20230726	163400	532092956	1948	1948	1948	1948	0
205	20230726	163300	532092956	1948	1948	1948	1948	0
206	20230726	163200	532092956	1948	1948	1948	1948	0
207	20230726	163100	532092956	1948	1948	1948	1948	0
208	20230726	163000	532092956	1948	1948	1948	1948	0
209	20230726	162900	532092956	1948	1948	1948	1948	0
210	20230726	162800	532092956	1948	1948	1948	1948	0
211	20230726	162700	532092956	1948	1948	1948	1948	0
212	20230726	162600	532092956	1948	1948	1948	1948	5613
213	20230726	162500	532092956	1948	1948	1948	1948	0
214	20230726	162400	532092956	1948	1948	1948	1948	0
215	20230726	162300	532092956	1948	1948	1948	1948	0
216	20230726	162200	532092956	1948	1948	1948	1948	0
217	20230726	162100	532092956	1948	1948	1948	1948	0
218	20230726	162000	532092956	1948	1948	1948	1948	0
219	20230726	161900	532092956	1948	1948	1948	1948	0
220	20230726	161800	532092956	1948	1948	1948	1948	0
221	20230726	161700	532092956	1948	1948	1948	1948	0
222	20230726	161600	532092956	1948	1948	1948	1948	0
223	20230726	161500	532092956	1948	1948	1948	1948	0
224	20230726	161400	532092956	1948	1948	1948	1948	0
225	20230726	161300	532092956	1948	1948	1948	1948	0
226	20230726	161200	532092956	1948	1948	1948	1948	0
227	20230726	161100	532092956	1948	1948	1948	1948	0
228	20230726	161000	532092956	1948	1948	1948	1948	0
229	20230726	160900	532092956	1948	1948	1948	1948	0
230	20230726	160800	532092956	1948	1948	1948	1948	0
231	20230726	160700	532092956	1948	1948	1948	1948	0
232	20230726	160600	532092956	1948	1948	1948	1948	0
233	20230726	160500	532092956	1948	1948	1948	1948	0
234	20230726	160400	532092956	1948	1948	1948	1948	0
235	20230726	160300	532092956	1948	1948	1948	1948	0
236	20230726	160200	532092956	1948	1948	1948	1948	0
237	20230726	160100	532092956	1948	1948	1948	1948	0
238	20230726	160000	532092956	1948	1948	1948	1948	0
239	20230726	155900	532092956	1948	1948	1948	1948	0
240	20230726	155800	532092956	1948	1948	1948	1948	0
241	20230726	155700	532092956	1948	1948	1948	1948	0
242	20230726	155600	532092956	1948	1948	1948	1948	5613
243	20230726	155500	532092956	1948	1948	1948	1948	0
244	20230726	155400	532092956	1948	1948	1948	1948	0
245	20230726	155300	532092956	1948	1948	1948	1948	0
246	20230726	155200	532092956	1948	1948	1948	1948	0
247	20230726	155100	532092956	1948	1948	1948	1948	0
248	20230726	155000	532092956	1948	1948	1948	1948	0
249	20230726	154900	532092956	1948	1948	1948	1948	0
250	20230726	154800	532092956	1948	1948	1948	1948	0
251	20230726	154700	532092956	1948	1948	1948	1948	0
252	20230726	154600	532092956	1948	1948	1948	1948	0
253	20230726	154500	532092956	1948	1948	1948	1948	0
254	20230726	154400	532092956	1948	1948	1948	1948	0
255	20230726	154300	532092956	1948	1948	1948	1948	0
256	20230726	154200	532092956	1948	1948	1948	1948	0
257	20230726	154100	532092956	1948	1948	1948	1948	0
258	20230726	154000	532092956	1948	1948	1948	1948	0
259	20230726	153900	532092956	1948	1948	1948	1948	0
260	20230726	153800	532092956	1948	1948	1948	1948	0
261	20230726	153700	532092956	1948	1948	1948	1948	0
262	20230726	153600	532092956	1948	1948	1948	1948	0
263	20230726	153500	532092956	1948	1948	1948	1948	0
264	20230726	153400	532092956	1948	1948	1948	1948	0
265	20230726	153300	532092956	1948	1948	1948	1948	0
266	20230726	153200	532092956	1948	1948	1948	1948	0
267	20230726	153100	532092956	1948	1948	1948	1948	0
268	20230726	153000	532092956	1948	1948	1948	1948	5613
269	20230726	152900	521158832	1949	1949	1949	1949	0
270	20230726	152800	521158832	1949	1949	1949	1949	0
271	20230726	152700	521158832	1949	1949	1949	1949	0
272	20230726	152600	521158832	1949	1949	1949	1949	0
273	20230726	152500	521158832	1949	1949	1949	1949	0
274	20230726	152400	521158832	1949	1949	1949	1949	0
275	20230726	152300	521158832	1949	1949	1949	1949	0
276	20230726	152200	521158832	1949	1949	1949	1949	0
277	20230726	152100	521158832	1949	1949	1949	1949	0
278	20230726	152000	521158832	1949	1949	1949	1949	0
279	20230726	151900	521158832	1949	1948	1950	1948	887
280	20230726	151800	519429616	1950	1950	1950	1950	0
281	20230726	151700	519429616	1950	1950	1950	1950	0
282	20230726	151600	519429616	1950	1947	1950	1947	2454
283	20230726	151500	514651307	1947	1946	1947	1946	86
284	20230726	151400	514483946	1940	1940	1940	1940	0
285	20230726	151300	514483946	1940	1940	1940	1940	0
286	20230726	151200	514483946	1940	1947	1948	1940	760
287	20230726	151100	513007794	1948	1949	1949	1948	21
288	20230726	151000	512966885	1942	1949	1949	1942	2
289	20230726	150900	512962994	1942	1942	1942	1942	237
290	20230726	150800	512502740	1942	1947	1947	1942	80
291	20230726	150700	512347172	1946	1946	1946	1946	0
292	20230726	150600	512347172	1946	1946	1946	1946	1
293	20230726	150500	512345226	1952	1952	1952	1952	0
294	20230726	150400	512345226	1952	1952	1952	1952	0
295	20230726	150300	512345226	1952	1952	1952	1952	1
296	20230726	150200	512343274	1952	1952	1952	1952	1
297	20230726	150100	512341322	1951	1951	1951	1951	0
298	20230726	150000	512341322	1951	1951	1951	1951	0
299	20230726	145900	512341322	1951	1951	1951	1951	0
300	20230726	145800	512341322	1951	1951	1951	1951	0
301	20230726	145700	512341322	1951	1946	1951	1946	1867
302	20230726	145600	508706011	1947	1947	1947	1947	169
303	20230726	145500	508376968	1947	1947	1947	1947	0
304	20230726	145400	508376968	1947	1947	1947	1947	24
305	20230726	145300	508330240	1952	1952	1952	1952	0
306	20230726	145200	508330240	1952	1952	1952	1952	1
307	20230726	145100	508328288	1952	1952	1952	1952	1
308	20230726	145000	508326336	1952	1952	1952	1952	0
309	20230726	144900	508326336	1952	1952	1952	1952	10
310	20230726	144800	508306816	1952	1952	1952	1952	0
311	20230726	144700	508306816	1952	1952	1952	1952	10
312	20230726	144600	508287296	1951	1951	1951	1951	0
313	20230726	144500	508287296	1951	1951	1951	1951	0
314	20230726	144400	508287296	1951	1951	1951	1951	0
315	20230726	144300	508287296	1951	1951	1951	1951	0
316	20230726	144200	508287296	1951	1951	1951	1951	50
317	20230726	144100	508189746	1951	1951	1951	1951	113
318	20230726	144000	507969283	1941	1941	1941	1941	1
319	20230726	143900	507967342	1941	1941	1941	1941	0
320	20230726	143800	507967342	1941	1941	1941	1941	0
321	20230726	143700	507967342	1941	1941	1941	1941	0
322	20230726	143600	507967342	1941	1941	1941	1941	218
323	20230726	143500	507544204	1941	1951	1951	1941	5722
324	20230726	143400	496435002	1954	1954	1954	1954	0
325	20230726	143300	496435002	1954	1954	1954	1954	256
326	20230726	143200	495934778	1952	1957	1957	1952	425
327	20230726	143100	495104114	1957	1957	1957	1957	24
328	20230726	143000	495057146	1957	1956	1957	1956	2233
329	20230726	142900	490687168	1955	1955	1955	1955	0
330	20230726	142800	490687168	1955	1956	1956	1955	4
331	20230726	142700	490679345	1957	1958	1958	1957	59
332	20230726	142600	490563832	1958	1958	1958	1958	0
333	20230726	142500	490563832	1958	1958	1958	1958	0
334	20230726	142400	490563832	1958	1958	1958	1958	0
335	20230726	142300	490563832	1958	1958	1958	1958	10
336	20230726	142200	490544252	1938	1938	1938	1938	0
337	20230726	142100	490544252	1938	1938	1938	1938	0
338	20230726	142000	490544252	1938	1938	1938	1938	0
339	20230726	141900	490544252	1938	1938	1938	1938	0
340	20230726	141800	490544252	1938	1938	1938	1938	0
341	20230726	141700	490544252	1938	1938	1938	1938	0
342	20230726	141600	490544252	1938	1937	1938	1936	588
343	20230726	141500	489404745	1923	1923	1923	1923	0
344	20230726	141400	489404745	1923	1923	1923	1923	0
345	20230726	141300	489404745	1923	1920	1923	1920	475
346	20230726	141200	488491452	1918	1912	1918	1911	459
347	20230726	141100	487611794	1917	1914	1918	1914	776
348	20230726	141000	486123661	1914	1914	1914	1914	1
349	20230726	140900	486121747	1911	1920	1920	1911	838
350	20230726	140800	484519087	1920	1920	1920	1920	107
351	20230726	140700	484313647	1923	1923	1923	1921	720
352	20230726	140600	482929719	1925	1925	1925	1925	617
353	20230726	140500	481741994	1939	1939	1939	1939	0
354	20230726	140400	481741994	1939	1908	1939	1908	18171
355	20230726	140300	447041731	1907	1907	1907	1907	5
356	20230726	140200	447032196	1908	1894	1908	1894	6091
357	20230726	140100	435446921	1892	1889	1893	1889	123
358	20230726	140000	435214324	1889	1884	1889	1884	105
359	20230726	135900	435016064	1884	1884	1884	1884	1
360	20230726	135800	435014180	1884	1894	1899	1884	1391
361	20230726	135700	432376156	1894	1895	1895	1894	183
362	20230726	135600	432029377	1899	1899	1899	1899	0
363	20230726	135500	432029377	1899	1899	1899	1899	414
364	20230726	135400	431243191	1907	1907	1907	1907	271
365	20230726	135300	430726394	1907	1900	1907	1900	1310
366	20230726	135200	428237324	1906	1906	1906	1906	486
367	20230726	135100	427311008	1906	1905	1908	1905	12935
368	20230726	135000	402636522	1908	1908	1908	1906	303
369	20230726	134900	402058699	1908	1908	1908	1908	0
370	20230726	134800	402058699	1908	1908	1908	1908	400
371	20230726	134700	401295499	1913	1913	1913	1913	0
372	20230726	134600	401295499	1913	1912	1913	1912	10
373	20230726	134500	401276370	1907	1907	1907	1907	300
374	20230726	134400	400704270	1910	1910	1910	1910	0
375	20230726	134300	400704270	1910	1911	1911	1910	16
376	20230726	134200	400673695	1912	1912	1912	1912	16
377	20230726	134100	400643103	1912	1912	1912	1912	200
378	20230726	134000	400260703	1908	1908	1908	1908	50
379	20230726	133900	400165303	1913	1912	1913	1912	50
380	20230726	133800	400069682	1913	1914	1914	1913	573
381	20230726	133700	398973233	1921	1921	1921	1921	240
382	20230726	133600	398512193	1922	1922	1922	1922	0
383	20230726	133500	398512193	1922	1922	1922	1922	71
384	20230726	133400	398375731	1922	1914	1922	1914	56
385	20230726	133300	398268427	1915	1915	1915	1915	1
386	20230726	133200	398266512	1913	1913	1913	1913	0
387	20230726	133100	398266512	1913	1913	1913	1913	0
388	20230726	133000	398266512	1913	1913	1913	1913	0
389	20230726	132900	398266512	1913	1913	1913	1913	1100
390	20230726	132800	396162212	1912	1912	1912	1912	31
391	20230726	132700	396102940	1912	1912	1912	1912	26
392	20230726	132600	396053228	1925	1925	1925	1925	1
393	20230726	132500	396051303	1906	1906	1906	1906	0
394	20230726	132400	396051303	1906	1906	1906	1906	800
395	20230726	132300	394526503	1905	1920	1920	1905	10
396	20230726	132200	394507438	1920	1920	1920	1920	0
397	20230726	132100	394507438	1920	1920	1920	1920	0
398	20230726	132000	394507438	1920	1920	1920	1920	0
399	20230726	131900	394507438	1920	1920	1920	1920	0
400	20230726	131800	394507438	1920	1920	1920	1920	0
401	20230726	131700	394507438	1920	1920	1920	1920	0
402	20230726	131600	394507438	1920	1920	1920	1920	0
403	20230726	131500	394507438	1920	1921	1921	1876	12658
404	20230726	131400	370345535	1920	1920	1920	1920	0
405	20230726	131300	370345535	1920	1920	1920	1920	0
406	20230726	131200	370345535	1920	1920	1920	1920	0
407	20230726	131100	370345535	1920	1920	1920	1920	2
408	20230726	131000	370341695	1920	1920	1920	1920	0
409	20230726	130900	370341695	1920	1920	1920	1920	0
410	20230726	130800	370341695	1920	1921	1929	1920	1327
411	20230726	130700	367788992	1930	1930	1930	1930	0
412	20230726	130600	367788992	1930	1930	1930	1930	0
413	20230726	130500	367788992	1930	1930	1930	1930	0
414	20230726	130400	367788992	1930	1930	1930	1930	0
415	20230726	130300	367788992	1930	1921	1930	1921	785
416	20230726	130200	366276192	1922	1931	1931	1922	1536
417	20230726	130100	363317735	1931	1931	1931	1931	2920
418	20230726	130000	357679215	1931	1931	1931	1931	0
419	20230726	125900	357679215	1931	1931	1931	1931	482
420	20230726	125800	356748473	1932	1932	1932	1932	100
421	20230726	125700	356555273	1931	1931	1931	1931	0
422	20230726	125600	356555273	1931	1931	1931	1931	0
423	20230726	125500	356555273	1931	1932	1932	1930	1200
424	20230726	125400	354237863	1935	1936	1936	1935	822
425	20230726	125300	352646988	1940	1940	1940	1940	0
426	20230726	125200	352646988	1940	1940	1940	1940	316
427	20230726	125100	352033948	1940	1940	1940	1940	3123
428	20230726	125000	345975328	1938	1929	1938	1929	5503
429	20230726	124900	335315014	1925	1925	1925	1925	0
430	20230726	124800	335315014	1925	1925	1925	1925	0
431	20230726	124700	335315014	1925	1925	1925	1925	248
432	20230726	124600	334837614	1926	1926	1926	1926	4
433	20230726	124500	334829910	1929	1938	1938	1929	1699
434	20230726	124400	331549888	1938	1940	1940	1938	271
435	20230726	124300	331024270	1939	1939	1939	1939	0
436	20230726	124200	331024270	1939	1939	1939	1939	0
437	20230726	124100	331024270	1939	1939	1939	1939	0
438	20230726	124000	331024270	1939	1939	1939	1939	51
439	20230726	123900	330925381	1940	1940	1940	1940	0
440	20230726	123800	330925381	1940	1940	1940	1940	0
441	20230726	123700	330925381	1940	1940	1940	1940	150
442	20230726	123600	330634381	1941	1941	1941	1941	1554
443	20230726	123500	327618067	1944	1946	1946	1944	474
444	20230726	123400	326696202	1946	1956	1956	1946	101
445	20230726	123300	326498706	1956	1957	1957	1956	36
446	20230726	123200	326428280	1947	1947	1947	1947	101
447	20230726	123100	326231633	1958	1958	1958	1958	500
448	20230726	123000	325252633	1959	1959	1959	1959	10
449	20230726	122900	325233043	1948	1948	1948	1948	0
450	20230726	122800	325233043	1948	1949	1949	1948	305
451	20230726	122700	324638723	1950	1950	1960	1950	414
452	20230726	122600	323831314	1950	1950	1950	1950	11
453	20230726	122500	323809864	1952	1952	1952	1952	303
454	20230726	122400	323218408	1952	1952	1952	1952	0
455	20230726	122300	323218408	1952	1952	1952	1952	43
456	20230726	122200	323134472	1953	1953	1953	1953	11
457	20230726	122100	323112989	1956	1956	1956	1956	0
458	20230726	122000	323112989	1956	1956	1956	1956	0
459	20230726	121900	323112989	1956	1956	1956	1956	0
460	20230726	121800	323112989	1956	1956	1956	1956	6
461	20230726	121700	323101253	1959	1959	1959	1959	20
462	20230726	121600	323062073	1960	1959	1960	1959	40
463	20230726	121500	322983683	1958	1958	1958	1958	0
464	20230726	121400	322983683	1958	1958	1958	1958	0
465	20230726	121300	322983683	1958	1958	1958	1958	0
466	20230726	121200	322983683	1958	1958	1958	1958	11
467	20230726	121100	322962145	1960	1959	1960	1959	300
468	20230726	121000	322374159	1958	1958	1958	1958	0
469	20230726	120900	322374159	1958	1957	1958	1957	4
470	20230726	120800	322366328	1952	1952	1952	1952	0
471	20230726	120700	322366328	1952	1952	1952	1952	0
472	20230726	120600	322366328	1952	1952	1952	1952	0
473	20230726	120500	322366328	1952	1952	1952	1952	94
474	20230726	120400	322182840	1953	1953	1953	1953	36
475	20230726	120300	322112532	1950	1950	1950	1950	0
476	20230726	120200	322112532	1950	1950	1950	1950	0
477	20230726	120100	322112532	1950	1954	1954	1950	485
478	20230726	120000	321165773	1953	1953	1953	1953	0
479	20230726	115900	321165773	1953	1953	1953	1953	128
480	20230726	115800	320915789	1953	1953	1953	1953	0
481	20230726	115700	320915789	1953	1953	1953	1953	200
482	20230726	115600	320525189	1949	1949	1949	1949	0
483	20230726	115500	320525189	1949	1949	1949	1949	0
484	20230726	115400	320525189	1949	1949	1949	1949	0
485	20230726	115300	320525189	1949	1949	1949	1949	100
486	20230726	115200	320330289	1950	1953	1953	1950	2409
487	20230726	115100	315630476	1953	1953	1953	1953	0
488	20230726	115000	315630476	1953	1953	1953	1953	0
489	20230726	114900	315630476	1953	1953	1953	1953	0
490	20230726	114800	315630476	1953	1953	1953	1953	0
491	20230726	114700	315630476	1953	1953	1953	1953	500
492	20230726	114600	314653976	1953	1956	1956	1953	1312
493	20230726	114500	312091337	1954	1954	1954	1954	0
494	20230726	114400	312091337	1954	1955	1955	1954	270
495	20230726	114300	311563547	1956	1956	1956	1956	0
496	20230726	114200	311563547	1956	1956	1956	1956	0
497	20230726	114100	311563547	1956	1956	1956	1956	0
498	20230726	114000	311563547	1956	1956	1956	1956	0
499	20230726	113900	311563547	1956	1956	1956	1956	0
500	20230726	113800	311563547	1956	1956	1956	1956	0
501	20230726	113700	311563547	1956	1956	1956	1956	0
502	20230726	113600	311563547	1956	1956	1956	1956	0
503	20230726	113500	311563547	1956	1956	1956	1956	2
504	20230726	113400	311559635	1956	1956	1956	1956	0
505	20230726	113300	311559635	1956	1956	1956	1956	0
506	20230726	113200	311559635	1956	1956	1956	1956	0
507	20230726	113100	311559635	1956	1956	1956	1956	1
508	20230726	113000	311557679	1953	1953	1953	1953	1
509	20230726	112900	311555726	1956	1956	1956	1956	0
510	20230726	112800	311555726	1956	1956	1956	1956	0
511	20230726	112700	311555726	1956	1956	1956	1956	385
512	20230726	112600	310802666	1952	1952	1952	1952	0
513	20230726	112500	310802666	1952	1952	1952	1952	0
514	20230726	112400	310802666	1952	1952	1952	1952	10
515	20230726	112300	310783146	1950	1950	1950	1950	0
516	20230726	112200	310783146	1950	1950	1950	1950	0
517	20230726	112100	310783146	1950	1952	1952	1950	2
518	20230726	112000	310779244	1946	1946	1946	1946	364
519	20230726	111900	310070900	1957	1946	1957	1946	312
520	20230726	111800	309460448	1946	1946	1946	1946	0
521	20230726	111700	309460448	1946	1947	1947	1946	275
522	20230726	111600	308925283	1946	1946	1946	1946	7
523	20230726	111500	308911661	1963	1963	1963	1963	0
524	20230726	111400	308911661	1963	1963	1963	1963	0
525	20230726	111300	308911661	1963	1963	1963	1963	0
526	20230726	111200	308911661	1963	1963	1963	1963	0
527	20230726	111100	308911661	1963	1963	1963	1963	0
528	20230726	111000	308911661	1963	1963	1963	1963	0
529	20230726	110900	308911661	1963	1963	1963	1963	1
530	20230726	110800	308909698	1963	1963	1963	1963	0
531	20230726	110700	308909698	1963	1963	1963	1963	0
532	20230726	110600	308909698	1963	1963	1963	1963	0
533	20230726	110500	308909698	1963	1948	1963	1948	2653
534	20230726	110400	303710944	1943	1943	1943	1943	0
535	20230726	110300	303710944	1943	1943	1943	1943	474
536	20230726	110200	302789962	1942	1942	1942	1942	0
537	20230726	110100	302789962	1942	1943	1944	1942	97
538	20230726	110000	302601567	1935	1934	1935	1934	2827
539	20230726	105900	297132723	1934	1934	1934	1934	300
540	20230726	105800	296552523	1934	1934	1934	1934	0
541	20230726	105700	296552523	1934	1934	1934	1934	20
542	20230726	105600	296513843	1913	1913	1913	1913	0
543	20230726	105500	296513843	1913	1922	1922	1913	2006
544	20230726	105400	292670400	1921	1921	1921	1921	0
545	20230726	105300	292670400	1921	1922	1922	1921	1000
546	20230726	105200	290748517	1949	1949	1949	1949	0
547	20230726	105100	290748517	1949	1920	1949	1920	11
548	20230726	105000	290727107	1920	1893	1920	1875	882
549	20230726	104900	289064988	1919	1914	1919	1893	3255
550	20230726	104800	282867860	1913	1913	1913	1913	0
551	20230726	104700	282867860	1913	1913	1913	1913	0
552	20230726	104600	282867860	1913	1913	1913	1913	140
553	20230726	104500	282600040	1912	1913	1913	1912	3000
554	20230726	104400	276863433	1913	1913	1913	1913	500
555	20230726	104300	275906933	1912	1933	1933	1912	5112
556	20230726	104200	266045648	1933	1941	1941	1933	1503
557	20230726	104100	263140325	1933	1934	1934	1933	5600
558	20230726	104000	252312381	1933	1933	1933	1933	0
559	20230726	103900	252312381	1933	1933	1933	1933	0
560	20230726	103800	252312381	1933	1933	1933	1933	0
561	20230726	103700	252312381	1933	1933	1933	1933	0
562	20230726	103600	252312381	1933	1933	1933	1933	0
563	20230726	103500	252312381	1933	1933	1933	1933	132
564	20230726	103400	252057225	1941	1941	1941	1941	137
565	20230726	103300	251791308	1941	1938	1941	1938	200
566	20230726	103200	251403471	1941	1941	1941	1941	0
567	20230726	103100	251403471	1941	1941	1941	1941	5
568	20230726	103000	251393766	1932	1932	1932	1932	4181
569	20230726	102900	243316074	1950	1950	1950	1950	4831
570	20230726	102800	233895624	1950	1950	1950	1950	350
571	20230726	102700	233213124	1950	1950	1950	1950	300
572	20230726	102600	232628124	1950	1939	1957	1939	5000
573	20230726	102500	222861825	1957	1957	1957	1957	0
574	20230726	102400	222861825	1957	1957	1957	1957	0
575	20230726	102300	222861825	1957	1957	1957	1957	0
576	20230726	102200	222861825	1957	1957	1957	1957	0
577	20230726	102100	222861825	1957	1943	1957	1860	4654
578	20230726	102000	213991353	1950	1950	1950	1950	605
579	20230726	101900	212811603	1950	1951	1951	1950	155
580	20230726	101800	212509343	1941	1962	1962	1941	4064
581	20230726	101700	204573192	1962	1962	1962	1962	110
582	20230726	101600	204357372	1963	1961	1963	1957	1644
583	20230726	101500	201134966	1962	1962	1962	1962	1367
584	20230726	101400	198452912	1963	1964	1964	1963	449
585	20230726	101300	197571488	1964	1964	1964	1964	531
586	20230726	101200	196528604	1965	1965	1965	1965	0
587	20230726	101100	196528604	1965	1965	1965	1965	0
588	20230726	101000	196528604	1965	1966	1966	1965	480
589	20230726	100900	195585230	1968	1968	1968	1968	67
590	20230726	100800	195453374	1968	1968	1968	1968	69
591	20230726	100700	195317582	1968	1968	1968	1968	1
592	20230726	100600	195315614	1969	1969	1969	1969	774
593	20230726	100500	193791608	1969	1965	1969	1965	278
594	20230726	100400	193244494	1966	1966	1966	1966	893
595	20230726	100300	191488856	1966	1966	1966	1966	11
596	20230726	100200	191467230	1966	1968	1968	1966	152
597	20230726	100100	191168305	1969	1972	1972	1969	102
598	20230726	100000	190967463	1970	1979	1979	1968	7124
599	20230726	095900	176905258	1979	1982	1982	1979	1600
600	20230726	095800	173735022	1983	1986	1986	1983	2832
601	20230726	095700	168117050	1987	1987	1987	1987	920
602	20230726	095600	166289010	1988	1988	1988	1988	100
603	20230726	095500	166090210	1997	1988	1997	1988	30
604	20230726	095400	166030390	1998	1998	1998	1998	0
605	20230726	095300	166030390	1998	1998	1998	1998	0
606	20230726	095200	166030390	1998	1998	1998	1998	0
607	20230726	095100	166030390	1998	1993	1998	1993	503
608	20230726	095000	165025461	1998	1994	1998	1994	10
609	20230726	094900	165005485	1990	1995	1998	1990	394
610	20230726	094800	164221050	1995	1995	1995	1995	0
611	20230726	094700	164221050	1995	1995	1995	1995	17
612	20230726	094600	164187135	1995	1995	1995	1995	0
613	20230726	094500	164187135	1995	1995	1995	1995	0
614	20230726	094400	164187135	1995	1995	1995	1995	0
615	20230726	094300	164187135	1995	1995	1995	1995	100
616	20230726	094200	163987635	1995	1995	1995	1995	1
617	20230726	094100	163985640	1997	1997	1997	1997	30
618	20230726	094000	163925730	2000	2000	2000	2000	0
619	20230726	093900	163925730	2000	2000	2000	2000	10
620	20230726	093800	163905730	1997	1987	1997	1987	15824
621	20230726	093700	132454442	1987	1981	1987	1980	16556
622	20230726	093600	99579924	1978	1980	1980	1978	750
623	20230726	093500	98095805	1980	1980	1980	1980	107
624	20230726	093400	97883945	1980	1981	1981	1980	386
625	20230726	093300	97119541	1987	1987	1987	1981	1334
626	20230726	093200	94473435	1987	1987	1987	1987	704
627	20230726	093100	93074587	1987	1987	1987	1987	1027
628	20230726	093000	91033938	1987	1991	1991	1987	668
629	20230726	092900	89704687	1997	1997	1997	1997	0
630	20230726	092800	89704687	1997	1991	1997	1991	111
631	20230726	092700	89483620	1991	1994	1994	1991	4254
632	20230726	092600	81012197	1995	1999	2000	1995	1901
633	20230726	092500	77214741	2000	2010	2010	2000	12
634	20230726	092400	77190641	2000	2000	2000	2000	16
635	20230726	092300	77158641	1999	2005	2005	1999	1728
636	20230726	092200	73703722	2010	2010	2010	2010	100
637	20230726	092100	73502722	2015	2015	2015	2015	10
638	20230726	092000	73482572	2005	2000	2005	1999	5429
639	20230726	091900	62598500	2005	2005	2005	2005	1266
640	20230726	091800	60060170	2005	2015	2015	2005	105
641	20230726	091700	59848895	2020	2020	2020	2020	0
642	20230726	091600	59848895	2020	2020	2020	2020	0
643	20230726	091500	59848895	2020	2020	2020	2020	10
644	20230726	091400	59828695	2020	2020	2020	2020	155
645	20230726	091300	59515595	2005	2005	2005	2005	80
646	20230726	091200	59355195	2020	2000	2020	2000	30
647	20230726	091100	59294995	2020	2015	2020	2000	4043
648	20230726	091000	51191895	2015	2000	2015	2000	43
649	20230726	090900	51105745	1999	2000	2005	1999	15778
650	20230726	090800	19546240	2005	2005	2005	2005	100
651	20230726	090700	19345740	2005	2005	2005	2005	1250
652	20230726	090600	16839490	2010	2020	2020	2010	2656
653	20230726	090500	11490675	2035	2025	2035	2025	1000
654	20230726	090400	9456315	2035	2030	2035	2030	50
655	20230726	090300	9354750	2035	2020	2035	2015	2018
656	20230726	090200	5279390	2025	2040	2040	2025	1895
657	20230726	090100	1421980	2040	2040	2040	2040	69
658	20230726	090000	1281220	2050	2040	2050	2040	628