KissMeData/196700/min/candle-20230727.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230727	200800	198316382	1910	1910	1910	1910	1210
3	20230727	200700	198316382	1910	1910	1910	1910	0
4	20230727	200600	198316382	1910	1910	1910	1910	0
5	20230727	200500	198316382	1910	1910	1910	1910	0
6	20230727	200400	198316382	1910	1910	1910	1910	0
7	20230727	200300	198316382	1910	1910	1910	1910	0
8	20230727	200200	198316382	1910	1910	1910	1910	0
9	20230727	200100	198316382	1910	1910	1910	1910	0
10	20230727	200000	198316382	1910	1910	1910	1910	0
11	20230727	195900	198316382	1910	1910	1910	1910	0
12	20230727	195800	198316382	1910	1910	1910	1910	0
13	20230727	195700	198316382	1910	1910	1910	1910	0
14	20230727	195600	198316382	1910	1910	1910	1910	0
15	20230727	195500	198316382	1910	1910	1910	1910	0
16	20230727	195400	198316382	1910	1910	1910	1910	0
17	20230727	195300	198316382	1910	1910	1910	1910	0
18	20230727	195200	198316382	1910	1910	1910	1910	0
19	20230727	195100	198316382	1910	1910	1910	1910	0
20	20230727	195000	198316382	1910	1910	1910	1910	0
21	20230727	194900	198316382	1910	1910	1910	1910	0
22	20230727	194800	198316382	1910	1910	1910	1910	0
23	20230727	194700	198316382	1910	1910	1910	1910	0
24	20230727	194600	198316382	1910	1910	1910	1910	0
25	20230727	194500	198316382	1910	1910	1910	1910	0
26	20230727	194400	198316382	1910	1910	1910	1910	0
27	20230727	194300	198316382	1910	1910	1910	1910	0
28	20230727	194200	198316382	1910	1910	1910	1910	0
29	20230727	194100	198316382	1910	1910	1910	1910	0
30	20230727	194000	198316382	1910	1910	1910	1910	0
31	20230727	193900	198316382	1910	1910	1910	1910	0
32	20230727	193800	198316382	1910	1910	1910	1910	1210
33	20230727	193700	198316382	1910	1910	1910	1910	0
34	20230727	193600	198316382	1910	1910	1910	1910	0
35	20230727	193500	198316382	1910	1910	1910	1910	0
36	20230727	193400	198316382	1910	1910	1910	1910	0
37	20230727	193300	198316382	1910	1910	1910	1910	0
38	20230727	193200	198316382	1910	1910	1910	1910	0
39	20230727	193100	198316382	1910	1910	1910	1910	0
40	20230727	193000	198316382	1910	1910	1910	1910	0
41	20230727	192900	198316382	1910	1910	1910	1910	0
42	20230727	192800	198316382	1910	1910	1910	1910	0
43	20230727	192700	198316382	1910	1910	1910	1910	0
44	20230727	192600	198316382	1910	1910	1910	1910	0
45	20230727	192500	198316382	1910	1910	1910	1910	0
46	20230727	192400	198316382	1910	1910	1910	1910	0
47	20230727	192300	198316382	1910	1910	1910	1910	0
48	20230727	192200	198316382	1910	1910	1910	1910	0
49	20230727	192100	198316382	1910	1910	1910	1910	0
50	20230727	192000	198316382	1910	1910	1910	1910	0
51	20230727	191900	198316382	1910	1910	1910	1910	0
52	20230727	191800	198316382	1910	1910	1910	1910	0
53	20230727	191700	198316382	1910	1910	1910	1910	0
54	20230727	191600	198316382	1910	1910	1910	1910	0
55	20230727	191500	198316382	1910	1910	1910	1910	0
56	20230727	191400	198316382	1910	1910	1910	1910	0
57	20230727	191300	198316382	1910	1910	1910	1910	0
58	20230727	191200	198316382	1910	1910	1910	1910	0
59	20230727	191100	198316382	1910	1910	1910	1910	0
60	20230727	191000	198316382	1910	1910	1910	1910	0
61	20230727	190900	198316382	1910	1910	1910	1910	0
62	20230727	190800	198316382	1910	1910	1910	1910	1210
63	20230727	190700	198316382	1910	1910	1910	1910	0
64	20230727	190600	198316382	1910	1910	1910	1910	0
65	20230727	190500	198316382	1910	1910	1910	1910	0
66	20230727	190400	198316382	1910	1910	1910	1910	0
67	20230727	190300	198316382	1910	1910	1910	1910	0
68	20230727	190200	198316382	1910	1910	1910	1910	0
69	20230727	190100	198316382	1910	1910	1910	1910	0
70	20230727	190000	198316382	1910	1910	1910	1910	0
71	20230727	185900	198316382	1910	1910	1910	1910	0
72	20230727	185800	198316382	1910	1910	1910	1910	0
73	20230727	185700	198316382	1910	1910	1910	1910	0
74	20230727	185600	198316382	1910	1910	1910	1910	0
75	20230727	185500	198316382	1910	1910	1910	1910	0
76	20230727	185400	198316382	1910	1910	1910	1910	0
77	20230727	185300	198316382	1910	1910	1910	1910	0
78	20230727	185200	198316382	1910	1910	1910	1910	0
79	20230727	185100	198316382	1910	1910	1910	1910	0
80	20230727	185000	198316382	1910	1910	1910	1910	0
81	20230727	184900	198316382	1910	1910	1910	1910	0
82	20230727	184800	198316382	1910	1910	1910	1910	0
83	20230727	184700	198316382	1910	1910	1910	1910	0
84	20230727	184600	198316382	1910	1910	1910	1910	0
85	20230727	184500	198316382	1910	1910	1910	1910	0
86	20230727	184400	198316382	1910	1910	1910	1910	0
87	20230727	184300	198316382	1910	1910	1910	1910	0
88	20230727	184200	198316382	1910	1910	1910	1910	0
89	20230727	184100	198316382	1910	1910	1910	1910	0
90	20230727	184000	198316382	1910	1910	1910	1910	0
91	20230727	183900	198316382	1910	1910	1910	1910	0
92	20230727	183800	198316382	1910	1910	1910	1910	1210
93	20230727	183700	198316382	1910	1910	1910	1910	0
94	20230727	183600	198316382	1910	1910	1910	1910	0
95	20230727	183500	198316382	1910	1910	1910	1910	0
96	20230727	183400	198316382	1910	1910	1910	1910	0
97	20230727	183300	198316382	1910	1910	1910	1910	0
98	20230727	183200	198316382	1910	1910	1910	1910	0
99	20230727	183100	198316382	1910	1910	1910	1910	0
100	20230727	183000	198316382	1910	1910	1910	1910	0
101	20230727	182900	198316382	1910	1910	1910	1910	0
102	20230727	182800	198316382	1910	1910	1910	1910	0
103	20230727	182700	198316382	1910	1910	1910	1910	0
104	20230727	182600	198316382	1910	1910	1910	1910	0
105	20230727	182500	198316382	1910	1910	1910	1910	0
106	20230727	182400	198316382	1910	1910	1910	1910	0
107	20230727	182300	198316382	1910	1910	1910	1910	0
108	20230727	182200	198316382	1910	1910	1910	1910	0
109	20230727	182100	198316382	1910	1910	1910	1910	0
110	20230727	182000	198316382	1910	1910	1910	1910	0
111	20230727	181900	198316382	1910	1910	1910	1910	0
112	20230727	181800	198316382	1910	1910	1910	1910	0
113	20230727	181700	198316382	1910	1910	1910	1910	0
114	20230727	181600	198316382	1910	1910	1910	1910	0
115	20230727	181500	198316382	1910	1910	1910	1910	0
116	20230727	181400	198316382	1910	1910	1910	1910	0
117	20230727	181300	198316382	1910	1910	1910	1910	0
118	20230727	181200	198316382	1910	1910	1910	1910	0
119	20230727	181100	198316382	1910	1910	1910	1910	0
120	20230727	181000	198316382	1910	1910	1910	1910	0
121	20230727	180900	198316382	1910	1910	1910	1910	0
122	20230727	180800	198316382	1910	1910	1910	1910	1210
123	20230727	180700	198316382	1910	1910	1910	1910	0
124	20230727	180600	198316382	1910	1910	1910	1910	0
125	20230727	180500	198316382	1910	1910	1910	1910	0
126	20230727	180400	198316382	1910	1910	1910	1910	0
127	20230727	180300	198316382	1910	1910	1910	1910	0
128	20230727	180200	198316382	1910	1910	1910	1910	0
129	20230727	180100	198316382	1910	1910	1910	1910	0
130	20230727	180000	198316382	1910	1910	1910	1910	0
131	20230727	175900	198316382	1910	1910	1910	1910	0
132	20230727	175800	198316382	1910	1910	1910	1910	0
133	20230727	175700	198316382	1910	1910	1910	1910	0
134	20230727	175600	198316382	1910	1910	1910	1910	0
135	20230727	175500	198316382	1910	1910	1910	1910	0
136	20230727	175400	198316382	1910	1910	1910	1910	0
137	20230727	175300	198316382	1910	1910	1910	1910	0
138	20230727	175200	198316382	1910	1910	1910	1910	0
139	20230727	175100	198316382	1910	1910	1910	1910	0
140	20230727	175000	198316382	1910	1910	1910	1910	0
141	20230727	174900	198316382	1910	1910	1910	1910	0
142	20230727	174800	198316382	1910	1910	1910	1910	0
143	20230727	174700	198316382	1910	1910	1910	1910	0
144	20230727	174600	198316382	1910	1910	1910	1910	0
145	20230727	174500	198316382	1910	1910	1910	1910	0
146	20230727	174400	198316382	1910	1910	1910	1910	0
147	20230727	174300	198316382	1910	1910	1910	1910	0
148	20230727	174200	198316382	1910	1910	1910	1910	0
149	20230727	174100	198316382	1910	1910	1910	1910	0
150	20230727	174000	198316382	1910	1910	1910	1910	0
151	20230727	173900	198316382	1910	1910	1910	1910	0
152	20230727	173800	198316382	1910	1910	1910	1910	1210
153	20230727	173700	198316382	1910	1910	1910	1910	0
154	20230727	173600	198316382	1910	1910	1910	1910	0
155	20230727	173500	198316382	1910	1910	1910	1910	0
156	20230727	173400	198316382	1910	1910	1910	1910	0
157	20230727	173300	198316382	1910	1910	1910	1910	0
158	20230727	173200	198316382	1910	1910	1910	1910	0
159	20230727	173100	198316382	1910	1910	1910	1910	0
160	20230727	173000	198316382	1910	1910	1910	1910	0
161	20230727	172900	198316382	1910	1910	1910	1910	0
162	20230727	172800	198316382	1910	1910	1910	1910	0
163	20230727	172700	198316382	1910	1910	1910	1910	0
164	20230727	172600	198316382	1910	1910	1910	1910	0
165	20230727	172500	198316382	1910	1910	1910	1910	0
166	20230727	172400	198316382	1910	1910	1910	1910	0
167	20230727	172300	198316382	1910	1910	1910	1910	0
168	20230727	172200	198316382	1910	1910	1910	1910	0
169	20230727	172100	198316382	1910	1910	1910	1910	0
170	20230727	172000	198316382	1910	1910	1910	1910	0
171	20230727	171900	198316382	1910	1910	1910	1910	0
172	20230727	171800	198316382	1910	1910	1910	1910	0
173	20230727	171700	198316382	1910	1910	1910	1910	0
174	20230727	171600	198316382	1910	1910	1910	1910	0
175	20230727	171500	198316382	1910	1910	1910	1910	0
176	20230727	171400	198316382	1910	1910	1910	1910	0
177	20230727	171300	198316382	1910	1910	1910	1910	0
178	20230727	171200	198316382	1910	1910	1910	1910	0
179	20230727	171100	198316382	1910	1910	1910	1910	0
180	20230727	171000	198316382	1910	1910	1910	1910	0
181	20230727	170900	198316382	1910	1910	1910	1910	0
182	20230727	170800	198316382	1910	1910	1910	1910	1210
183	20230727	170700	198316382	1910	1910	1910	1910	0
184	20230727	170600	198316382	1910	1910	1910	1910	0
185	20230727	170500	198316382	1910	1910	1910	1910	0
186	20230727	170400	198316382	1910	1910	1910	1910	0
187	20230727	170300	198316382	1910	1910	1910	1910	0
188	20230727	170200	198316382	1910	1910	1910	1910	0
189	20230727	170100	198316382	1910	1910	1910	1910	0
190	20230727	170000	198316382	1910	1910	1910	1910	0
191	20230727	165900	198316382	1910	1910	1910	1910	0
192	20230727	165800	198316382	1910	1910	1910	1910	0
193	20230727	165700	198316382	1910	1910	1910	1910	0
194	20230727	165600	198316382	1910	1910	1910	1910	0
195	20230727	165500	198316382	1910	1910	1910	1910	0
196	20230727	165400	198316382	1910	1910	1910	1910	0
197	20230727	165300	198316382	1910	1910	1910	1910	0
198	20230727	165200	198316382	1910	1910	1910	1910	0
199	20230727	165100	198316382	1910	1910	1910	1910	0
200	20230727	165000	198316382	1910	1910	1910	1910	0
201	20230727	164900	198316382	1910	1910	1910	1910	0
202	20230727	164800	198316382	1910	1910	1910	1910	0
203	20230727	164700	198316382	1910	1910	1910	1910	0
204	20230727	164600	198316382	1910	1910	1910	1910	0
205	20230727	164500	198316382	1910	1910	1910	1910	0
206	20230727	164400	198316382	1910	1910	1910	1910	0
207	20230727	164300	198316382	1910	1910	1910	1910	0
208	20230727	164200	198316382	1910	1910	1910	1910	0
209	20230727	164100	198316382	1910	1910	1910	1910	0
210	20230727	164000	198316382	1910	1910	1910	1910	0
211	20230727	163900	198316382	1910	1910	1910	1910	0
212	20230727	163800	198316382	1910	1910	1910	1910	1210
213	20230727	163700	198316382	1910	1910	1910	1910	0
214	20230727	163600	198316382	1910	1910	1910	1910	0
215	20230727	163500	198316382	1910	1910	1910	1910	0
216	20230727	163400	198316382	1910	1910	1910	1910	0
217	20230727	163300	198316382	1910	1910	1910	1910	0
218	20230727	163200	198316382	1910	1910	1910	1910	0
219	20230727	163100	198316382	1910	1910	1910	1910	0
220	20230727	163000	198316382	1910	1910	1910	1910	0
221	20230727	162900	198316382	1910	1910	1910	1910	0
222	20230727	162800	198316382	1910	1910	1910	1910	0
223	20230727	162700	198316382	1910	1910	1910	1910	0
224	20230727	162600	198316382	1910	1910	1910	1910	0
225	20230727	162500	198316382	1910	1910	1910	1910	0
226	20230727	162400	198316382	1910	1910	1910	1910	0
227	20230727	162300	198316382	1910	1910	1910	1910	0
228	20230727	162200	198316382	1910	1910	1910	1910	0
229	20230727	162100	198316382	1910	1910	1910	1910	0
230	20230727	162000	198316382	1910	1910	1910	1910	0
231	20230727	161900	198316382	1910	1910	1910	1910	0
232	20230727	161800	198316382	1910	1910	1910	1910	0
233	20230727	161700	198316382	1910	1910	1910	1910	0
234	20230727	161600	198316382	1910	1910	1910	1910	0
235	20230727	161500	198316382	1910	1910	1910	1910	0
236	20230727	161400	198316382	1910	1910	1910	1910	0
237	20230727	161300	198316382	1910	1910	1910	1910	0
238	20230727	161200	198316382	1910	1910	1910	1910	0
239	20230727	161100	198316382	1910	1910	1910	1910	0
240	20230727	161000	198316382	1910	1910	1910	1910	0
241	20230727	160900	198316382	1910	1910	1910	1910	0
242	20230727	160800	198316382	1910	1910	1910	1910	1210
243	20230727	160700	198316382	1910	1910	1910	1910	0
244	20230727	160600	198316382	1910	1910	1910	1910	0
245	20230727	160500	198316382	1910	1910	1910	1910	0
246	20230727	160400	198316382	1910	1910	1910	1910	0
247	20230727	160300	198316382	1910	1910	1910	1910	0
248	20230727	160200	198316382	1910	1910	1910	1910	0
249	20230727	160100	198316382	1910	1910	1910	1910	0
250	20230727	160000	198316382	1910	1910	1910	1910	0
251	20230727	155900	198316382	1910	1910	1910	1910	0
252	20230727	155800	198316382	1910	1910	1910	1910	0
253	20230727	155700	198316382	1910	1910	1910	1910	0
254	20230727	155600	198316382	1910	1910	1910	1910	0
255	20230727	155500	198316382	1910	1910	1910	1910	0
256	20230727	155400	198316382	1910	1910	1910	1910	0
257	20230727	155300	198316382	1910	1910	1910	1910	0
258	20230727	155200	198316382	1910	1910	1910	1910	0
259	20230727	155100	198316382	1910	1910	1910	1910	0
260	20230727	155000	198316382	1910	1910	1910	1910	0
261	20230727	154900	198316382	1910	1910	1910	1910	0
262	20230727	154800	198316382	1910	1910	1910	1910	0
263	20230727	154700	198316382	1910	1910	1910	1910	0
264	20230727	154600	198316382	1910	1910	1910	1910	0
265	20230727	154500	198316382	1910	1910	1910	1910	0
266	20230727	154400	198316382	1910	1910	1910	1910	0
267	20230727	154300	198316382	1910	1910	1910	1910	0
268	20230727	154200	198316382	1910	1910	1910	1910	0
269	20230727	154100	198316382	1910	1910	1910	1910	0
270	20230727	154000	198316382	1910	1910	1910	1910	0
271	20230727	153900	198316382	1910	1910	1910	1910	0
272	20230727	153800	198316382	1910	1910	1910	1910	1210
273	20230727	153700	198316382	1910	1910	1910	1910	0
274	20230727	153600	198316382	1910	1910	1910	1910	0
275	20230727	153500	198316382	1910	1910	1910	1910	0
276	20230727	153400	198316382	1910	1910	1910	1910	0
277	20230727	153300	198316382	1910	1910	1910	1910	0
278	20230727	153200	198316382	1910	1910	1910	1910	0
279	20230727	153100	198316382	1910	1910	1910	1910	0
280	20230727	153000	198316382	1910	1910	1910	1910	1210
281	20230727	152900	196005282	1910	1910	1910	1910	0
282	20230727	152800	196005282	1910	1910	1910	1910	0
283	20230727	152700	196005282	1910	1910	1910	1910	0
284	20230727	152600	196005282	1910	1910	1910	1910	0
285	20230727	152500	196005282	1910	1910	1910	1910	0
286	20230727	152400	196005282	1910	1910	1910	1910	0
287	20230727	152300	196005282	1910	1910	1910	1910	0
288	20230727	152200	196005282	1910	1910	1910	1910	0
289	20230727	152100	196005282	1910	1910	1910	1910	0
290	20230727	152000	196005282	1910	1910	1910	1910	0
291	20230727	151900	196005282	1910	1910	1910	1897	1395
292	20230727	151800	193351766	1910	1911	1911	1910	53
293	20230727	151700	193250485	1911	1911	1911	1911	1
294	20230727	151600	193248574	1910	1910	1910	1910	3
295	20230727	151500	193242844	1911	1910	1911	1910	27
296	20230727	151400	193191272	1910	1909	1910	1909	67
297	20230727	151300	193063332	1910	1906	1910	1906	625
298	20230727	151200	191869986	1911	1910	1911	1908	923
299	20230727	151100	190107629	1911	1911	1911	1911	2
300	20230727	151000	190103807	1910	1911	1911	1910	58
301	20230727	150900	189993006	1910	1910	1910	1910	100
302	20230727	150800	189802006	1910	1914	1914	1910	1100
303	20230727	150700	187698822	1922	1922	1922	1922	131
304	20230727	150600	187447040	1913	1913	1913	1913	1937
305	20230727	150500	183741559	1913	1913	1913	1913	3000
306	20230727	150400	178002559	1913	1922	1922	1913	4701
307	20230727	150300	169004702	1922	1922	1922	1922	0
308	20230727	150200	169004702	1922	1922	1922	1922	0
309	20230727	150100	169004702	1922	1922	1922	1922	6
310	20230727	150000	168993170	1929	1923	1929	1923	259
311	20230727	145900	168494003	1925	1925	1925	1925	0
312	20230727	145800	168494003	1925	1925	1925	1925	0
313	20230727	145700	168494003	1925	1924	1925	1924	52
314	20230727	145600	168393942	1925	1925	1925	1925	0
315	20230727	145500	168393942	1925	1925	1925	1925	0
316	20230727	145400	168393942	1925	1925	1925	1925	528
317	20230727	145300	167377542	1925	1925	1925	1925	0
318	20230727	145200	167377542	1925	1925	1925	1925	0
319	20230727	145100	167377542	1925	1925	1925	1925	0
320	20230727	145000	167377542	1925	1925	1925	1925	10
321	20230727	144900	167358292	1927	1927	1927	1927	0
322	20230727	144800	167358292	1927	1927	1927	1927	0
323	20230727	144700	167358292	1927	1927	1927	1927	0
324	20230727	144600	167358292	1927	1927	1927	1927	0
325	20230727	144500	167358292	1927	1927	1927	1927	0
326	20230727	144400	167358292	1927	1927	1927	1927	0
327	20230727	144300	167358292	1927	1927	1927	1927	0
328	20230727	144200	167358292	1927	1927	1927	1927	0
329	20230727	144100	167358292	1927	1927	1927	1927	0
330	20230727	144000	167358292	1927	1927	1927	1927	0
331	20230727	143900	167358292	1927	1927	1927	1927	0
332	20230727	143800	167358292	1927	1927	1927	1927	0
333	20230727	143700	167358292	1927	1927	1927	1927	11
334	20230727	143600	167337095	1932	1932	1932	1932	0
335	20230727	143500	167337095	1932	1932	1932	1932	0
336	20230727	143400	167337095	1932	1932	1932	1932	0
337	20230727	143300	167337095	1932	1932	1932	1932	0
338	20230727	143200	167337095	1932	1932	1932	1932	0
339	20230727	143100	167337095	1932	1932	1932	1932	0
340	20230727	143000	167337095	1932	1932	1932	1932	0
341	20230727	142900	167337095	1932	1932	1932	1932	0
342	20230727	142800	167337095	1932	1922	1932	1922	2173
343	20230727	142700	163148726	1923	1923	1923	1923	0
344	20230727	142600	163148726	1923	1923	1923	1923	0
345	20230727	142500	163148726	1923	1923	1923	1923	0
346	20230727	142400	163148726	1923	1923	1923	1923	0
347	20230727	142300	163148726	1923	1923	1923	1923	1
348	20230727	142200	163146803	1910	1910	1910	1910	0
349	20230727	142100	163146803	1910	1920	1920	1910	3700
350	20230727	142000	156068849	1923	1923	1923	1923	0
351	20230727	141900	156068849	1923	1923	1923	1923	0
352	20230727	141800	156068849	1923	1923	1923	1923	0
353	20230727	141700	156068849	1923	1923	1923	1923	0
354	20230727	141600	156068849	1923	1923	1923	1923	0
355	20230727	141500	156068849	1923	1923	1923	1923	16
356	20230727	141400	156038081	1921	1921	1921	1921	0
357	20230727	141300	156038081	1921	1921	1921	1921	0
358	20230727	141200	156038081	1921	1921	1921	1921	0
359	20230727	141100	156038081	1921	1922	1922	1921	337
360	20230727	141000	155390644	1921	1922	1930	1921	1602
361	20230727	140900	152313174	1922	1922	1922	1922	34
362	20230727	140800	152247826	1922	1922	1922	1922	258
363	20230727	140700	151751950	1922	1922	1922	1922	0
364	20230727	140600	151751950	1922	1923	1923	1922	305
365	20230727	140500	151165729	1924	1924	1924	1924	0
366	20230727	140400	151165729	1924	1924	1924	1924	0
367	20230727	140300	151165729	1924	1924	1924	1924	0
368	20230727	140200	151165729	1924	1924	1924	1924	6
369	20230727	140100	151154185	1933	1933	1933	1933	0
370	20230727	140000	151154185	1933	1933	1933	1933	0
371	20230727	135900	151154185	1933	1933	1933	1933	0
372	20230727	135800	151154185	1933	1933	1933	1933	172
373	20230727	135700	150821709	1933	1933	1933	1933	0
374	20230727	135600	150821709	1933	1933	1933	1933	0
375	20230727	135500	150821709	1933	1933	1933	1933	0
376	20230727	135400	150821709	1933	1933	1933	1933	1
377	20230727	135300	150819776	1933	1933	1933	1933	0
378	20230727	135200	150819776	1933	1933	1933	1933	0
379	20230727	135100	150819776	1933	1933	1933	1933	0
380	20230727	135000	150819776	1933	1933	1933	1933	0
381	20230727	134900	150819776	1933	1933	1933	1933	0
382	20230727	134800	150819776	1933	1933	1933	1933	0
383	20230727	134700	150819776	1933	1933	1933	1933	0
384	20230727	134600	150819776	1933	1933	1933	1933	0
385	20230727	134500	150819776	1933	1933	1933	1933	0
386	20230727	134400	150819776	1933	1933	1933	1933	0
387	20230727	134300	150819776	1933	1933	1933	1933	0
388	20230727	134200	150819776	1933	1933	1933	1933	0
389	20230727	134100	150819776	1933	1933	1933	1933	0
390	20230727	134000	150819776	1933	1933	1933	1933	0
391	20230727	133900	150819776	1933	1933	1933	1933	0
392	20230727	133800	150819776	1933	1933	1933	1933	0
393	20230727	133700	150819776	1933	1933	1933	1933	1
394	20230727	133600	150817843	1921	1921	1921	1921	0
395	20230727	133500	150817843	1921	1921	1921	1921	1
396	20230727	133400	150815922	1921	1921	1921	1921	0
397	20230727	133300	150815922	1921	1921	1921	1921	0
398	20230727	133200	150815922	1921	1921	1921	1921	0
399	20230727	133100	150815922	1921	1921	1921	1921	32
400	20230727	133000	150754450	1921	1925	1925	1921	2000
401	20230727	132900	146912021	1926	1926	1926	1926	273
402	20230727	132800	146386223	1926	1926	1926	1926	2
403	20230727	132700	146382371	1927	1927	1927	1927	0
404	20230727	132600	146382371	1927	1927	1927	1927	0
405	20230727	132500	146382371	1927	1927	1927	1927	24
406	20230727	132400	146336123	1927	1927	1927	1927	0
407	20230727	132300	146336123	1927	1929	1929	1927	1000
408	20230727	132200	144408152	1934	1934	1934	1934	0
409	20230727	132100	144408152	1934	1934	1934	1934	76
410	20230727	132000	144261168	1934	1934	1934	1934	0
411	20230727	131900	144261168	1934	1934	1934	1934	0
412	20230727	131800	144261168	1934	1934	1934	1934	0
413	20230727	131700	144261168	1934	1934	1934	1934	0
414	20230727	131600	144261168	1934	1934	1934	1934	0
415	20230727	131500	144261168	1934	1934	1934	1934	10
416	20230727	131400	144241828	1928	1928	1928	1928	28
417	20230727	131300	144187844	1928	1929	1929	1928	1608
418	20230727	131200	141087619	1928	1928	1928	1928	0
419	20230727	131100	141087619	1928	1928	1928	1928	0
420	20230727	131000	141087619	1928	1928	1928	1928	0
421	20230727	130900	141087619	1928	1928	1928	1928	0
422	20230727	130800	141087619	1928	1928	1928	1928	0
423	20230727	130700	141087619	1928	1928	1928	1928	0
424	20230727	130600	141087619	1928	1928	1928	1928	0
425	20230727	130500	141087619	1928	1928	1928	1928	0
426	20230727	130400	141087619	1928	1928	1928	1928	0
427	20230727	130300	141087619	1928	1936	1936	1928	100
428	20230727	130200	140894521	1927	1940	1940	1927	556
429	20230727	130100	139820760	1936	1936	1936	1936	0
430	20230727	130000	139820760	1936	1936	1936	1936	0
431	20230727	125900	139820760	1936	1936	1936	1936	71
432	20230727	125800	139683304	1936	1936	1936	1936	0
433	20230727	125700	139683304	1936	1936	1936	1936	0
434	20230727	125600	139683304	1936	1936	1936	1936	0
435	20230727	125500	139683304	1936	1937	1937	1936	100
436	20230727	125400	139489699	1936	1936	1936	1936	100
437	20230727	125300	139296099	1935	1944	1944	1935	350
438	20230727	125200	138618551	1962	1963	1964	1962	181
439	20230727	125100	138263414	1963	1946	1963	1946	110
440	20230727	125000	138048854	1946	1946	1946	1946	1
441	20230727	124900	138046908	1935	1941	1941	1935	1134
442	20230727	124800	135851566	1948	1948	1948	1948	0
443	20230727	124700	135851566	1948	1948	1948	1948	0
444	20230727	124600	135851566	1948	1948	1948	1948	0
445	20230727	124500	135851566	1948	1948	1948	1948	6
446	20230727	124400	135839878	1948	1948	1948	1948	0
447	20230727	124300	135839878	1948	1948	1948	1948	0
448	20230727	124200	135839878	1948	1948	1948	1948	5
449	20230727	124100	135830138	1949	1955	1955	1949	12
450	20230727	124000	135806734	1957	1957	1957	1957	10
451	20230727	123900	135787164	1958	1959	1960	1958	160
452	20230727	123800	135473687	1960	1955	1960	1955	100
453	20230727	123700	135278079	1956	1950	1956	1950	189
454	20230727	123600	134908475	1950	1950	1950	1950	232
455	20230727	123500	134456075	1950	1950	1950	1950	100
456	20230727	123400	134261075	1949	1949	1949	1949	2
457	20230727	123300	134257177	1950	1949	1950	1949	1111
458	20230727	123200	132090777	1947	1947	1947	1947	39
459	20230727	123100	132014844	1946	1939	1946	1939	951
460	20230727	123000	130167992	1939	1937	1939	1937	158
461	20230727	122900	129861747	1935	1935	1935	1935	204
462	20230727	122800	129467007	1934	1934	1934	1934	100
463	20230727	122700	129273607	1934	1932	1934	1932	177
464	20230727	122600	128931291	1931	1931	1931	1931	0
465	20230727	122500	128931291	1931	1931	1931	1931	0
466	20230727	122400	128931291	1931	1931	1931	1931	5
467	20230727	122300	128921636	1931	1931	1931	1931	5
468	20230727	122200	128911981	1931	1931	1931	1931	133
469	20230727	122100	128655158	1932	1932	1932	1932	0
470	20230727	122000	128655158	1932	1932	1932	1932	12
471	20230727	121900	128631974	1923	1923	1923	1923	500
472	20230727	121800	127670474	1923	1923	1923	1923	3
473	20230727	121700	127664705	1922	1922	1922	1922	258
474	20230727	121600	127168829	1921	1921	1921	1921	0
475	20230727	121500	127168829	1921	1921	1921	1921	48
476	20230727	121400	127076621	1921	1921	1921	1920	500
477	20230727	121300	126116131	1922	1922	1922	1922	0
478	20230727	121200	126116131	1922	1922	1922	1922	0
479	20230727	121100	126116131	1922	1922	1922	1922	0
480	20230727	121000	126116131	1922	1922	1922	1922	0
481	20230727	120900	126116131	1922	1922	1922	1922	0
482	20230727	120800	126116131	1922	1922	1922	1922	0
483	20230727	120700	126116131	1922	1922	1922	1922	0
484	20230727	120600	126116131	1922	1923	1923	1922	169
485	20230727	120500	125791293	1924	1924	1924	1924	0
486	20230727	120400	125791293	1924	1924	1924	1924	0
487	20230727	120300	125791293	1924	1924	1924	1924	0
488	20230727	120200	125791293	1924	1924	1924	1924	0
489	20230727	120100	125791293	1924	1925	1925	1924	119
490	20230727	120000	125562238	1925	1927	1927	1925	185
491	20230727	115900	125205802	1927	1927	1927	1927	0
492	20230727	115800	125205802	1927	1927	1927	1927	0
493	20230727	115700	125205802	1927	1927	1927	1927	2
494	20230727	115600	125201948	1926	1926	1926	1926	0
495	20230727	115500	125201948	1926	1926	1926	1926	492
496	20230727	115400	124254356	1926	1926	1926	1926	0
497	20230727	115300	124254356	1926	1926	1926	1926	0
498	20230727	115200	124254356	1926	1926	1926	1926	30
499	20230727	115100	124196576	1926	1926	1926	1926	0
500	20230727	115000	124196576	1926	1926	1926	1926	0
501	20230727	114900	124196576	1926	1926	1926	1926	0
502	20230727	114800	124196576	1926	1926	1926	1926	0
503	20230727	114700	124196576	1926	1926	1926	1926	0
504	20230727	114600	124196576	1926	1926	1926	1926	0
505	20230727	114500	124196576	1926	1926	1926	1926	0
506	20230727	114400	124196576	1926	1926	1926	1926	1200
507	20230727	114300	121885376	1926	1926	1926	1926	0
508	20230727	114200	121885376	1926	1926	1926	1926	0
509	20230727	114100	121885376	1926	1926	1926	1926	0
510	20230727	114000	121885376	1926	1926	1926	1926	0
511	20230727	113900	121885376	1926	1926	1926	1926	0
512	20230727	113800	121885376	1926	1926	1926	1926	0
513	20230727	113700	121885376	1926	1926	1926	1926	0
514	20230727	113600	121885376	1926	1926	1926	1926	100
515	20230727	113500	121692776	1926	1926	1926	1926	0
516	20230727	113400	121692776	1926	1926	1926	1926	51
517	20230727	113300	121594550	1926	1926	1926	1926	0
518	20230727	113200	121594550	1926	1926	1926	1926	0
519	20230727	113100	121594550	1926	1926	1926	1926	0
520	20230727	113000	121594550	1926	1926	1926	1926	0
521	20230727	112900	121594550	1926	1926	1926	1926	118
522	20230727	112800	121367282	1926	1926	1926	1926	10
523	20230727	112700	121348022	1926	1931	1931	1926	170
524	20230727	112600	121019797	1932	1937	1937	1932	103
525	20230727	112500	120820301	1937	1937	1937	1937	0
526	20230727	112400	120820301	1937	1937	1937	1937	0
527	20230727	112300	120820301	1937	1937	1937	1937	0
528	20230727	112200	120820301	1937	1937	1937	1937	0
529	20230727	112100	120820301	1937	1937	1937	1937	0
530	20230727	112000	120820301	1937	1937	1937	1937	2
531	20230727	111900	120816427	1924	1924	1924	1924	329
532	20230727	111800	120183431	1923	1934	1938	1923	212
533	20230727	111700	119775561	1935	1935	1935	1935	10
534	20230727	111600	119756211	1939	1939	1939	1939	0
535	20230727	111500	119756211	1939	1936	1939	1936	200
536	20230727	111400	119368681	1936	1936	1936	1936	0
537	20230727	111300	119368681	1936	1936	1936	1936	0
538	20230727	111200	119368681	1936	1936	1936	1936	0
539	20230727	111100	119368681	1936	1937	1937	1936	58
540	20230727	111000	119256392	1936	1936	1936	1936	0
541	20230727	110900	119256392	1936	1936	1936	1936	10
542	20230727	110800	119237032	1937	1937	1937	1937	0
543	20230727	110700	119237032	1937	1937	1937	1937	1000
544	20230727	110600	117300032	1937	1922	1937	1921	101
545	20230727	110500	117105950	1939	1939	1939	1939	0
546	20230727	110400	117105950	1939	1934	1939	1922	1571
547	20230727	110300	114068921	1932	1932	1932	1932	101
548	20230727	110200	113873789	1932	1932	1932	1932	0
549	20230727	110100	113873789	1932	1932	1932	1932	0
550	20230727	110000	113873789	1932	1932	1932	1932	0
551	20230727	105900	113873789	1932	1932	1932	1932	0
552	20230727	105800	113873789	1932	1932	1932	1932	0
553	20230727	105700	113873789	1932	1930	1932	1930	1310
554	20230727	105600	111344073	1930	1929	1930	1929	348
555	20230727	105500	110672581	1921	1921	1921	1921	0
556	20230727	105400	110672581	1921	1921	1921	1921	34
557	20230727	105300	110607267	1921	1921	1921	1921	0
558	20230727	105200	110607267	1921	1921	1921	1921	0
559	20230727	105100	110607267	1921	1921	1921	1921	0
560	20230727	105000	110607267	1921	1921	1921	1921	0
561	20230727	104900	110607267	1921	1921	1921	1921	0
562	20230727	104800	110607267	1921	1921	1921	1921	0
563	20230727	104700	110607267	1921	1921	1921	1921	0
564	20230727	104600	110607267	1921	1921	1921	1921	0
565	20230727	104500	110607267	1921	1921	1921	1921	0
566	20230727	104400	110607267	1921	1921	1921	1921	112
567	20230727	104300	110392115	1921	1921	1921	1921	0
568	20230727	104200	110392115	1921	1921	1921	1921	0
569	20230727	104100	110392115	1921	1921	1921	1921	0
570	20230727	104000	110392115	1921	1921	1921	1921	185
571	20230727	103900	110036730	1929	1929	1929	1929	0
572	20230727	103800	110036730	1929	1928	1929	1928	350
573	20230727	103700	109361780	1931	1931	1931	1931	0
574	20230727	103600	109361780	1931	1931	1931	1931	100
575	20230727	103500	109168680	1921	1922	1931	1921	534
576	20230727	103400	108142843	1922	1931	1932	1922	67
577	20230727	103300	108013786	1931	1931	1931	1931	0
578	20230727	103200	108013786	1931	1929	1931	1929	424
579	20230727	103100	107195330	1916	1916	1916	1916	0
580	20230727	103000	107195330	1916	1916	1916	1916	0
581	20230727	102900	107195330	1916	1929	1929	1916	584
582	20230727	102800	106074725	1930	1929	1930	1929	528
583	20230727	102700	105055762	1929	1929	1929	1928	303
584	20230727	102600	104471283	1930	1930	1930	1930	0
585	20230727	102500	104471283	1930	1930	1930	1930	0
586	20230727	102400	104471283	1930	1930	1930	1930	500
587	20230727	102300	103506283	1926	1926	1926	1926	0
588	20230727	102200	103506283	1926	1926	1926	1926	868
589	20230727	102100	101834515	1921	1921	1921	1921	0
590	20230727	102000	101834515	1921	1921	1921	1921	0
591	20230727	101900	101834515	1921	1921	1921	1921	0
592	20230727	101800	101834515	1921	1921	1921	1921	16
593	20230727	101700	101803779	1928	1928	1928	1928	489
594	20230727	101600	100860987	1928	1928	1928	1928	31
595	20230727	101500	100801219	1921	1922	1922	1921	903
596	20230727	101400	99066548	1921	1921	1921	1921	99
597	20230727	101300	98876369	1909	1909	1909	1909	0
598	20230727	101200	98876369	1909	1909	1909	1909	0
599	20230727	101100	98876369	1909	1914	1914	1909	213
600	20230727	101000	98469195	1914	1920	1921	1914	102
601	20230727	100900	98273360	1931	1931	1931	1931	0
602	20230727	100800	98273360	1931	1930	1931	1930	200
603	20230727	100700	97887297	1932	1920	1932	1920	313
604	20230727	100600	97285376	1920	1913	1920	1913	1034
605	20230727	100500	95301905	1919	1919	1919	1919	0
606	20230727	100400	95301905	1919	1918	1919	1918	3719
607	20230727	100300	88168862	1918	1914	1918	1914	4635
608	20230727	100200	79296573	1913	1913	1913	1913	0
609	20230727	100100	79296573	1913	1913	1913	1913	5
610	20230727	100000	79287008	1908	1909	1909	1908	2093
611	20230727	095900	75293528	1909	1909	1909	1909	0
612	20230727	095800	75293528	1909	1909	1909	1909	1000
613	20230727	095700	73384528	1909	1909	1909	1909	2689
614	20230727	095600	68251227	1908	1908	1908	1908	0
615	20230727	095500	68251227	1908	1908	1908	1908	0
616	20230727	095400	68251227	1908	1908	1908	1908	20
617	20230727	095300	68213067	1915	1915	1915	1915	1
618	20230727	095200	68211152	1915	1915	1915	1915	200
619	20230727	095100	67828152	1908	1908	1908	1908	0
620	20230727	095000	67828152	1908	1908	1908	1908	0
621	20230727	094900	67828152	1908	1908	1908	1908	0
622	20230727	094800	67828152	1908	1914	1914	1908	733
623	20230727	094700	66428262	1914	1912	1916	1912	3406
624	20230727	094600	59909407	1912	1910	1912	1910	110
625	20230727	094500	59699223	1912	1911	1912	1911	542
626	20230727	094400	58663419	1912	1911	1912	1911	244
627	20230727	094300	58197072	1911	1908	1911	1908	166
628	20230727	094200	57880256	1900	1908	1908	1900	520
629	20230727	094100	56890167	1899	1899	1899	1899	0
630	20230727	094000	56890167	1899	1899	1899	1899	0
631	20230727	093900	56890167	1899	1899	1899	1899	873
632	20230727	093800	55232340	1899	1899	1899	1899	0
633	20230727	093700	55232340	1899	1909	1909	1899	3
634	20230727	093600	55226629	1909	1909	1909	1909	1
635	20230727	093500	55224720	1905	1908	1912	1905	122
636	20230727	093400	54991617	1905	1906	1906	1905	2
637	20230727	093300	54987806	1903	1905	1905	1903	1333
638	20230727	093200	52450065	1905	1907	1907	1905	209
639	20230727	093100	52051802	1907	1907	1907	1907	0
640	20230727	093000	52051802	1907	1910	1910	1907	3615
641	20230727	092900	45152099	1910	1910	1910	1910	104
642	20230727	092800	44953459	1913	1911	1913	1911	3002
643	20230727	092700	39216135	1911	1911	1918	1911	1692
644	20230727	092600	35970936	1913	1913	1913	1913	1
645	20230727	092500	35969023	1913	1913	1913	1913	493
646	20230727	092400	35025914	1912	1907	1912	1907	1809
647	20230727	092300	31568429	1910	1910	1910	1910	0
648	20230727	092200	31568429	1910	1910	1910	1910	536
649	20230727	092100	30544669	1903	1903	1903	1903	0
650	20230727	092000	30544669	1903	1904	1904	1903	1438
651	20230727	091900	27807866	1903	1903	1903	1903	0
652	20230727	091800	27807866	1903	1903	1903	1903	0
653	20230727	091700	27807866	1903	1903	1903	1903	0
654	20230727	091600	27807866	1903	1903	1903	1903	951
655	20230727	091500	25998113	1894	1894	1894	1894	400
656	20230727	091400	25240513	1903	1903	1903	1903	50
657	20230727	091300	25145363	1890	1890	1890	1890	0
658	20230727	091200	25145363	1890	1890	1890	1890	0
659	20230727	091100	25145363	1890	1890	1890	1890	0
660	20230727	091000	25145363	1890	1890	1890	1890	1336
661	20230727	090900	22620323	1888	1890	1890	1888	61
662	20230727	090800	22505133	1890	1902	1902	1890	523
663	20230727	090700	21512262	1902	1905	1905	1902	1591
664	20230727	090600	18483974	1913	1913	1913	1913	0
665	20230727	090500	18483974	1913	1913	1913	1913	0
666	20230727	090400	18483974	1913	1913	1913	1913	1
667	20230727	090300	18482061	1909	1909	1909	1909	1823
668	20230727	090200	15001954	1905	1896	1905	1896	1883
669	20230727	090100	11425710	1895	1889	1895	1889	1653
670	20230727	090000	8296875	1875	1875	1875	1875	4425