KissMeData/256630/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	202100	136293565	1912	1912	1912	1912	3067
3	20230724	202000	136293565	1912	1912	1912	1912	0
4	20230724	201900	136293565	1912	1912	1912	1912	0
5	20230724	201800	136293565	1912	1912	1912	1912	0
6	20230724	201700	136293565	1912	1912	1912	1912	0
7	20230724	201600	136293565	1912	1912	1912	1912	0
8	20230724	201500	136293565	1912	1912	1912	1912	0
9	20230724	201400	136293565	1912	1912	1912	1912	0
10	20230724	201300	136293565	1912	1912	1912	1912	0
11	20230724	201200	136293565	1912	1912	1912	1912	0
12	20230724	201100	136293565	1912	1912	1912	1912	0
13	20230724	201000	136293565	1912	1912	1912	1912	0
14	20230724	200900	136293565	1912	1912	1912	1912	0
15	20230724	200800	136293565	1912	1912	1912	1912	0
16	20230724	200700	136293565	1912	1912	1912	1912	0
17	20230724	200600	136293565	1912	1912	1912	1912	0
18	20230724	200500	136293565	1912	1912	1912	1912	0
19	20230724	200400	136293565	1912	1912	1912	1912	0
20	20230724	200300	136293565	1912	1912	1912	1912	0
21	20230724	200200	136293565	1912	1912	1912	1912	0
22	20230724	200100	136293565	1912	1912	1912	1912	0
23	20230724	200000	136293565	1912	1912	1912	1912	0
24	20230724	195900	136293565	1912	1912	1912	1912	0
25	20230724	195800	136293565	1912	1912	1912	1912	0
26	20230724	195700	136293565	1912	1912	1912	1912	0
27	20230724	195600	136293565	1912	1912	1912	1912	0
28	20230724	195500	136293565	1912	1912	1912	1912	0
29	20230724	195400	136293565	1912	1912	1912	1912	0
30	20230724	195300	136293565	1912	1912	1912	1912	0
31	20230724	195200	136293565	1912	1912	1912	1912	0
32	20230724	195100	136293565	1912	1912	1912	1912	3067
33	20230724	195000	136293565	1912	1912	1912	1912	0
34	20230724	194900	136293565	1912	1912	1912	1912	0
35	20230724	194800	136293565	1912	1912	1912	1912	0
36	20230724	194700	136293565	1912	1912	1912	1912	0
37	20230724	194600	136293565	1912	1912	1912	1912	0
38	20230724	194500	136293565	1912	1912	1912	1912	0
39	20230724	194400	136293565	1912	1912	1912	1912	0
40	20230724	194300	136293565	1912	1912	1912	1912	0
41	20230724	194200	136293565	1912	1912	1912	1912	0
42	20230724	194100	136293565	1912	1912	1912	1912	0
43	20230724	194000	136293565	1912	1912	1912	1912	0
44	20230724	193900	136293565	1912	1912	1912	1912	0
45	20230724	193800	136293565	1912	1912	1912	1912	0
46	20230724	193700	136293565	1912	1912	1912	1912	0
47	20230724	193600	136293565	1912	1912	1912	1912	0
48	20230724	193500	136293565	1912	1912	1912	1912	0
49	20230724	193400	136293565	1912	1912	1912	1912	0
50	20230724	193300	136293565	1912	1912	1912	1912	0
51	20230724	193200	136293565	1912	1912	1912	1912	0
52	20230724	193100	136293565	1912	1912	1912	1912	0
53	20230724	193000	136293565	1912	1912	1912	1912	0
54	20230724	192900	136293565	1912	1912	1912	1912	0
55	20230724	192800	136293565	1912	1912	1912	1912	0
56	20230724	192700	136293565	1912	1912	1912	1912	0
57	20230724	192600	136293565	1912	1912	1912	1912	0
58	20230724	192500	136293565	1912	1912	1912	1912	0
59	20230724	192400	136293565	1912	1912	1912	1912	0
60	20230724	192300	136293565	1912	1912	1912	1912	0
61	20230724	192200	136293565	1912	1912	1912	1912	0
62	20230724	192100	136293565	1912	1912	1912	1912	3067
63	20230724	192000	136293565	1912	1912	1912	1912	0
64	20230724	191900	136293565	1912	1912	1912	1912	0
65	20230724	191800	136293565	1912	1912	1912	1912	0
66	20230724	191700	136293565	1912	1912	1912	1912	0
67	20230724	191600	136293565	1912	1912	1912	1912	0
68	20230724	191500	136293565	1912	1912	1912	1912	0
69	20230724	191400	136293565	1912	1912	1912	1912	0
70	20230724	191300	136293565	1912	1912	1912	1912	0
71	20230724	191200	136293565	1912	1912	1912	1912	0
72	20230724	191100	136293565	1912	1912	1912	1912	0
73	20230724	191000	136293565	1912	1912	1912	1912	0
74	20230724	190900	136293565	1912	1912	1912	1912	0
75	20230724	190800	136293565	1912	1912	1912	1912	0
76	20230724	190700	136293565	1912	1912	1912	1912	0
77	20230724	190600	136293565	1912	1912	1912	1912	0
78	20230724	190500	136293565	1912	1912	1912	1912	0
79	20230724	190400	136293565	1912	1912	1912	1912	0
80	20230724	190300	136293565	1912	1912	1912	1912	0
81	20230724	190200	136293565	1912	1912	1912	1912	0
82	20230724	190100	136293565	1912	1912	1912	1912	0
83	20230724	190000	136293565	1912	1912	1912	1912	0
84	20230724	185900	136293565	1912	1912	1912	1912	0
85	20230724	185800	136293565	1912	1912	1912	1912	0
86	20230724	185700	136293565	1912	1912	1912	1912	0
87	20230724	185600	136293565	1912	1912	1912	1912	0
88	20230724	185500	136293565	1912	1912	1912	1912	0
89	20230724	185400	136293565	1912	1912	1912	1912	0
90	20230724	185300	136293565	1912	1912	1912	1912	0
91	20230724	185200	136293565	1912	1912	1912	1912	0
92	20230724	185100	136293565	1912	1912	1912	1912	3067
93	20230724	185000	136293565	1912	1912	1912	1912	0
94	20230724	184900	136293565	1912	1912	1912	1912	0
95	20230724	184800	136293565	1912	1912	1912	1912	0
96	20230724	184700	136293565	1912	1912	1912	1912	0
97	20230724	184600	136293565	1912	1912	1912	1912	0
98	20230724	184500	136293565	1912	1912	1912	1912	0
99	20230724	184400	136293565	1912	1912	1912	1912	0
100	20230724	184300	136293565	1912	1912	1912	1912	0
101	20230724	184200	136293565	1912	1912	1912	1912	0
102	20230724	184100	136293565	1912	1912	1912	1912	0
103	20230724	184000	136293565	1912	1912	1912	1912	0
104	20230724	183900	136293565	1912	1912	1912	1912	0
105	20230724	183800	136293565	1912	1912	1912	1912	0
106	20230724	183700	136293565	1912	1912	1912	1912	0
107	20230724	183600	136293565	1912	1912	1912	1912	0
108	20230724	183500	136293565	1912	1912	1912	1912	0
109	20230724	183400	136293565	1912	1912	1912	1912	0
110	20230724	183300	136293565	1912	1912	1912	1912	0
111	20230724	183200	136293565	1912	1912	1912	1912	0
112	20230724	183100	136293565	1912	1912	1912	1912	0
113	20230724	183000	136293565	1912	1912	1912	1912	0
114	20230724	182900	136293565	1912	1912	1912	1912	0
115	20230724	182800	136293565	1912	1912	1912	1912	0
116	20230724	182700	136293565	1912	1912	1912	1912	0
117	20230724	182600	136293565	1912	1912	1912	1912	0
118	20230724	182500	136293565	1912	1912	1912	1912	0
119	20230724	182400	136293565	1912	1912	1912	1912	0
120	20230724	182300	136293565	1912	1912	1912	1912	0
121	20230724	182200	136293565	1912	1912	1912	1912	0
122	20230724	182100	136293565	1912	1912	1912	1912	3067
123	20230724	182000	136293565	1912	1912	1912	1912	0
124	20230724	181900	136293565	1912	1912	1912	1912	0
125	20230724	181800	136293565	1912	1912	1912	1912	0
126	20230724	181700	136293565	1912	1912	1912	1912	0
127	20230724	181600	136293565	1912	1912	1912	1912	0
128	20230724	181500	136293565	1912	1912	1912	1912	0
129	20230724	181400	136293565	1912	1912	1912	1912	0
130	20230724	181300	136293565	1912	1912	1912	1912	0
131	20230724	181200	136293565	1912	1912	1912	1912	0
132	20230724	181100	136293565	1912	1912	1912	1912	0
133	20230724	181000	136293565	1912	1912	1912	1912	0
134	20230724	180900	136293565	1912	1912	1912	1912	0
135	20230724	180800	136293565	1912	1912	1912	1912	0
136	20230724	180700	136293565	1912	1912	1912	1912	0
137	20230724	180600	136293565	1912	1912	1912	1912	0
138	20230724	180500	136293565	1912	1912	1912	1912	0
139	20230724	180400	136293565	1912	1912	1912	1912	0
140	20230724	180300	136293565	1912	1912	1912	1912	0
141	20230724	180200	136293565	1912	1912	1912	1912	0
142	20230724	180100	136293565	1912	1912	1912	1912	0
143	20230724	180000	136293565	1912	1912	1912	1912	0
144	20230724	175900	136293565	1912	1912	1912	1912	0
145	20230724	175800	136293565	1912	1912	1912	1912	0
146	20230724	175700	136293565	1912	1912	1912	1912	0
147	20230724	175600	136293565	1912	1912	1912	1912	0
148	20230724	175500	136293565	1912	1912	1912	1912	0
149	20230724	175400	136293565	1912	1912	1912	1912	0
150	20230724	175300	136293565	1912	1912	1912	1912	0
151	20230724	175200	136293565	1912	1912	1912	1912	0
152	20230724	175100	136293565	1912	1912	1912	1912	3067
153	20230724	175000	136293565	1912	1912	1912	1912	0
154	20230724	174900	136293565	1912	1912	1912	1912	0
155	20230724	174800	136293565	1912	1912	1912	1912	0
156	20230724	174700	136293565	1912	1912	1912	1912	0
157	20230724	174600	136293565	1912	1912	1912	1912	0
158	20230724	174500	136293565	1912	1912	1912	1912	0
159	20230724	174400	136293565	1912	1912	1912	1912	0
160	20230724	174300	136293565	1912	1912	1912	1912	0
161	20230724	174200	136293565	1912	1912	1912	1912	0
162	20230724	174100	136293565	1912	1912	1912	1912	0
163	20230724	174000	136293565	1912	1912	1912	1912	0
164	20230724	173900	136293565	1912	1912	1912	1912	0
165	20230724	173800	136293565	1912	1912	1912	1912	0
166	20230724	173700	136293565	1912	1912	1912	1912	0
167	20230724	173600	136293565	1912	1912	1912	1912	0
168	20230724	173500	136293565	1912	1912	1912	1912	0
169	20230724	173400	136293565	1912	1912	1912	1912	0
170	20230724	173300	136293565	1912	1912	1912	1912	0
171	20230724	173200	136293565	1912	1912	1912	1912	0
172	20230724	173100	136293565	1912	1912	1912	1912	0
173	20230724	173000	136293565	1912	1912	1912	1912	0
174	20230724	172900	136293565	1912	1912	1912	1912	0
175	20230724	172800	136293565	1912	1912	1912	1912	0
176	20230724	172700	136293565	1912	1912	1912	1912	0
177	20230724	172600	136293565	1912	1912	1912	1912	0
178	20230724	172500	136293565	1912	1912	1912	1912	0
179	20230724	172400	136293565	1912	1912	1912	1912	0
180	20230724	172300	136293565	1912	1912	1912	1912	0
181	20230724	172200	136293565	1912	1912	1912	1912	0
182	20230724	172100	136293565	1912	1912	1912	1912	3067
183	20230724	172000	136293565	1912	1912	1912	1912	0
184	20230724	171900	136293565	1912	1912	1912	1912	0
185	20230724	171800	136293565	1912	1912	1912	1912	0
186	20230724	171700	136293565	1912	1912	1912	1912	0
187	20230724	171600	136293565	1912	1912	1912	1912	0
188	20230724	171500	136293565	1912	1912	1912	1912	0
189	20230724	171400	136293565	1912	1912	1912	1912	0
190	20230724	171300	136293565	1912	1912	1912	1912	0
191	20230724	171200	136293565	1912	1912	1912	1912	0
192	20230724	171100	136293565	1912	1912	1912	1912	0
193	20230724	171000	136293565	1912	1912	1912	1912	0
194	20230724	170900	136293565	1912	1912	1912	1912	0
195	20230724	170800	136293565	1912	1912	1912	1912	0
196	20230724	170700	136293565	1912	1912	1912	1912	0
197	20230724	170600	136293565	1912	1912	1912	1912	0
198	20230724	170500	136293565	1912	1912	1912	1912	0
199	20230724	170400	136293565	1912	1912	1912	1912	0
200	20230724	170300	136293565	1912	1912	1912	1912	0
201	20230724	170200	136293565	1912	1912	1912	1912	0
202	20230724	170100	136293565	1912	1912	1912	1912	0
203	20230724	170000	136293565	1912	1912	1912	1912	0
204	20230724	165900	136293565	1912	1912	1912	1912	0
205	20230724	165800	136293565	1912	1912	1912	1912	0
206	20230724	165700	136293565	1912	1912	1912	1912	0
207	20230724	165600	136293565	1912	1912	1912	1912	0
208	20230724	165500	136293565	1912	1912	1912	1912	0
209	20230724	165400	136293565	1912	1912	1912	1912	0
210	20230724	165300	136293565	1912	1912	1912	1912	0
211	20230724	165200	136293565	1912	1912	1912	1912	0
212	20230724	165100	136293565	1912	1912	1912	1912	3067
213	20230724	165000	136293565	1912	1912	1912	1912	0
214	20230724	164900	136293565	1912	1912	1912	1912	0
215	20230724	164800	136293565	1912	1912	1912	1912	0
216	20230724	164700	136293565	1912	1912	1912	1912	0
217	20230724	164600	136293565	1912	1912	1912	1912	0
218	20230724	164500	136293565	1912	1912	1912	1912	0
219	20230724	164400	136293565	1912	1912	1912	1912	0
220	20230724	164300	136293565	1912	1912	1912	1912	0
221	20230724	164200	136293565	1912	1912	1912	1912	0
222	20230724	164100	136293565	1912	1912	1912	1912	0
223	20230724	164000	136293565	1912	1912	1912	1912	0
224	20230724	163900	136293565	1912	1912	1912	1912	0
225	20230724	163800	136293565	1912	1912	1912	1912	0
226	20230724	163700	136293565	1912	1912	1912	1912	0
227	20230724	163600	136293565	1912	1912	1912	1912	0
228	20230724	163500	136293565	1912	1912	1912	1912	0
229	20230724	163400	136293565	1912	1912	1912	1912	0
230	20230724	163300	136293565	1912	1912	1912	1912	0
231	20230724	163200	136293565	1912	1912	1912	1912	0
232	20230724	163100	136293565	1912	1912	1912	1912	0
233	20230724	163000	136293565	1912	1912	1912	1912	0
234	20230724	162900	136293565	1912	1912	1912	1912	0
235	20230724	162800	136293565	1912	1912	1912	1912	0
236	20230724	162700	136293565	1912	1912	1912	1912	0
237	20230724	162600	136293565	1912	1912	1912	1912	0
238	20230724	162500	136293565	1912	1912	1912	1912	0
239	20230724	162400	136293565	1912	1912	1912	1912	0
240	20230724	162300	136293565	1912	1912	1912	1912	0
241	20230724	162200	136293565	1912	1912	1912	1912	0
242	20230724	162100	136293565	1912	1912	1912	1912	3067
243	20230724	162000	136293565	1912	1912	1912	1912	0
244	20230724	161900	136293565	1912	1912	1912	1912	0
245	20230724	161800	136293565	1912	1912	1912	1912	0
246	20230724	161700	136293565	1912	1912	1912	1912	0
247	20230724	161600	136293565	1912	1912	1912	1912	0
248	20230724	161500	136293565	1912	1912	1912	1912	0
249	20230724	161400	136293565	1912	1912	1912	1912	0
250	20230724	161300	136293565	1912	1912	1912	1912	0
251	20230724	161200	136293565	1912	1912	1912	1912	0
252	20230724	161100	136293565	1912	1912	1912	1912	0
253	20230724	161000	136293565	1912	1912	1912	1912	0
254	20230724	160900	136293565	1912	1912	1912	1912	0
255	20230724	160800	136293565	1912	1912	1912	1912	0
256	20230724	160700	136293565	1912	1912	1912	1912	0
257	20230724	160600	136293565	1912	1912	1912	1912	0
258	20230724	160500	136293565	1912	1912	1912	1912	0
259	20230724	160400	136293565	1912	1912	1912	1912	0
260	20230724	160300	136293565	1912	1912	1912	1912	0
261	20230724	160200	136293565	1912	1912	1912	1912	0
262	20230724	160100	136293565	1912	1912	1912	1912	0
263	20230724	160000	136293565	1912	1912	1912	1912	0
264	20230724	155900	136293565	1912	1912	1912	1912	0
265	20230724	155800	136293565	1912	1912	1912	1912	0
266	20230724	155700	136293565	1912	1912	1912	1912	0
267	20230724	155600	136293565	1912	1912	1912	1912	0
268	20230724	155500	136293565	1912	1912	1912	1912	0
269	20230724	155400	136293565	1912	1912	1912	1912	0
270	20230724	155300	136293565	1912	1912	1912	1912	0
271	20230724	155200	136293565	1912	1912	1912	1912	0
272	20230724	155100	136293565	1912	1912	1912	1912	3067
273	20230724	155000	136293565	1912	1912	1912	1912	0
274	20230724	154900	136293565	1912	1912	1912	1912	0
275	20230724	154800	136293565	1912	1912	1912	1912	0
276	20230724	154700	136293565	1912	1912	1912	1912	0
277	20230724	154600	136293565	1912	1912	1912	1912	0
278	20230724	154500	136293565	1912	1912	1912	1912	0
279	20230724	154400	136293565	1912	1912	1912	1912	0
280	20230724	154300	136293565	1912	1912	1912	1912	0
281	20230724	154200	136293565	1912	1912	1912	1912	0
282	20230724	154100	136293565	1912	1912	1912	1912	0
283	20230724	154000	136293565	1912	1912	1912	1912	0
284	20230724	153900	136293565	1912	1912	1912	1912	0
285	20230724	153800	136293565	1912	1912	1912	1912	0
286	20230724	153700	136293565	1912	1912	1912	1912	0
287	20230724	153600	136293565	1912	1912	1912	1912	0
288	20230724	153500	136293565	1912	1912	1912	1912	0
289	20230724	153400	136293565	1912	1912	1912	1912	0
290	20230724	153300	136293565	1912	1912	1912	1912	0
291	20230724	153200	136293565	1912	1912	1912	1912	0
292	20230724	153100	136293565	1912	1912	1912	1912	0
293	20230724	153000	136293565	1912	1912	1912	1912	3067
294	20230724	152900	130429461	1959	1959	1959	1959	0
295	20230724	152800	130429461	1959	1959	1959	1959	0
296	20230724	152700	130429461	1959	1959	1959	1959	0
297	20230724	152600	130429461	1959	1959	1959	1959	0
298	20230724	152500	130429461	1959	1959	1959	1959	0
299	20230724	152400	130429461	1959	1959	1959	1959	0
300	20230724	152300	130429461	1959	1959	1959	1959	0
301	20230724	152200	130429461	1959	1959	1959	1959	0
302	20230724	152100	130429461	1959	1959	1959	1959	0
303	20230724	152000	130429461	1959	1959	1959	1959	0
304	20230724	151900	130429461	1959	1956	1959	1956	268
305	20230724	151800	129904985	1956	1956	1956	1956	0
306	20230724	151700	129904985	1956	1956	1956	1956	0
307	20230724	151600	129904985	1956	1956	1956	1956	2
308	20230724	151500	129901073	1957	1959	1959	1957	17
309	20230724	151400	129867794	1959	1963	1963	1959	39
310	20230724	151300	129791313	1964	1966	1966	1964	129
311	20230724	151200	129537835	1970	1970	1970	1970	988
312	20230724	151100	127591475	1970	1965	1970	1965	1073
313	20230724	151000	125477970	1976	1976	1976	1976	0
314	20230724	150900	125477970	1976	1969	1978	1969	3010
315	20230724	150800	119531014	1970	1952	1970	1952	3511
316	20230724	150700	112651208	1951	1929	1951	1929	734
317	20230724	150600	111228415	1930	1920	1930	1920	2673
318	20230724	150500	106095883	1920	1920	1920	1920	0
319	20230724	150400	106095883	1920	1920	1920	1920	0
320	20230724	150300	106095883	1920	1920	1920	1920	389
321	20230724	150200	105349003	1920	1920	1920	1920	18
322	20230724	150100	105314443	1920	1920	1920	1920	117
323	20230724	150000	105089803	1920	1920	1920	1920	52
324	20230724	145900	104989963	1925	1925	1925	1925	0
325	20230724	145800	104989963	1925	1925	1925	1925	0
326	20230724	145700	104989963	1925	1925	1925	1925	16
327	20230724	145600	104959163	1925	1925	1925	1925	0
328	20230724	145500	104959163	1925	1925	1925	1925	1
329	20230724	145400	104957238	1920	1921	1921	1920	600
330	20230724	145300	103805201	1920	1920	1920	1920	0
331	20230724	145200	103805201	1920	1921	1921	1920	1030
332	20230724	145100	101827600	1920	1920	1920	1920	0
333	20230724	145000	101827600	1920	1920	1920	1920	0
334	20230724	144900	101827600	1920	1920	1920	1920	0
335	20230724	144800	101827600	1920	1920	1920	1920	0
336	20230724	144700	101827600	1920	1920	1920	1920	0
337	20230724	144600	101827600	1920	1920	1920	1920	0
338	20230724	144500	101827600	1920	1920	1920	1920	0
339	20230724	144400	101827600	1920	1920	1920	1920	0
340	20230724	144300	101827600	1920	1925	1925	1920	63
341	20230724	144200	101706518	1926	1926	1926	1926	0
342	20230724	144100	101706518	1926	1926	1926	1926	0
343	20230724	144000	101706518	1926	1926	1926	1926	0
344	20230724	143900	101706518	1926	1926	1926	1926	0
345	20230724	143800	101706518	1926	1926	1926	1926	0
346	20230724	143700	101706518	1926	1926	1926	1926	0
347	20230724	143600	101706518	1926	1926	1926	1926	0
348	20230724	143500	101706518	1926	1926	1926	1926	0
349	20230724	143400	101706518	1926	1926	1926	1926	257
350	20230724	143300	101211536	1927	1927	1927	1927	257
351	20230724	143200	100716297	1930	1930	1930	1930	0
352	20230724	143100	100716297	1930	1930	1930	1930	0
353	20230724	143000	100716297	1930	1930	1930	1930	0
354	20230724	142900	100716297	1930	1930	1930	1930	0
355	20230724	142800	100716297	1930	1930	1930	1930	0
356	20230724	142700	100716297	1930	1930	1930	1930	0
357	20230724	142600	100716297	1930	1930	1930	1930	41
358	20230724	142500	100637167	1930	1930	1930	1930	1
359	20230724	142400	100635237	1928	1928	1928	1928	0
360	20230724	142300	100635237	1928	1928	1928	1928	0
361	20230724	142200	100635237	1928	1928	1928	1928	0
362	20230724	142100	100635237	1928	1928	1928	1928	0
363	20230724	142000	100635237	1928	1928	1928	1928	389
364	20230724	141900	99885245	1929	1930	1930	1929	406
365	20230724	141800	99102054	1930	1930	1930	1930	2113
366	20230724	141700	95023964	1930	1930	1930	1930	0
367	20230724	141600	95023964	1930	1930	1930	1930	0
368	20230724	141500	95023964	1930	1930	1930	1930	50
369	20230724	141400	94927464	1931	1931	1931	1931	0
370	20230724	141300	94927464	1931	1931	1931	1931	0
371	20230724	141200	94927464	1931	1931	1931	1931	0
372	20230724	141100	94927464	1931	1931	1931	1931	0
373	20230724	141000	94927464	1931	1931	1931	1931	0
374	20230724	140900	94927464	1931	1931	1931	1931	0
375	20230724	140800	94927464	1931	1931	1931	1931	0
376	20230724	140700	94927464	1931	1931	1931	1931	0
377	20230724	140600	94927464	1931	1931	1931	1931	0
378	20230724	140500	94927464	1931	1931	1931	1931	0
379	20230724	140400	94927464	1931	1931	1931	1931	1
380	20230724	140300	94925533	1931	1931	1931	1931	0
381	20230724	140200	94925533	1931	1931	1931	1931	0
382	20230724	140100	94925533	1931	1931	1931	1931	10
383	20230724	140000	94906223	1932	1932	1932	1932	0
384	20230724	135900	94906223	1932	1932	1932	1932	0
385	20230724	135800	94906223	1932	1932	1932	1932	8
386	20230724	135700	94890767	1933	1933	1933	1933	0
387	20230724	135600	94890767	1933	1933	1933	1933	0
388	20230724	135500	94890767	1933	1933	1933	1933	8
389	20230724	135400	94875303	1934	1934	1934	1934	0
390	20230724	135300	94875303	1934	1934	1934	1934	0
391	20230724	135200	94875303	1934	1934	1934	1934	0
392	20230724	135100	94875303	1934	1934	1934	1934	0
393	20230724	135000	94875303	1934	1934	1934	1934	0
394	20230724	134900	94875303	1934	1935	1935	1934	18
395	20230724	134800	94840483	1936	1936	1936	1936	0
396	20230724	134700	94840483	1936	1936	1936	1936	0
397	20230724	134600	94840483	1936	1936	1936	1936	0
398	20230724	134500	94840483	1936	1936	1936	1936	0
399	20230724	134400	94840483	1936	1936	1936	1936	0
400	20230724	134300	94840483	1936	1936	1936	1936	0
401	20230724	134200	94840483	1936	1936	1936	1936	0
402	20230724	134100	94840483	1936	1936	1936	1936	0
403	20230724	134000	94840483	1936	1937	1937	1936	16
404	20230724	133900	94809499	1938	1944	1944	1938	76
405	20230724	133800	94662043	1945	1945	1945	1945	2
406	20230724	133700	94658153	1945	1945	1945	1945	30
407	20230724	133600	94599803	1945	1945	1945	1945	0
408	20230724	133500	94599803	1945	1945	1945	1945	7
409	20230724	133400	94586188	1945	1945	1945	1945	0
410	20230724	133300	94586188	1945	1945	1945	1945	0
411	20230724	133200	94586188	1945	1945	1945	1945	13
412	20230724	133100	94560903	1946	1947	1947	1946	16
413	20230724	133000	94529759	1948	1949	1949	1948	16
414	20230724	132900	94498583	1950	1951	1951	1950	16
415	20230724	132800	94467375	1959	1959	1959	1959	360
416	20230724	132700	93762135	1959	1959	1959	1959	105
417	20230724	132600	93556440	1959	1959	1959	1959	0
418	20230724	132500	93556440	1959	1959	1959	1959	0
419	20230724	132400	93556440	1959	1959	1959	1959	0
420	20230724	132300	93556440	1959	1959	1959	1959	0
421	20230724	132200	93556440	1959	1959	1959	1959	36
422	20230724	132100	93485916	1959	1959	1959	1959	0
423	20230724	132000	93485916	1959	1959	1959	1959	0
424	20230724	131900	93485916	1959	1959	1959	1959	0
425	20230724	131800	93485916	1959	1959	1959	1959	392
426	20230724	131700	92717988	1959	1957	1959	1957	107
427	20230724	131600	92508555	1952	1953	1953	1952	16
428	20230724	131500	92477315	1954	1955	1955	1954	16
429	20230724	131400	92446043	1956	1959	1959	1956	2890
430	20230724	131300	86784581	1959	1959	1969	1959	6001
431	20230724	131200	75028612	1969	1969	1969	1969	1
432	20230724	131100	75026643	1959	1959	1959	1959	0
433	20230724	131000	75026643	1959	1959	1959	1959	0
434	20230724	130900	75026643	1959	1959	1959	1959	0
435	20230724	130800	75026643	1959	1959	1959	1959	0
436	20230724	130700	75026643	1959	1962	1962	1959	1204
437	20230724	130600	72667922	1973	1973	1973	1973	0
438	20230724	130500	72667922	1973	1971	1973	1971	194
439	20230724	130400	72285369	1959	1959	1959	1959	0
440	20230724	130300	72285369	1959	1959	1959	1959	0
441	20230724	130200	72285369	1959	1959	1959	1959	3000
442	20230724	130100	66408369	1973	1960	1973	1960	1000
443	20230724	130000	64435614	1970	1949	1970	1949	1400
444	20230724	125900	61686562	1948	1939	1948	1939	335
445	20230724	125800	61035976	1939	1911	1939	1911	5588
446	20230724	125700	50290285	1905	1905	1905	1905	0
447	20230724	125600	50290285	1905	1905	1905	1905	0
448	20230724	125500	50290285	1905	1905	1905	1905	0
449	20230724	125400	50290285	1905	1905	1920	1903	1380
450	20230724	125300	47662146	1908	1908	1908	1908	0
451	20230724	125200	47662146	1908	1908	1908	1908	0
452	20230724	125100	47662146	1908	1908	1908	1908	0
453	20230724	125000	47662146	1908	1908	1908	1908	0
454	20230724	124900	47662146	1908	1908	1908	1908	5
455	20230724	124800	47652606	1908	1905	1908	1905	83
456	20230724	124700	47494284	1905	1905	1905	1905	13
457	20230724	124600	47469519	1906	1906	1906	1906	369
458	20230724	124500	46766205	1907	1907	1907	1907	0
459	20230724	124400	46766205	1907	1907	1907	1907	0
460	20230724	124300	46766205	1907	1907	1907	1907	0
461	20230724	124200	46766205	1907	1907	1907	1907	0
462	20230724	124100	46766205	1907	1907	1907	1907	389
463	20230724	124000	46024382	1907	1907	1907	1907	0
464	20230724	123900	46024382	1907	1907	1907	1907	0
465	20230724	123800	46024382	1907	1907	1907	1907	0
466	20230724	123700	46024382	1907	1907	1907	1907	1
467	20230724	123600	46022475	1917	1917	1917	1917	0
468	20230724	123500	46022475	1917	1917	1917	1917	0
469	20230724	123400	46022475	1917	1917	1917	1917	2
470	20230724	123300	46018641	1920	1920	1920	1920	0
471	20230724	123200	46018641	1920	1920	1920	1920	0
472	20230724	123100	46018641	1920	1920	1920	1920	0
473	20230724	123000	46018641	1920	1920	1920	1920	0
474	20230724	122900	46018641	1920	1920	1920	1920	0
475	20230724	122800	46018641	1920	1920	1920	1920	0
476	20230724	122700	46018641	1920	1920	1920	1920	1
477	20230724	122600	46016721	1919	1919	1919	1919	0
478	20230724	122500	46016721	1919	1919	1919	1919	521
479	20230724	122400	45016922	1908	1908	1908	1908	0
480	20230724	122300	45016922	1908	1908	1908	1908	2
481	20230724	122200	45013106	1908	1908	1908	1908	0
482	20230724	122100	45013106	1908	1908	1908	1908	0
483	20230724	122000	45013106	1908	1908	1908	1908	0
484	20230724	121900	45013106	1908	1908	1908	1908	0
485	20230724	121800	45013106	1908	1908	1908	1908	778
486	20230724	121700	43528682	1908	1908	1908	1908	141
487	20230724	121600	43259654	1908	1908	1908	1908	1
488	20230724	121500	43257746	1907	1907	1907	1907	0
489	20230724	121400	43257746	1907	1907	1907	1907	0
490	20230724	121300	43257746	1907	1907	1907	1907	0
491	20230724	121200	43257746	1907	1907	1907	1907	0
492	20230724	121100	43257746	1907	1907	1907	1907	0
493	20230724	121000	43257746	1907	1907	1907	1907	2
494	20230724	120900	43253932	1908	1908	1908	1908	0
495	20230724	120800	43253932	1908	1908	1908	1908	0
496	20230724	120700	43253932	1908	1915	1915	1908	710
497	20230724	120600	41898269	1915	1915	1915	1915	0
498	20230724	120500	41898269	1915	1915	1915	1915	0
499	20230724	120400	41898269	1915	1915	1915	1915	0
500	20230724	120300	41898269	1915	1915	1915	1915	1
501	20230724	120200	41896354	1915	1915	1915	1915	1
502	20230724	120100	41894439	1915	1916	1916	1915	33
503	20230724	120000	41831212	1921	1921	1921	1921	0
504	20230724	115900	41831212	1921	1921	1921	1921	0
505	20230724	115800	41831212	1921	1921	1921	1921	0
506	20230724	115700	41831212	1921	1921	1921	1921	0
507	20230724	115600	41831212	1921	1921	1921	1921	0
508	20230724	115500	41831212	1921	1921	1921	1921	0
509	20230724	115400	41831212	1921	1921	1921	1921	0
510	20230724	115300	41831212	1921	1921	1921	1921	20
511	20230724	115200	41792792	1917	1917	1917	1917	0
512	20230724	115100	41792792	1917	1917	1917	1917	2
513	20230724	115000	41788958	1917	1917	1917	1917	0
514	20230724	114900	41788958	1917	1917	1917	1917	0
515	20230724	114800	41788958	1917	1917	1917	1917	390
516	20230724	114700	41041328	1918	1918	1918	1918	389
517	20230724	114600	40295226	1926	1929	1929	1926	100
518	20230724	114500	40102476	1929	1929	1929	1929	0
519	20230724	114400	40102476	1929	1929	1929	1929	0
520	20230724	114300	40102476	1929	1929	1929	1929	0
521	20230724	114200	40102476	1929	1929	1929	1929	0
522	20230724	114100	40102476	1929	1929	1929	1929	0
523	20230724	114000	40102476	1929	1929	1929	1929	0
524	20230724	113900	40102476	1929	1929	1929	1929	0
525	20230724	113800	40102476	1929	1929	1929	1929	0
526	20230724	113700	40102476	1929	1929	1929	1929	0
527	20230724	113600	40102476	1929	1929	1929	1929	0
528	20230724	113500	40102476	1929	1929	1929	1929	0
529	20230724	113400	40102476	1929	1929	1929	1929	0
530	20230724	113300	40102476	1929	1929	1929	1929	0
531	20230724	113200	40102476	1929	1929	1929	1929	0
532	20230724	113100	40102476	1929	1929	1929	1929	0
533	20230724	113000	40102476	1929	1929	1929	1929	0
534	20230724	112900	40102476	1929	1929	1929	1929	0
535	20230724	112800	40102476	1929	1929	1929	1929	0
536	20230724	112700	40102476	1929	1929	1929	1929	0
537	20230724	112600	40102476	1929	1929	1929	1929	0
538	20230724	112500	40102476	1929	1929	1929	1929	0
539	20230724	112400	40102476	1929	1929	1929	1929	0
540	20230724	112300	40102476	1929	1929	1929	1929	0
541	20230724	112200	40102476	1929	1929	1929	1929	0
542	20230724	112100	40102476	1929	1929	1929	1929	0
543	20230724	112000	40102476	1929	1929	1929	1929	0
544	20230724	111900	40102476	1929	1929	1929	1929	0
545	20230724	111800	40102476	1929	1929	1929	1929	0
546	20230724	111700	40102476	1929	1929	1929	1929	0
547	20230724	111600	40102476	1929	1929	1929	1929	0
548	20230724	111500	40102476	1929	1929	1929	1929	0
549	20230724	111400	40102476	1929	1929	1929	1929	0
550	20230724	111300	40102476	1929	1929	1929	1929	0
551	20230724	111200	40102476	1929	1929	1929	1929	0
552	20230724	111100	40102476	1929	1929	1929	1929	0
553	20230724	111000	40102476	1929	1929	1929	1929	0
554	20230724	110900	40102476	1929	1929	1929	1929	0
555	20230724	110800	40102476	1929	1929	1929	1929	0
556	20230724	110700	40102476	1929	1929	1929	1929	1
557	20230724	110600	40100547	1929	1929	1929	1929	0
558	20230724	110500	40100547	1929	1929	1929	1929	0
559	20230724	110400	40100547	1929	1929	1929	1929	0
560	20230724	110300	40100547	1929	1929	1929	1929	0
561	20230724	110200	40100547	1929	1929	1929	1929	0
562	20230724	110100	40100547	1929	1929	1929	1929	0
563	20230724	110000	40100547	1929	1929	1929	1929	18
564	20230724	105900	40065825	1918	1918	1918	1918	0
565	20230724	105800	40065825	1918	1918	1918	1918	5
566	20230724	105700	40056235	1929	1929	1929	1929	0
567	20230724	105600	40056235	1929	1929	1929	1929	0
568	20230724	105500	40056235	1929	1929	1929	1929	0
569	20230724	105400	40056235	1929	1929	1929	1929	0
570	20230724	105300	40056235	1929	1929	1929	1929	0
571	20230724	105200	40056235	1929	1929	1929	1929	0
572	20230724	105100	40056235	1929	1929	1929	1929	0
573	20230724	105000	40056235	1929	1929	1929	1929	1
574	20230724	104900	40054306	1920	1920	1920	1920	742
575	20230724	104800	38629666	1919	1923	1923	1919	1556
576	20230724	104700	35640979	1929	1929	1929	1929	0
577	20230724	104600	35640979	1929	1929	1929	1929	0
578	20230724	104500	35640979	1929	1929	1929	1929	0
579	20230724	104400	35640979	1929	1929	1929	1929	0
580	20230724	104300	35640979	1929	1929	1929	1929	0
581	20230724	104200	35640979	1929	1929	1929	1929	0
582	20230724	104100	35640979	1929	1929	1929	1929	0
583	20230724	104000	35640979	1929	1929	1929	1929	5
584	20230724	103900	35631334	1929	1929	1929	1929	0
585	20230724	103800	35631334	1929	1929	1929	1929	10
586	20230724	103700	35612044	1929	1929	1929	1929	0
587	20230724	103600	35612044	1929	1929	1929	1929	0
588	20230724	103500	35612044	1929	1929	1929	1929	0
589	20230724	103400	35612044	1929	1929	1929	1929	0
590	20230724	103300	35612044	1929	1929	1929	1929	0
591	20230724	103200	35612044	1929	1929	1929	1929	0
592	20230724	103100	35612044	1929	1929	1929	1929	5
593	20230724	103000	35602399	1923	1923	1923	1923	0
594	20230724	102900	35602399	1923	1923	1923	1923	0
595	20230724	102800	35602399	1923	1923	1923	1923	0
596	20230724	102700	35602399	1923	1923	1923	1923	0
597	20230724	102600	35602399	1923	1923	1923	1923	1
598	20230724	102500	35600476	1929	1929	1929	1929	0
599	20230724	102400	35600476	1929	1929	1929	1929	0
600	20230724	102300	35600476	1929	1929	1929	1929	101
601	20230724	102200	35405647	1929	1929	1929	1929	0
602	20230724	102100	35405647	1929	1929	1929	1929	610
603	20230724	102000	34228957	1929	1929	1929	1929	889
604	20230724	101900	32514076	1929	1929	1929	1929	111
605	20230724	101800	32299957	1929	1929	1929	1929	0
606	20230724	101700	32299957	1929	1925	1929	1925	398
607	20230724	101600	31533771	1929	1929	1929	1929	778
608	20230724	101500	30033009	1929	1928	1929	1928	794
609	20230724	101400	28501483	1925	1925	1925	1925	43
610	20230724	101300	28418708	1925	1925	1925	1925	389
611	20230724	101200	27669883	1925	1925	1925	1925	0
612	20230724	101100	27669883	1925	1925	1925	1925	0
613	20230724	101000	27669883	1925	1925	1925	1925	0
614	20230724	100900	27669883	1925	1925	1925	1925	0
615	20230724	100800	27669883	1925	1925	1925	1925	0
616	20230724	100700	27669883	1925	1925	1925	1925	0
617	20230724	100600	27669883	1925	1925	1925	1925	0
618	20230724	100500	27669883	1925	1925	1925	1925	0
619	20230724	100400	27669883	1925	1925	1925	1925	389
620	20230724	100300	26921058	1921	1921	1921	1921	2
621	20230724	100200	26917216	1925	1925	1925	1925	0
622	20230724	100100	26917216	1925	1925	1925	1925	0
623	20230724	100000	26917216	1925	1925	1925	1925	0
624	20230724	095900	26917216	1925	1921	1925	1921	1114
625	20230724	095800	24774664	1921	1923	1923	1921	843
626	20230724	095700	23153862	1924	1924	1924	1924	0
627	20230724	095600	23153862	1924	1924	1924	1924	8
628	20230724	095500	23138470	1925	1925	1925	1925	0
629	20230724	095400	23138470	1925	1925	1925	1925	0
630	20230724	095300	23138470	1925	1925	1925	1925	8
631	20230724	095200	23123070	1925	1926	1926	1925	9
632	20230724	095100	23105744	1926	1926	1926	1926	1
633	20230724	095000	23103818	1926	1926	1926	1926	0
634	20230724	094900	23103818	1926	1926	1926	1926	0
635	20230724	094800	23103818	1926	1926	1926	1926	0
636	20230724	094700	23103818	1926	1926	1926	1926	0
637	20230724	094600	23103818	1926	1926	1926	1926	0
638	20230724	094500	23103818	1926	1926	1926	1926	260
639	20230724	094400	22603058	1926	1935	1935	1926	100
640	20230724	094300	22409965	1950	1950	1950	1950	0
641	20230724	094200	22409965	1950	1950	1950	1950	0
642	20230724	094100	22409965	1950	1950	1950	1950	0
643	20230724	094000	22409965	1950	1950	1950	1950	0
644	20230724	093900	22409965	1950	1942	1950	1942	1000
645	20230724	093800	20466248	1942	1931	1942	1931	1009
646	20230724	093700	18515427	1931	1933	1933	1931	2412
647	20230724	093600	13853055	1931	1931	1931	1931	0
648	20230724	093500	13853055	1931	1931	1931	1931	1
649	20230724	093400	13851124	1931	1931	1931	1931	46
650	20230724	093300	13762298	1931	1931	1931	1931	0
651	20230724	093200	13762298	1931	1929	1932	1929	1277
652	20230724	093100	11296403	1928	1927	1928	1927	12
653	20230724	093000	11273271	1927	1927	1927	1927	4
654	20230724	092900	11265563	1908	1916	1916	1908	1177
655	20230724	092800	9015546	1915	1921	1921	1915	882
656	20230724	092700	7323250	1930	1930	1930	1930	0
657	20230724	092600	7323250	1930	1930	1930	1930	0
658	20230724	092500	7323250	1930	1930	1930	1930	1
659	20230724	092400	7321320	1921	1921	1921	1921	0
660	20230724	092300	7321320	1921	1921	1921	1921	0
661	20230724	092200	7321320	1921	1921	1921	1921	0
662	20230724	092100	7321320	1921	1921	1921	1921	0
663	20230724	092000	7321320	1921	1921	1921	1921	224
664	20230724	091900	6891016	1932	1932	1932	1932	0
665	20230724	091800	6891016	1932	1932	1932	1932	0
666	20230724	091700	6891016	1932	1932	1932	1932	0
667	20230724	091600	6891016	1932	1932	1932	1932	0
668	20230724	091500	6891016	1932	1932	1932	1932	0
669	20230724	091400	6891016	1932	1932	1932	1932	0
670	20230724	091300	6891016	1932	1932	1932	1932	0
671	20230724	091200	6891016	1932	1932	1932	1932	0
672	20230724	091100	6891016	1932	1932	1932	1932	0
673	20230724	091000	6891016	1932	1932	1932	1932	0
674	20230724	090900	6891016	1932	1932	1932	1932	1
675	20230724	090800	6889084	1922	1920	1922	1919	825
676	20230724	090700	5303801	1921	1925	1925	1921	707
677	20230724	090600	3944283	1925	1928	1928	1925	707
678	20230724	090500	2582270	1929	1934	1934	1929	1043
679	20230724	090400	569191	1935	1935	1935	1935	0
680	20230724	090300	569191	1935	1937	1937	1935	29
681	20230724	090200	513054	1950	1950	1950	1950	0
682	20230724	090100	513054	1950	1950	1950	1950	0
683	20230724	090000	513054	1950	1936	1950	1936	265