KissMeData/133750/min/candle-20230726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230726	195600	378848762	1910	1910	1910	1910	1843
3	20230726	195500	378848762	1910	1910	1910	1910	0
4	20230726	195400	378848762	1910	1910	1910	1910	0
5	20230726	195300	378848762	1910	1910	1910	1910	0
6	20230726	195200	378848762	1910	1910	1910	1910	0
7	20230726	195100	378848762	1910	1910	1910	1910	0
8	20230726	195000	378848762	1910	1910	1910	1910	0
9	20230726	194900	378848762	1910	1910	1910	1910	0
10	20230726	194800	378848762	1910	1910	1910	1910	0
11	20230726	194700	378848762	1910	1910	1910	1910	0
12	20230726	194600	378848762	1910	1910	1910	1910	0
13	20230726	194500	378848762	1910	1910	1910	1910	0
14	20230726	194400	378848762	1910	1910	1910	1910	0
15	20230726	194300	378848762	1910	1910	1910	1910	0
16	20230726	194200	378848762	1910	1910	1910	1910	0
17	20230726	194100	378848762	1910	1910	1910	1910	0
18	20230726	194000	378848762	1910	1910	1910	1910	0
19	20230726	193900	378848762	1910	1910	1910	1910	0
20	20230726	193800	378848762	1910	1910	1910	1910	0
21	20230726	193700	378848762	1910	1910	1910	1910	0
22	20230726	193600	378848762	1910	1910	1910	1910	0
23	20230726	193500	378848762	1910	1910	1910	1910	0
24	20230726	193400	378848762	1910	1910	1910	1910	0
25	20230726	193300	378848762	1910	1910	1910	1910	0
26	20230726	193200	378848762	1910	1910	1910	1910	0
27	20230726	193100	378848762	1910	1910	1910	1910	0
28	20230726	193000	378848762	1910	1910	1910	1910	0
29	20230726	192900	378848762	1910	1910	1910	1910	0
30	20230726	192800	378848762	1910	1910	1910	1910	0
31	20230726	192700	378848762	1910	1910	1910	1910	0
32	20230726	192600	378848762	1910	1910	1910	1910	1843
33	20230726	192500	378848762	1910	1910	1910	1910	0
34	20230726	192400	378848762	1910	1910	1910	1910	0
35	20230726	192300	378848762	1910	1910	1910	1910	0
36	20230726	192200	378848762	1910	1910	1910	1910	0
37	20230726	192100	378848762	1910	1910	1910	1910	0
38	20230726	192000	378848762	1910	1910	1910	1910	0
39	20230726	191900	378848762	1910	1910	1910	1910	0
40	20230726	191800	378848762	1910	1910	1910	1910	0
41	20230726	191700	378848762	1910	1910	1910	1910	0
42	20230726	191600	378848762	1910	1910	1910	1910	0
43	20230726	191500	378848762	1910	1910	1910	1910	0
44	20230726	191400	378848762	1910	1910	1910	1910	0
45	20230726	191300	378848762	1910	1910	1910	1910	0
46	20230726	191200	378848762	1910	1910	1910	1910	0
47	20230726	191100	378848762	1910	1910	1910	1910	0
48	20230726	191000	378848762	1910	1910	1910	1910	0
49	20230726	190900	378848762	1910	1910	1910	1910	0
50	20230726	190800	378848762	1910	1910	1910	1910	0
51	20230726	190700	378848762	1910	1910	1910	1910	0
52	20230726	190600	378848762	1910	1910	1910	1910	0
53	20230726	190500	378848762	1910	1910	1910	1910	0
54	20230726	190400	378848762	1910	1910	1910	1910	0
55	20230726	190300	378848762	1910	1910	1910	1910	0
56	20230726	190200	378848762	1910	1910	1910	1910	0
57	20230726	190100	378848762	1910	1910	1910	1910	0
58	20230726	190000	378848762	1910	1910	1910	1910	0
59	20230726	185900	378848762	1910	1910	1910	1910	0
60	20230726	185800	378848762	1910	1910	1910	1910	0
61	20230726	185700	378848762	1910	1910	1910	1910	0
62	20230726	185600	378848762	1910	1910	1910	1910	1843
63	20230726	185500	378848762	1910	1910	1910	1910	0
64	20230726	185400	378848762	1910	1910	1910	1910	0
65	20230726	185300	378848762	1910	1910	1910	1910	0
66	20230726	185200	378848762	1910	1910	1910	1910	0
67	20230726	185100	378848762	1910	1910	1910	1910	0
68	20230726	185000	378848762	1910	1910	1910	1910	0
69	20230726	184900	378848762	1910	1910	1910	1910	0
70	20230726	184800	378848762	1910	1910	1910	1910	0
71	20230726	184700	378848762	1910	1910	1910	1910	0
72	20230726	184600	378848762	1910	1910	1910	1910	0
73	20230726	184500	378848762	1910	1910	1910	1910	0
74	20230726	184400	378848762	1910	1910	1910	1910	0
75	20230726	184300	378848762	1910	1910	1910	1910	0
76	20230726	184200	378848762	1910	1910	1910	1910	0
77	20230726	184100	378848762	1910	1910	1910	1910	0
78	20230726	184000	378848762	1910	1910	1910	1910	0
79	20230726	183900	378848762	1910	1910	1910	1910	0
80	20230726	183800	378848762	1910	1910	1910	1910	0
81	20230726	183700	378848762	1910	1910	1910	1910	0
82	20230726	183600	378848762	1910	1910	1910	1910	0
83	20230726	183500	378848762	1910	1910	1910	1910	0
84	20230726	183400	378848762	1910	1910	1910	1910	0
85	20230726	183300	378848762	1910	1910	1910	1910	0
86	20230726	183200	378848762	1910	1910	1910	1910	0
87	20230726	183100	378848762	1910	1910	1910	1910	0
88	20230726	183000	378848762	1910	1910	1910	1910	0
89	20230726	182900	378848762	1910	1910	1910	1910	0
90	20230726	182800	378848762	1910	1910	1910	1910	0
91	20230726	182700	378848762	1910	1910	1910	1910	0
92	20230726	182600	378848762	1910	1910	1910	1910	1843
93	20230726	182500	378848762	1910	1910	1910	1910	0
94	20230726	182400	378848762	1910	1910	1910	1910	0
95	20230726	182300	378848762	1910	1910	1910	1910	0
96	20230726	182200	378848762	1910	1910	1910	1910	0
97	20230726	182100	378848762	1910	1910	1910	1910	0
98	20230726	182000	378848762	1910	1910	1910	1910	0
99	20230726	181900	378848762	1910	1910	1910	1910	0
100	20230726	181800	378848762	1910	1910	1910	1910	0
101	20230726	181700	378848762	1910	1910	1910	1910	0
102	20230726	181600	378848762	1910	1910	1910	1910	0
103	20230726	181500	378848762	1910	1910	1910	1910	0
104	20230726	181400	378848762	1910	1910	1910	1910	0
105	20230726	181300	378848762	1910	1910	1910	1910	0
106	20230726	181200	378848762	1910	1910	1910	1910	0
107	20230726	181100	378848762	1910	1910	1910	1910	0
108	20230726	181000	378848762	1910	1910	1910	1910	0
109	20230726	180900	378848762	1910	1910	1910	1910	0
110	20230726	180800	378848762	1910	1910	1910	1910	0
111	20230726	180700	378848762	1910	1910	1910	1910	0
112	20230726	180600	378848762	1910	1910	1910	1910	0
113	20230726	180500	378848762	1910	1910	1910	1910	0
114	20230726	180400	378848762	1910	1910	1910	1910	0
115	20230726	180300	378848762	1910	1910	1910	1910	0
116	20230726	180200	378848762	1910	1910	1910	1910	0
117	20230726	180100	378848762	1910	1910	1910	1910	0
118	20230726	180000	378848762	1910	1910	1910	1910	0
119	20230726	175900	378848762	1910	1910	1910	1910	0
120	20230726	175800	378848762	1910	1910	1910	1910	0
121	20230726	175700	378848762	1910	1910	1910	1910	0
122	20230726	175600	378848762	1910	1910	1910	1910	1843
123	20230726	175500	378848762	1910	1910	1910	1910	0
124	20230726	175400	378848762	1910	1910	1910	1910	0
125	20230726	175300	378848762	1910	1910	1910	1910	0
126	20230726	175200	378848762	1910	1910	1910	1910	0
127	20230726	175100	378848762	1910	1910	1910	1910	0
128	20230726	175000	378848762	1910	1910	1910	1910	0
129	20230726	174900	378848762	1910	1910	1910	1910	0
130	20230726	174800	378848762	1910	1910	1910	1910	0
131	20230726	174700	378848762	1910	1910	1910	1910	0
132	20230726	174600	378848762	1910	1910	1910	1910	0
133	20230726	174500	378848762	1910	1910	1910	1910	0
134	20230726	174400	378848762	1910	1910	1910	1910	0
135	20230726	174300	378848762	1910	1910	1910	1910	0
136	20230726	174200	378848762	1910	1910	1910	1910	0
137	20230726	174100	378848762	1910	1910	1910	1910	0
138	20230726	174000	378848762	1910	1910	1910	1910	0
139	20230726	173900	378848762	1910	1910	1910	1910	0
140	20230726	173800	378848762	1910	1910	1910	1910	0
141	20230726	173700	378848762	1910	1910	1910	1910	0
142	20230726	173600	378848762	1910	1910	1910	1910	0
143	20230726	173500	378848762	1910	1910	1910	1910	0
144	20230726	173400	378848762	1910	1910	1910	1910	0
145	20230726	173300	378848762	1910	1910	1910	1910	0
146	20230726	173200	378848762	1910	1910	1910	1910	0
147	20230726	173100	378848762	1910	1910	1910	1910	0
148	20230726	173000	378848762	1910	1910	1910	1910	0
149	20230726	172900	378848762	1910	1910	1910	1910	0
150	20230726	172800	378848762	1910	1910	1910	1910	0
151	20230726	172700	378848762	1910	1910	1910	1910	0
152	20230726	172600	378848762	1910	1910	1910	1910	1843
153	20230726	172500	378848762	1910	1910	1910	1910	0
154	20230726	172400	378848762	1910	1910	1910	1910	0
155	20230726	172300	378848762	1910	1910	1910	1910	0
156	20230726	172200	378848762	1910	1910	1910	1910	0
157	20230726	172100	378848762	1910	1910	1910	1910	0
158	20230726	172000	378848762	1910	1910	1910	1910	0
159	20230726	171900	378848762	1910	1910	1910	1910	0
160	20230726	171800	378848762	1910	1910	1910	1910	0
161	20230726	171700	378848762	1910	1910	1910	1910	0
162	20230726	171600	378848762	1910	1910	1910	1910	0
163	20230726	171500	378848762	1910	1910	1910	1910	0
164	20230726	171400	378848762	1910	1910	1910	1910	0
165	20230726	171300	378848762	1910	1910	1910	1910	0
166	20230726	171200	378848762	1910	1910	1910	1910	0
167	20230726	171100	378848762	1910	1910	1910	1910	0
168	20230726	171000	378848762	1910	1910	1910	1910	0
169	20230726	170900	378848762	1910	1910	1910	1910	0
170	20230726	170800	378848762	1910	1910	1910	1910	0
171	20230726	170700	378848762	1910	1910	1910	1910	0
172	20230726	170600	378848762	1910	1910	1910	1910	0
173	20230726	170500	378848762	1910	1910	1910	1910	0
174	20230726	170400	378848762	1910	1910	1910	1910	0
175	20230726	170300	378848762	1910	1910	1910	1910	0
176	20230726	170200	378848762	1910	1910	1910	1910	0
177	20230726	170100	378848762	1910	1910	1910	1910	0
178	20230726	170000	378848762	1910	1910	1910	1910	0
179	20230726	165900	378848762	1910	1910	1910	1910	0
180	20230726	165800	378848762	1910	1910	1910	1910	0
181	20230726	165700	378848762	1910	1910	1910	1910	0
182	20230726	165600	378848762	1910	1910	1910	1910	1843
183	20230726	165500	378848762	1910	1910	1910	1910	0
184	20230726	165400	378848762	1910	1910	1910	1910	0
185	20230726	165300	378848762	1910	1910	1910	1910	0
186	20230726	165200	378848762	1910	1910	1910	1910	0
187	20230726	165100	378848762	1910	1910	1910	1910	0
188	20230726	165000	378848762	1910	1910	1910	1910	0
189	20230726	164900	378848762	1910	1910	1910	1910	0
190	20230726	164800	378848762	1910	1910	1910	1910	0
191	20230726	164700	378848762	1910	1910	1910	1910	0
192	20230726	164600	378848762	1910	1910	1910	1910	0
193	20230726	164500	378848762	1910	1910	1910	1910	0
194	20230726	164400	378848762	1910	1910	1910	1910	0
195	20230726	164300	378848762	1910	1910	1910	1910	0
196	20230726	164200	378848762	1910	1910	1910	1910	0
197	20230726	164100	378848762	1910	1910	1910	1910	0
198	20230726	164000	378848762	1910	1910	1910	1910	0
199	20230726	163900	378848762	1910	1910	1910	1910	0
200	20230726	163800	378848762	1910	1910	1910	1910	0
201	20230726	163700	378848762	1910	1910	1910	1910	0
202	20230726	163600	378848762	1910	1910	1910	1910	0
203	20230726	163500	378848762	1910	1910	1910	1910	0
204	20230726	163400	378848762	1910	1910	1910	1910	0
205	20230726	163300	378848762	1910	1910	1910	1910	0
206	20230726	163200	378848762	1910	1910	1910	1910	0
207	20230726	163100	378848762	1910	1910	1910	1910	0
208	20230726	163000	378848762	1910	1910	1910	1910	0
209	20230726	162900	378848762	1910	1910	1910	1910	0
210	20230726	162800	378848762	1910	1910	1910	1910	0
211	20230726	162700	378848762	1910	1910	1910	1910	0
212	20230726	162600	378848762	1910	1910	1910	1910	1843
213	20230726	162500	378848762	1910	1910	1910	1910	0
214	20230726	162400	378848762	1910	1910	1910	1910	0
215	20230726	162300	378848762	1910	1910	1910	1910	0
216	20230726	162200	378848762	1910	1910	1910	1910	0
217	20230726	162100	378848762	1910	1910	1910	1910	0
218	20230726	162000	378848762	1910	1910	1910	1910	0
219	20230726	161900	378848762	1910	1910	1910	1910	0
220	20230726	161800	378848762	1910	1910	1910	1910	0
221	20230726	161700	378848762	1910	1910	1910	1910	0
222	20230726	161600	378848762	1910	1910	1910	1910	0
223	20230726	161500	378848762	1910	1910	1910	1910	0
224	20230726	161400	378848762	1910	1910	1910	1910	0
225	20230726	161300	378848762	1910	1910	1910	1910	0
226	20230726	161200	378848762	1910	1910	1910	1910	0
227	20230726	161100	378848762	1910	1910	1910	1910	0
228	20230726	161000	378848762	1910	1910	1910	1910	0
229	20230726	160900	378848762	1910	1910	1910	1910	0
230	20230726	160800	378848762	1910	1910	1910	1910	0
231	20230726	160700	378848762	1910	1910	1910	1910	0
232	20230726	160600	378848762	1910	1910	1910	1910	0
233	20230726	160500	378848762	1910	1910	1910	1910	0
234	20230726	160400	378848762	1910	1910	1910	1910	0
235	20230726	160300	378848762	1910	1910	1910	1910	0
236	20230726	160200	378848762	1910	1910	1910	1910	0
237	20230726	160100	378848762	1910	1910	1910	1910	0
238	20230726	160000	378848762	1910	1910	1910	1910	0
239	20230726	155900	378848762	1910	1910	1910	1910	0
240	20230726	155800	378848762	1910	1910	1910	1910	0
241	20230726	155700	378848762	1910	1910	1910	1910	0
242	20230726	155600	378848762	1910	1910	1910	1910	1843
243	20230726	155500	378848762	1910	1910	1910	1910	0
244	20230726	155400	378848762	1910	1910	1910	1910	0
245	20230726	155300	378848762	1910	1910	1910	1910	0
246	20230726	155200	378848762	1910	1910	1910	1910	0
247	20230726	155100	378848762	1910	1910	1910	1910	0
248	20230726	155000	378848762	1910	1910	1910	1910	0
249	20230726	154900	378848762	1910	1910	1910	1910	0
250	20230726	154800	378848762	1910	1910	1910	1910	0
251	20230726	154700	378848762	1910	1910	1910	1910	0
252	20230726	154600	378848762	1910	1910	1910	1910	0
253	20230726	154500	378848762	1910	1910	1910	1910	0
254	20230726	154400	378848762	1910	1910	1910	1910	0
255	20230726	154300	378848762	1910	1910	1910	1910	0
256	20230726	154200	378848762	1910	1910	1910	1910	0
257	20230726	154100	378848762	1910	1910	1910	1910	0
258	20230726	154000	378848762	1910	1910	1910	1910	0
259	20230726	153900	378848762	1910	1910	1910	1910	0
260	20230726	153800	378848762	1910	1910	1910	1910	0
261	20230726	153700	378848762	1910	1910	1910	1910	0
262	20230726	153600	378848762	1910	1910	1910	1910	0
263	20230726	153500	378848762	1910	1910	1910	1910	0
264	20230726	153400	378848762	1910	1910	1910	1910	0
265	20230726	153300	378848762	1910	1910	1910	1910	0
266	20230726	153200	378848762	1910	1910	1910	1910	0
267	20230726	153100	378848762	1910	1910	1910	1910	0
268	20230726	153000	378848762	1910	1910	1910	1910	1843
269	20230726	152900	375328632	1915	1915	1915	1915	0
270	20230726	152800	375328632	1915	1915	1915	1915	0
271	20230726	152700	375328632	1915	1915	1915	1915	0
272	20230726	152600	375328632	1915	1915	1915	1915	0
273	20230726	152500	375328632	1915	1915	1915	1915	0
274	20230726	152400	375328632	1915	1915	1915	1915	0
275	20230726	152300	375328632	1915	1915	1915	1915	0
276	20230726	152200	375328632	1915	1915	1915	1915	0
277	20230726	152100	375328632	1915	1915	1915	1915	0
278	20230726	152000	375328632	1915	1915	1915	1915	0
279	20230726	151900	375328632	1915	1901	1915	1900	417
280	20230726	151800	374535562	1904	1906	1906	1904	626
281	20230726	151700	373342990	1906	1908	1908	1906	1000
282	20230726	151600	371436371	1908	1908	1908	1908	0
283	20230726	151500	371436371	1908	1908	1908	1908	0
284	20230726	151400	371436371	1908	1908	1908	1908	0
285	20230726	151300	371436371	1908	1914	1914	1908	15
286	20230726	151200	371407691	1915	1915	1915	1915	103
287	20230726	151100	371210446	1915	1915	1915	1915	2
288	20230726	151000	371206616	1915	1915	1915	1915	67
289	20230726	150900	371078311	1915	1915	1915	1915	0
290	20230726	150800	371078311	1915	1915	1915	1915	0
291	20230726	150700	371078311	1915	1915	1915	1914	57
292	20230726	150600	370969198	1915	1914	1915	1914	160
293	20230726	150500	370662957	1917	1910	1918	1910	4011
294	20230726	150400	362975695	1907	1913	1913	1907	1428
295	20230726	150300	360252273	1913	1913	1913	1913	10
296	20230726	150200	360233143	1915	1915	1915	1915	1
297	20230726	150100	360231228	1915	1913	1915	1913	356
298	20230726	150000	359550198	1913	1910	1913	1910	41
299	20230726	145900	359471885	1910	1910	1910	1910	0
300	20230726	145800	359471885	1910	1909	1910	1909	2300
301	20230726	145700	355078889	1909	1909	1909	1904	133
302	20230726	145600	354825523	1909	1911	1911	1909	1805
303	20230726	145500	351376784	1912	1912	1912	1912	153
304	20230726	145400	351084248	1913	1913	1913	1912	18
305	20230726	145300	351049815	1912	1913	1913	1912	662
306	20230726	145200	349783909	1913	1913	1913	1913	14
307	20230726	145100	349757127	1913	1913	1913	1913	0
308	20230726	145000	349757127	1913	1913	1913	1913	0
309	20230726	144900	349757127	1913	1913	1913	1913	10
310	20230726	144800	349737997	1915	1912	1915	1912	29
311	20230726	144700	349682516	1912	1912	1912	1912	481
312	20230726	144600	348762844	1912	1912	1912	1912	51
313	20230726	144500	348665332	1912	1912	1912	1912	1
314	20230726	144400	348663420	1911	1914	1914	1911	101
315	20230726	144300	348470109	1915	1914	1915	1914	942
316	20230726	144200	346667080	1911	1911	1911	1911	0
317	20230726	144100	346667080	1911	1911	1911	1911	2001
318	20230726	144000	342843169	1911	1909	1911	1909	742
319	20230726	143900	341425288	1910	1910	1910	1910	1
320	20230726	143800	341423378	1896	1900	1910	1895	1518
321	20230726	143700	338543207	1900	1900	1900	1900	1
322	20230726	143600	338541307	1900	1906	1906	1900	849
323	20230726	143500	336927126	1900	1911	1911	1900	2374
324	20230726	143400	332412800	1911	1912	1912	1911	921
325	20230726	143300	330651853	1912	1911	1912	1911	21
326	20230726	143200	330611711	1912	1912	1912	1912	0
327	20230726	143100	330611711	1912	1913	1913	1912	31
328	20230726	143000	330552438	1912	1912	1912	1912	0
329	20230726	142900	330552438	1912	1912	1912	1912	0
330	20230726	142800	330552438	1912	1913	1913	1912	12
331	20230726	142700	330529492	1913	1913	1913	1913	0
332	20230726	142600	330529492	1913	1913	1913	1913	0
333	20230726	142500	330529492	1913	1912	1913	1912	106
334	20230726	142400	330326759	1913	1913	1913	1913	0
335	20230726	142300	330326759	1913	1913	1913	1913	1
336	20230726	142200	330324846	1903	1903	1903	1903	41
337	20230726	142100	330246823	1902	1903	1903	1901	1112
338	20230726	142000	328132456	1917	1912	1917	1903	51
339	20230726	141900	328035380	1918	1918	1918	1918	0
340	20230726	141800	328035380	1918	1918	1918	1918	0
341	20230726	141700	328035380	1918	1912	1918	1912	303
342	20230726	141600	327454754	1902	1903	1903	1902	713
343	20230726	141500	326098443	1910	1910	1910	1910	0
344	20230726	141400	326098443	1910	1910	1910	1910	0
345	20230726	141300	326098443	1910	1910	1910	1910	0
346	20230726	141200	326098443	1910	1913	1913	1910	85
347	20230726	141100	325935928	1915	1915	1915	1915	0
348	20230726	141000	325935928	1915	1915	1915	1915	0
349	20230726	140900	325935928	1915	1915	1915	1915	0
350	20230726	140800	325935928	1915	1914	1915	1914	522
351	20230726	140700	324936779	1915	1914	1915	1914	26
352	20230726	140600	324887014	1915	1915	1915	1915	0
353	20230726	140500	324887014	1915	1905	1915	1901	539
354	20230726	140400	323860819	1903	1903	1903	1903	0
355	20230726	140300	323860819	1903	1903	1903	1903	377
356	20230726	140200	323143388	1901	1902	1902	1901	21
357	20230726	140100	323103462	1901	1901	1901	1901	0
358	20230726	140000	323103462	1901	1901	1901	1901	0
359	20230726	135900	323103462	1901	1901	1901	1901	61
360	20230726	135800	322987501	1901	1903	1903	1901	1377
361	20230726	135700	320368461	1903	1903	1903	1903	0
362	20230726	135600	320368461	1903	1905	1905	1903	1928
363	20230726	135500	316695643	1905	1905	1905	1905	11
364	20230726	135400	316674688	1906	1906	1906	1906	2
365	20230726	135300	316670876	1905	1905	1905	1905	0
366	20230726	135200	316670876	1905	1905	1905	1905	0
367	20230726	135100	316670876	1905	1905	1906	1905	716
368	20230726	135000	315306864	1905	1905	1905	1905	223
369	20230726	134900	314882049	1905	1905	1905	1905	106
370	20230726	134800	314680119	1905	1905	1905	1903	23
371	20230726	134700	314636306	1902	1902	1902	1902	0
372	20230726	134600	314636306	1902	1901	1902	1901	1043
373	20230726	134500	312653320	1901	1908	1908	1901	3759
374	20230726	134400	305503842	1907	1907	1907	1907	0
375	20230726	134300	305503842	1907	1908	1908	1907	90
376	20230726	134200	305332149	1907	1907	1907	1907	56
377	20230726	134100	305225357	1907	1907	1907	1907	0
378	20230726	134000	305225357	1907	1915	1915	1907	4307
379	20230726	133900	297001841	1915	1915	1915	1915	52
380	20230726	133800	296902261	1914	1914	1914	1914	0
381	20230726	133700	296902261	1914	1914	1914	1914	0
382	20230726	133600	296902261	1914	1914	1914	1914	0
383	20230726	133500	296902261	1914	1914	1914	1914	0
384	20230726	133400	296902261	1914	1914	1914	1914	0
385	20230726	133300	296902261	1914	1914	1914	1914	0
386	20230726	133200	296902261	1914	1914	1914	1914	0
387	20230726	133100	296902261	1914	1917	1917	1914	1777
388	20230726	133000	293499905	1918	1918	1918	1918	592
389	20230726	132900	292364449	1918	1918	1918	1918	53
390	20230726	132800	292262795	1919	1919	1919	1918	20
391	20230726	132700	292224428	1919	1919	1919	1919	37
392	20230726	132600	292153425	1919	1919	1919	1919	116
393	20230726	132500	291930821	1919	1919	1919	1919	0
394	20230726	132400	291930821	1919	1919	1919	1919	737
395	20230726	132300	290516518	1919	1919	1919	1919	20
396	20230726	132200	290478138	1919	1920	1920	1919	53
397	20230726	132100	290376421	1923	1923	1923	1923	100
398	20230726	132000	290184121	1923	1923	1923	1923	1
399	20230726	131900	290182198	1922	1921	1922	1921	2
400	20230726	131800	290178355	1919	1919	1919	1919	0
401	20230726	131700	290178355	1919	1919	1919	1919	0
402	20230726	131600	290178355	1919	1919	1919	1919	0
403	20230726	131500	290178355	1919	1918	1919	1918	620
404	20230726	131400	288989064	1918	1918	1918	1918	0
405	20230726	131300	288989064	1918	1929	1929	1918	541
406	20230726	131200	287951096	1929	1929	1929	1929	0
407	20230726	131100	287951096	1929	1929	1929	1929	1
408	20230726	131000	287949167	1918	1919	1919	1918	389
409	20230726	130900	287203064	1918	1918	1918	1918	15
410	20230726	130800	287174294	1919	1920	1920	1918	238
411	20230726	130700	286717666	1929	1929	1929	1929	0
412	20230726	130600	286717666	1929	1929	1929	1929	0
413	20230726	130500	286717666	1929	1929	1929	1929	0
414	20230726	130400	286717666	1929	1929	1929	1929	0
415	20230726	130300	286717666	1929	1929	1929	1929	0
416	20230726	130200	286717666	1929	1929	1929	1929	0
417	20230726	130100	286717666	1929	1921	1929	1918	1012
418	20230726	130000	284775041	1921	1921	1921	1921	0
419	20230726	125900	284775041	1921	1923	1923	1921	50
420	20230726	125800	284678971	1923	1923	1923	1923	1
421	20230726	125700	284677048	1928	1928	1928	1928	0
422	20230726	125600	284677048	1928	1928	1928	1928	50
423	20230726	125500	284580648	1928	1928	1928	1928	1
424	20230726	125400	284578720	1928	1928	1928	1928	1
425	20230726	125300	284576792	1921	1921	1921	1921	82
426	20230726	125200	284419270	1929	1929	1929	1929	0
427	20230726	125100	284419270	1929	1929	1929	1929	0
428	20230726	125000	284419270	1929	1929	1929	1929	51
429	20230726	124900	284320891	1929	1929	1929	1929	1
430	20230726	124800	284318962	1920	1920	1920	1920	123
431	20230726	124700	284082802	1931	1931	1931	1931	4
432	20230726	124600	284075078	1931	1921	1931	1920	191
433	20230726	124500	283708216	1932	1932	1932	1932	0
434	20230726	124400	283708216	1932	1932	1932	1932	2
435	20230726	124300	283704352	1920	1920	1920	1920	0
436	20230726	124200	283704352	1920	1920	1920	1920	0
437	20230726	124100	283704352	1920	1925	1925	1920	154
438	20230726	124000	283408162	1925	1926	1926	1925	287
439	20230726	123900	282855655	1934	1934	1934	1934	0
440	20230726	123800	282855655	1934	1934	1934	1934	0
441	20230726	123700	282855655	1934	1934	1934	1934	0
442	20230726	123600	282855655	1934	1934	1934	1934	1
443	20230726	123500	282853721	1926	1926	1926	1926	1
444	20230726	123400	282851795	1925	1931	1931	1925	1600
445	20230726	123300	279767715	1934	1934	1934	1934	0
446	20230726	123200	279767715	1934	1934	1934	1934	0
447	20230726	123100	279767715	1934	1930	1934	1930	453
448	20230726	123000	278892625	1930	1930	1930	1930	0
449	20230726	122900	278892625	1930	1930	1930	1930	15
450	20230726	122800	278863675	1930	1929	1930	1929	30
451	20230726	122700	278805804	1925	1924	1925	1924	782
452	20230726	122600	277300455	1921	1922	1922	1921	44
453	20230726	122500	277215921	1921	1920	1921	1920	2274
454	20230726	122400	272849614	1916	1917	1917	1916	295
455	20230726	122300	272284278	1916	1916	1916	1916	500
456	20230726	122200	271326278	1916	1920	1920	1916	7
457	20230726	122100	271312850	1913	1913	1913	1913	0
458	20230726	122000	271312850	1913	1914	1914	1913	6237
459	20230726	121900	259381372	1914	1914	1914	1914	3
460	20230726	121800	259375630	1914	1914	1914	1914	200
461	20230726	121700	258992830	1914	1914	1914	1914	20
462	20230726	121600	258954550	1914	1915	1915	1914	300
463	20230726	121500	258380324	1914	1915	1915	1914	78
464	20230726	121400	258231021	1914	1914	1915	1914	701
465	20230726	121300	256889287	1915	1915	1915	1914	8
466	20230726	121200	256873968	1915	1915	1915	1915	2
467	20230726	121100	256870138	1924	1924	1924	1924	10
468	20230726	121000	256850898	1914	1915	1915	1914	679
469	20230726	120900	255551047	1915	1924	1924	1915	65
470	20230726	120800	255426475	1918	1918	1918	1918	0
471	20230726	120700	255426475	1918	1924	1925	1918	305
472	20230726	120600	254839873	1920	1923	1924	1920	58
473	20230726	120500	254728449	1923	1928	1928	1923	180
474	20230726	120400	254381954	1926	1928	1929	1926	31
475	20230726	120300	254322212	1928	1929	1929	1928	17
476	20230726	120200	254289424	1930	1931	1931	1929	24
477	20230726	120100	254243097	1934	1934	1934	1934	0
478	20230726	120000	254243097	1934	1932	1934	1932	2
479	20230726	115900	254239231	1915	1919	1919	1915	400
480	20230726	115800	253472799	1916	1929	1929	1916	188
481	20230726	115700	253112301	1929	1930	1930	1929	115
482	20230726	115600	252890357	1934	1934	1934	1934	0
483	20230726	115500	252890357	1934	1934	1934	1934	414
484	20230726	115400	252089681	1934	1933	1934	1930	2134
485	20230726	115300	247962857	1931	1931	1931	1931	0
486	20230726	115200	247962857	1931	1931	1931	1931	0
487	20230726	115100	247962857	1931	1931	1931	1931	21
488	20230726	115000	247922306	1932	1934	1934	1932	42
489	20230726	114900	247841091	1934	1936	1936	1934	365
490	20230726	114800	247135178	1934	1937	1937	1934	109
491	20230726	114700	246924270	1938	1940	1940	1938	3
492	20230726	114600	246918453	1942	1942	1942	1942	0
493	20230726	114500	246918453	1942	1942	1942	1942	0
494	20230726	114400	246918453	1942	1942	1942	1942	100
495	20230726	114300	246724253	1942	1939	1942	1937	42
496	20230726	114200	246642786	1942	1942	1942	1942	40
497	20230726	114100	246565106	1942	1942	1942	1942	0
498	20230726	114000	246565106	1942	1942	1942	1942	0
499	20230726	113900	246565106	1942	1942	1942	1942	1
500	20230726	113800	246563164	1942	1942	1942	1942	5
501	20230726	113700	246553454	1942	1942	1942	1942	0
502	20230726	113600	246553454	1942	1942	1942	1942	0
503	20230726	113500	246553454	1942	1942	1942	1942	0
504	20230726	113400	246553454	1942	1934	1942	1934	100
505	20230726	113300	246360046	1934	1934	1934	1934	0
506	20230726	113200	246360046	1934	1924	1934	1924	2
507	20230726	113100	246356188	1934	1923	1943	1921	1696
508	20230726	113000	243095286	1924	1945	1945	1924	188
509	20230726	112900	242732488	1944	1944	1944	1944	0
510	20230726	112800	242732488	1944	1944	1944	1944	16
511	20230726	112700	242701384	1945	1945	1945	1945	0
512	20230726	112600	242701384	1945	1944	1945	1944	2
513	20230726	112500	242697495	1944	1944	1944	1944	33
514	20230726	112400	242633343	1944	1944	1944	1944	0
515	20230726	112300	242633343	1944	1944	1944	1944	0
516	20230726	112200	242633343	1944	1944	1944	1944	88
517	20230726	112100	242462271	1944	1921	1944	1921	36
518	20230726	112000	242393070	1892	1946	1946	1890	7750
519	20230726	111900	227452602	1945	1945	1945	1945	1
520	20230726	111800	227450657	1945	1947	1947	1945	81
521	20230726	111700	227292989	1954	1954	1954	1954	0
522	20230726	111600	227292989	1954	1954	1954	1954	0
523	20230726	111500	227292989	1954	1954	1954	1954	5
524	20230726	111400	227283219	1955	1955	1955	1955	0
525	20230726	111300	227283219	1955	1955	1955	1955	0
526	20230726	111200	227283219	1955	1955	1955	1955	12
527	20230726	111100	227259759	1944	1944	1944	1944	0
528	20230726	111000	227259759	1944	1945	1945	1944	60
529	20230726	110900	227143118	1953	1954	1954	1953	42
530	20230726	110800	227061077	1956	1956	1956	1954	409
531	20230726	110700	226261091	1956	1944	1956	1944	149
532	20230726	110600	225970150	1955	1955	1955	1955	39
533	20230726	110500	225893905	1956	1956	1956	1956	935
534	20230726	110400	224065045	1957	1957	1957	1957	3
535	20230726	110300	224059174	1957	1957	1957	1957	0
536	20230726	110200	224059174	1957	1957	1957	1957	0
537	20230726	110100	224059174	1957	1955	1957	1941	505
538	20230726	110000	223077599	1957	1957	1957	1957	6
539	20230726	105900	223065857	1956	1956	1956	1956	0
540	20230726	105800	223065857	1956	1955	1956	1955	187
541	20230726	105700	222700095	1955	1955	1955	1955	10
542	20230726	105600	222680545	1955	1955	1955	1955	7
543	20230726	105500	222666860	1955	1955	1955	1955	1
544	20230726	105400	222664905	1955	1954	1955	1935	402
545	20230726	105300	221886398	1954	1930	1954	1929	1601
546	20230726	105200	218797849	1929	1944	1946	1929	367
547	20230726	105100	218087403	1956	1956	1956	1956	0
548	20230726	105000	218087403	1956	1949	1956	1949	501
549	20230726	104900	217110947	1940	1940	1940	1940	4944
550	20230726	104800	207519587	1940	1947	1947	1940	6191
551	20230726	104700	195506676	1949	1949	1949	1948	539
552	20230726	104600	194456448	1950	1952	1952	1950	4519
553	20230726	104500	185641543	1952	1954	1954	1952	1770
554	20230726	104400	182185702	1954	1955	1955	1954	600
555	20230726	104300	181013070	1956	1956	1956	1956	832
556	20230726	104200	179385678	1957	1956	1957	1956	130
557	20230726	104100	179131298	1957	1957	1957	1957	140
558	20230726	104000	178857318	1957	1957	1957	1957	144
559	20230726	103900	178575510	1957	1955	1957	1954	58
560	20230726	103800	178462110	1953	1952	1957	1952	809
561	20230726	103700	176882929	1952	1957	1958	1952	290
562	20230726	103600	176315298	1958	1957	1958	1952	25
563	20230726	103500	176266471	1958	1958	1958	1958	200
564	20230726	103400	175874871	1959	1951	1969	1951	900
565	20230726	103300	174118945	1970	1955	1970	1950	501
566	20230726	103200	173141297	1970	1970	1970	1970	0
567	20230726	103100	173141297	1970	1970	1970	1970	10
568	20230726	103000	173121597	1970	1959	1970	1950	1022
569	20230726	102900	171127380	1960	1967	1971	1960	2769
570	20230726	102800	165694006	1968	1972	1973	1968	1378
571	20230726	102700	162978679	1973	1977	1977	1973	1999
572	20230726	102600	159029597	1978	1978	1978	1978	19
573	20230726	102500	158992015	1978	1978	1978	1977	41
574	20230726	102400	158910918	1981	1981	1981	1981	1000
575	20230726	102300	156929918	1978	1980	1980	1978	329
576	20230726	102200	156278518	1981	1980	1981	1980	9
577	20230726	102100	156260697	1980	1981	1981	1980	1202
578	20230726	102000	153880064	1981	1984	1984	1981	4004
579	20230726	101900	145944937	1985	1986	1986	1985	600
580	20230726	101800	144753387	1990	1990	1990	1990	201
581	20230726	101700	144353397	1990	1986	1990	1983	317
582	20230726	101600	143724115	1986	1993	1993	1985	270
583	20230726	101500	143187756	1994	1994	1994	1994	0
584	20230726	101400	143187756	1994	1994	1994	1994	0
585	20230726	101300	143187756	1994	1987	1994	1986	551
586	20230726	101200	142092938	1987	1990	1990	1987	3000
587	20230726	101100	136131673	1991	1991	1991	1991	1001
588	20230726	101000	134138682	1990	1994	1994	1990	4248
589	20230726	100900	125681770	1994	1991	1994	1991	1002
590	20230726	100800	123683785	1991	1991	1991	1991	45
591	20230726	100700	123594190	1991	1991	1991	1991	1
592	20230726	100600	123592199	1990	1994	1994	1990	101
593	20230726	100500	123391150	1990	1990	1990	1990	0
594	20230726	100400	123391150	1990	1992	1992	1990	3000
595	20230726	100300	117420015	1992	1995	1995	1992	210
596	20230726	100200	117001680	1995	1995	1995	1995	550
597	20230726	100100	115904430	1995	1995	1995	1992	1043
598	20230726	100000	113826645	2000	2000	2000	2000	1
599	20230726	095900	113824645	1990	1996	1996	1990	15004
600	20230726	095800	83939019	1996	2000	2000	1996	87
601	20230726	095700	83765023	2000	2000	2000	2000	2
602	20230726	095600	83761023	2000	2000	2000	2000	512
603	20230726	095500	82737023	1996	2000	2000	1995	4812
604	20230726	095400	73131265	2000	1998	2000	1998	3
605	20230726	095300	73125267	2000	2000	2000	1998	2272
606	20230726	095200	68583637	2000	2000	2000	2000	0
607	20230726	095100	68583637	2000	2000	2000	2000	33
608	20230726	095000	68517637	2000	2000	2000	2000	0
609	20230726	094900	68517637	2000	2005	2005	1999	3066
610	20230726	094800	62385605	2015	2015	2015	2015	0
611	20230726	094700	62385605	2015	2005	2015	2000	2697
612	20230726	094600	56991025	2000	2005	2005	2000	1013
613	20230726	094500	54960890	2025	2015	2025	2005	1821
614	20230726	094400	51305465	2025	2025	2025	2025	0
615	20230726	094300	51305465	2025	2025	2025	2025	240
616	20230726	094200	50819465	2025	2015	2025	2015	40
617	20230726	094100	50738655	2015	2015	2015	2010	445
618	20230726	094000	49843680	2015	2020	2020	2015	117
619	20230726	093900	49607620	2020	2025	2025	2020	68
620	20230726	093800	49470145	2025	2030	2030	2025	476
621	20230726	093700	48504115	2030	2030	2035	2030	994
622	20230726	093600	46486290	2030	2030	2040	2010	368
623	20230726	093500	45741980	2035	2030	2040	2015	212
624	20230726	093400	45309695	2035	2010	2035	2010	2114
625	20230726	093300	41050350	2015	2020	2030	2015	56
626	20230726	093200	40937420	2030	2030	2030	2030	0
627	20230726	093100	40937420	2030	2010	2030	2005	1929
628	20230726	093000	37060075	2015	2015	2015	2015	11
629	20230726	092900	37037910	2030	2025	2030	2010	503
630	20230726	092800	36026510	2030	2030	2030	2030	0
631	20230726	092700	36026510	2030	2030	2030	2030	20
632	20230726	092600	35985910	2030	2030	2030	2030	1
633	20230726	092500	35983880	2010	2030	2030	2010	2
634	20230726	092400	35979840	2010	2030	2030	2010	364
635	20230726	092300	35247220	2030	2025	2030	2020	73
636	20230726	092200	35099670	2030	2030	2030	2030	1
637	20230726	092100	35097640	2015	2015	2015	2015	1501
638	20230726	092000	32073125	2030	2030	2030	2030	0
639	20230726	091900	32073125	2030	2020	2030	2020	120
640	20230726	091800	31830525	2030	2030	2035	2020	53
641	20230726	091700	31723410	2030	2020	2030	2020	260
642	20230726	091600	31198190	2020	2020	2020	2020	2
643	20230726	091500	31194150	2020	2020	2020	2020	50
644	20230726	091400	31093150	2015	2020	2020	2015	955
645	20230726	091300	29168325	2020	2015	2020	2015	3400
646	20230726	091200	22315325	2020	2020	2020	2020	2410
647	20230726	091100	17447125	2025	2025	2025	2025	2719
648	20230726	091000	11941150	2025	2025	2025	2025	31
649	20230726	090900	11878375	2030	2030	2030	2030	10
650	20230726	090800	11858075	2020	2020	2020	2020	0
651	20230726	090700	11858075	2020	2020	2020	2020	0
652	20230726	090600	11858075	2020	2020	2020	2020	0
653	20230726	090500	11858075	2020	2020	2020	2020	0
654	20230726	090400	11858075	2020	2020	2020	2020	10
655	20230726	090300	11837875	2015	2025	2025	2015	2033
656	20230726	090200	7735140	2025	2040	2040	2025	2522
657	20230726	090100	2611815	2045	2045	2045	2045	0
658	20230726	090000	2611815	2045	2040	2045	2040	1280