KissMeData/061250/min/candle-20230727.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230727	192600	429010002	1932	1932	1932	1932	5700
3	20230727	192500	429010002	1932	1932	1932	1932	0
4	20230727	192400	429010002	1932	1932	1932	1932	0
5	20230727	192300	429010002	1932	1932	1932	1932	0
6	20230727	192200	429010002	1932	1932	1932	1932	0
7	20230727	192100	429010002	1932	1932	1932	1932	0
8	20230727	192000	429010002	1932	1932	1932	1932	0
9	20230727	191900	429010002	1932	1932	1932	1932	0
10	20230727	191800	429010002	1932	1932	1932	1932	0
11	20230727	191700	429010002	1932	1932	1932	1932	0
12	20230727	191600	429010002	1932	1932	1932	1932	0
13	20230727	191500	429010002	1932	1932	1932	1932	0
14	20230727	191400	429010002	1932	1932	1932	1932	0
15	20230727	191300	429010002	1932	1932	1932	1932	0
16	20230727	191200	429010002	1932	1932	1932	1932	0
17	20230727	191100	429010002	1932	1932	1932	1932	0
18	20230727	191000	429010002	1932	1932	1932	1932	0
19	20230727	190900	429010002	1932	1932	1932	1932	0
20	20230727	190800	429010002	1932	1932	1932	1932	0
21	20230727	190700	429010002	1932	1932	1932	1932	0
22	20230727	190600	429010002	1932	1932	1932	1932	0
23	20230727	190500	429010002	1932	1932	1932	1932	0
24	20230727	190400	429010002	1932	1932	1932	1932	0
25	20230727	190300	429010002	1932	1932	1932	1932	0
26	20230727	190200	429010002	1932	1932	1932	1932	0
27	20230727	190100	429010002	1932	1932	1932	1932	0
28	20230727	190000	429010002	1932	1932	1932	1932	0
29	20230727	185900	429010002	1932	1932	1932	1932	0
30	20230727	185800	429010002	1932	1932	1932	1932	0
31	20230727	185700	429010002	1932	1932	1932	1932	0
32	20230727	185600	429010002	1932	1932	1932	1932	5700
33	20230727	185500	429010002	1932	1932	1932	1932	0
34	20230727	185400	429010002	1932	1932	1932	1932	0
35	20230727	185300	429010002	1932	1932	1932	1932	0
36	20230727	185200	429010002	1932	1932	1932	1932	0
37	20230727	185100	429010002	1932	1932	1932	1932	0
38	20230727	185000	429010002	1932	1932	1932	1932	0
39	20230727	184900	429010002	1932	1932	1932	1932	0
40	20230727	184800	429010002	1932	1932	1932	1932	0
41	20230727	184700	429010002	1932	1932	1932	1932	0
42	20230727	184600	429010002	1932	1932	1932	1932	0
43	20230727	184500	429010002	1932	1932	1932	1932	0
44	20230727	184400	429010002	1932	1932	1932	1932	0
45	20230727	184300	429010002	1932	1932	1932	1932	0
46	20230727	184200	429010002	1932	1932	1932	1932	0
47	20230727	184100	429010002	1932	1932	1932	1932	0
48	20230727	184000	429010002	1932	1932	1932	1932	0
49	20230727	183900	429010002	1932	1932	1932	1932	0
50	20230727	183800	429010002	1932	1932	1932	1932	0
51	20230727	183700	429010002	1932	1932	1932	1932	0
52	20230727	183600	429010002	1932	1932	1932	1932	0
53	20230727	183500	429010002	1932	1932	1932	1932	0
54	20230727	183400	429010002	1932	1932	1932	1932	0
55	20230727	183300	429010002	1932	1932	1932	1932	0
56	20230727	183200	429010002	1932	1932	1932	1932	0
57	20230727	183100	429010002	1932	1932	1932	1932	0
58	20230727	183000	429010002	1932	1932	1932	1932	0
59	20230727	182900	429010002	1932	1932	1932	1932	0
60	20230727	182800	429010002	1932	1932	1932	1932	0
61	20230727	182700	429010002	1932	1932	1932	1932	0
62	20230727	182600	429010002	1932	1932	1932	1932	5700
63	20230727	182500	429010002	1932	1932	1932	1932	0
64	20230727	182400	429010002	1932	1932	1932	1932	0
65	20230727	182300	429010002	1932	1932	1932	1932	0
66	20230727	182200	429010002	1932	1932	1932	1932	0
67	20230727	182100	429010002	1932	1932	1932	1932	0
68	20230727	182000	429010002	1932	1932	1932	1932	0
69	20230727	181900	429010002	1932	1932	1932	1932	0
70	20230727	181800	429010002	1932	1932	1932	1932	0
71	20230727	181700	429010002	1932	1932	1932	1932	0
72	20230727	181600	429010002	1932	1932	1932	1932	0
73	20230727	181500	429010002	1932	1932	1932	1932	0
74	20230727	181400	429010002	1932	1932	1932	1932	0
75	20230727	181300	429010002	1932	1932	1932	1932	0
76	20230727	181200	429010002	1932	1932	1932	1932	0
77	20230727	181100	429010002	1932	1932	1932	1932	0
78	20230727	181000	429010002	1932	1932	1932	1932	0
79	20230727	180900	429010002	1932	1932	1932	1932	0
80	20230727	180800	429010002	1932	1932	1932	1932	0
81	20230727	180700	429010002	1932	1932	1932	1932	0
82	20230727	180600	429010002	1932	1932	1932	1932	0
83	20230727	180500	429010002	1932	1932	1932	1932	0
84	20230727	180400	429010002	1932	1932	1932	1932	0
85	20230727	180300	429010002	1932	1932	1932	1932	0
86	20230727	180200	429010002	1932	1932	1932	1932	0
87	20230727	180100	429010002	1932	1932	1932	1932	0
88	20230727	180000	429010002	1932	1932	1932	1932	0
89	20230727	175900	429010002	1932	1932	1932	1932	0
90	20230727	175800	429010002	1932	1932	1932	1932	0
91	20230727	175700	429010002	1932	1932	1932	1932	0
92	20230727	175600	429010002	1932	1932	1932	1932	5700
93	20230727	175500	429010002	1932	1932	1932	1932	0
94	20230727	175400	429010002	1932	1932	1932	1932	0
95	20230727	175300	429010002	1932	1932	1932	1932	0
96	20230727	175200	429010002	1932	1932	1932	1932	0
97	20230727	175100	429010002	1932	1932	1932	1932	0
98	20230727	175000	429010002	1932	1932	1932	1932	0
99	20230727	174900	429010002	1932	1932	1932	1932	0
100	20230727	174800	429010002	1932	1932	1932	1932	0
101	20230727	174700	429010002	1932	1932	1932	1932	0
102	20230727	174600	429010002	1932	1932	1932	1932	0
103	20230727	174500	429010002	1932	1932	1932	1932	0
104	20230727	174400	429010002	1932	1932	1932	1932	0
105	20230727	174300	429010002	1932	1932	1932	1932	0
106	20230727	174200	429010002	1932	1932	1932	1932	0
107	20230727	174100	429010002	1932	1932	1932	1932	0
108	20230727	174000	429010002	1932	1932	1932	1932	0
109	20230727	173900	429010002	1932	1932	1932	1932	0
110	20230727	173800	429010002	1932	1932	1932	1932	0
111	20230727	173700	429010002	1932	1932	1932	1932	0
112	20230727	173600	429010002	1932	1932	1932	1932	0
113	20230727	173500	429010002	1932	1932	1932	1932	0
114	20230727	173400	429010002	1932	1932	1932	1932	0
115	20230727	173300	429010002	1932	1932	1932	1932	0
116	20230727	173200	429010002	1932	1932	1932	1932	0
117	20230727	173100	429010002	1932	1932	1932	1932	0
118	20230727	173000	429010002	1932	1932	1932	1932	0
119	20230727	172900	429010002	1932	1932	1932	1932	0
120	20230727	172800	429010002	1932	1932	1932	1932	0
121	20230727	172700	429010002	1932	1932	1932	1932	0
122	20230727	172600	429010002	1932	1932	1932	1932	5700
123	20230727	172500	429010002	1932	1932	1932	1932	0
124	20230727	172400	429010002	1932	1932	1932	1932	0
125	20230727	172300	429010002	1932	1932	1932	1932	0
126	20230727	172200	429010002	1932	1932	1932	1932	0
127	20230727	172100	429010002	1932	1932	1932	1932	0
128	20230727	172000	429010002	1932	1932	1932	1932	0
129	20230727	171900	429010002	1932	1932	1932	1932	0
130	20230727	171800	429010002	1932	1932	1932	1932	0
131	20230727	171700	429010002	1932	1932	1932	1932	0
132	20230727	171600	429010002	1932	1932	1932	1932	0
133	20230727	171500	429010002	1932	1932	1932	1932	0
134	20230727	171400	429010002	1932	1932	1932	1932	0
135	20230727	171300	429010002	1932	1932	1932	1932	0
136	20230727	171200	429010002	1932	1932	1932	1932	0
137	20230727	171100	429010002	1932	1932	1932	1932	0
138	20230727	171000	429010002	1932	1932	1932	1932	0
139	20230727	170900	429010002	1932	1932	1932	1932	0
140	20230727	170800	429010002	1932	1932	1932	1932	0
141	20230727	170700	429010002	1932	1932	1932	1932	0
142	20230727	170600	429010002	1932	1932	1932	1932	0
143	20230727	170500	429010002	1932	1932	1932	1932	0
144	20230727	170400	429010002	1932	1932	1932	1932	0
145	20230727	170300	429010002	1932	1932	1932	1932	0
146	20230727	170200	429010002	1932	1932	1932	1932	0
147	20230727	170100	429010002	1932	1932	1932	1932	0
148	20230727	170000	429010002	1932	1932	1932	1932	0
149	20230727	165900	429010002	1932	1932	1932	1932	0
150	20230727	165800	429010002	1932	1932	1932	1932	0
151	20230727	165700	429010002	1932	1932	1932	1932	0
152	20230727	165600	429010002	1932	1932	1932	1932	5700
153	20230727	165500	429010002	1932	1932	1932	1932	0
154	20230727	165400	429010002	1932	1932	1932	1932	0
155	20230727	165300	429010002	1932	1932	1932	1932	0
156	20230727	165200	429010002	1932	1932	1932	1932	0
157	20230727	165100	429010002	1932	1932	1932	1932	0
158	20230727	165000	429010002	1932	1932	1932	1932	0
159	20230727	164900	429010002	1932	1932	1932	1932	0
160	20230727	164800	429010002	1932	1932	1932	1932	0
161	20230727	164700	429010002	1932	1932	1932	1932	0
162	20230727	164600	429010002	1932	1932	1932	1932	0
163	20230727	164500	429010002	1932	1932	1932	1932	0
164	20230727	164400	429010002	1932	1932	1932	1932	0
165	20230727	164300	429010002	1932	1932	1932	1932	0
166	20230727	164200	429010002	1932	1932	1932	1932	0
167	20230727	164100	429010002	1932	1932	1932	1932	0
168	20230727	164000	429010002	1932	1932	1932	1932	0
169	20230727	163900	429010002	1932	1932	1932	1932	0
170	20230727	163800	429010002	1932	1932	1932	1932	0
171	20230727	163700	429010002	1932	1932	1932	1932	0
172	20230727	163600	429010002	1932	1932	1932	1932	0
173	20230727	163500	429010002	1932	1932	1932	1932	0
174	20230727	163400	429010002	1932	1932	1932	1932	0
175	20230727	163300	429010002	1932	1932	1932	1932	0
176	20230727	163200	429010002	1932	1932	1932	1932	0
177	20230727	163100	429010002	1932	1932	1932	1932	0
178	20230727	163000	429010002	1932	1932	1932	1932	0
179	20230727	162900	429010002	1932	1932	1932	1932	0
180	20230727	162800	429010002	1932	1932	1932	1932	0
181	20230727	162700	429010002	1932	1932	1932	1932	0
182	20230727	162600	429010002	1932	1932	1932	1932	5700
183	20230727	162500	429010002	1932	1932	1932	1932	0
184	20230727	162400	429010002	1932	1932	1932	1932	0
185	20230727	162300	429010002	1932	1932	1932	1932	0
186	20230727	162200	429010002	1932	1932	1932	1932	0
187	20230727	162100	429010002	1932	1932	1932	1932	0
188	20230727	162000	429010002	1932	1932	1932	1932	0
189	20230727	161900	429010002	1932	1932	1932	1932	0
190	20230727	161800	429010002	1932	1932	1932	1932	0
191	20230727	161700	429010002	1932	1932	1932	1932	0
192	20230727	161600	429010002	1932	1932	1932	1932	0
193	20230727	161500	429010002	1932	1932	1932	1932	0
194	20230727	161400	429010002	1932	1932	1932	1932	0
195	20230727	161300	429010002	1932	1932	1932	1932	0
196	20230727	161200	429010002	1932	1932	1932	1932	0
197	20230727	161100	429010002	1932	1932	1932	1932	0
198	20230727	161000	429010002	1932	1932	1932	1932	0
199	20230727	160900	429010002	1932	1932	1932	1932	0
200	20230727	160800	429010002	1932	1932	1932	1932	0
201	20230727	160700	429010002	1932	1932	1932	1932	0
202	20230727	160600	429010002	1932	1932	1932	1932	0
203	20230727	160500	429010002	1932	1932	1932	1932	0
204	20230727	160400	429010002	1932	1932	1932	1932	0
205	20230727	160300	429010002	1932	1932	1932	1932	0
206	20230727	160200	429010002	1932	1932	1932	1932	0
207	20230727	160100	429010002	1932	1932	1932	1932	0
208	20230727	160000	429010002	1932	1932	1932	1932	0
209	20230727	155900	429010002	1932	1932	1932	1932	0
210	20230727	155800	429010002	1932	1932	1932	1932	0
211	20230727	155700	429010002	1932	1932	1932	1932	0
212	20230727	155600	429010002	1932	1932	1932	1932	5700
213	20230727	155500	429010002	1932	1932	1932	1932	0
214	20230727	155400	429010002	1932	1932	1932	1932	0
215	20230727	155300	429010002	1932	1932	1932	1932	0
216	20230727	155200	429010002	1932	1932	1932	1932	0
217	20230727	155100	429010002	1932	1932	1932	1932	0
218	20230727	155000	429010002	1932	1932	1932	1932	0
219	20230727	154900	429010002	1932	1932	1932	1932	0
220	20230727	154800	429010002	1932	1932	1932	1932	0
221	20230727	154700	429010002	1932	1932	1932	1932	0
222	20230727	154600	429010002	1932	1932	1932	1932	0
223	20230727	154500	429010002	1932	1932	1932	1932	0
224	20230727	154400	429010002	1932	1932	1932	1932	0
225	20230727	154300	429010002	1932	1932	1932	1932	0
226	20230727	154200	429010002	1932	1932	1932	1932	0
227	20230727	154100	429010002	1932	1932	1932	1932	0
228	20230727	154000	429010002	1932	1932	1932	1932	0
229	20230727	153900	429010002	1932	1932	1932	1932	0
230	20230727	153800	429010002	1932	1932	1932	1932	0
231	20230727	153700	429010002	1932	1932	1932	1932	0
232	20230727	153600	429010002	1932	1932	1932	1932	0
233	20230727	153500	429010002	1932	1932	1932	1932	0
234	20230727	153400	429010002	1932	1932	1932	1932	0
235	20230727	153300	429010002	1932	1932	1932	1932	0
236	20230727	153200	429010002	1932	1932	1932	1932	0
237	20230727	153100	429010002	1932	1932	1932	1932	0
238	20230727	153000	429010002	1932	1932	1932	1932	5700
239	20230727	152900	417997602	1932	1932	1932	1932	0
240	20230727	152800	417997602	1932	1932	1932	1932	0
241	20230727	152700	417997602	1932	1932	1932	1932	0
242	20230727	152600	417997602	1932	1932	1932	1932	0
243	20230727	152500	417997602	1932	1932	1932	1932	0
244	20230727	152400	417997602	1932	1932	1932	1932	0
245	20230727	152300	417997602	1932	1932	1932	1932	0
246	20230727	152200	417997602	1932	1932	1932	1932	0
247	20230727	152100	417997602	1932	1932	1932	1932	0
248	20230727	152000	417997602	1932	1932	1932	1932	0
249	20230727	151900	417997602	1932	1922	1932	1920	6066
250	20230727	151800	406333252	1923	1924	1924	1923	24
251	20230727	151700	406287080	1924	1924	1924	1924	1340
252	20230727	151600	403708920	1929	1929	1929	1929	3
253	20230727	151500	403703133	1928	1921	1928	1921	6317
254	20230727	151400	391553808	1921	1921	1921	1921	266
255	20230727	151300	391042822	1921	1921	1921	1921	6
256	20230727	151200	391031296	1921	1921	1921	1921	104
257	20230727	151100	390831512	1922	1922	1922	1922	11
258	20230727	151000	390810370	1921	1921	1921	1921	0
259	20230727	150900	390810370	1921	1920	1921	1920	5
260	20230727	150800	390800766	1918	1918	1918	1918	1
261	20230727	150700	390798848	1918	1918	1918	1918	32
262	20230727	150600	390737472	1918	1918	1918	1918	0
263	20230727	150500	390737472	1918	1919	1919	1918	397
264	20230727	150400	389975634	1919	1920	1920	1919	47
265	20230727	150300	389885408	1919	1918	1919	1918	27
266	20230727	150200	389833607	1918	1918	1921	1918	744
267	20230727	150100	388406603	1918	1918	1918	1918	0
268	20230727	150000	388406603	1918	1931	1931	1900	17863
269	20230727	145900	354347824	1922	1922	1922	1922	0
270	20230727	145800	354347824	1922	1922	1922	1922	20
271	20230727	145700	354309384	1922	1924	1924	1922	176
272	20230727	145600	353971072	1922	1922	1922	1922	0
273	20230727	145500	353971072	1922	1924	1924	1922	43
274	20230727	145400	353888396	1923	1923	1923	1923	0
275	20230727	145300	353888396	1923	1923	1923	1923	10
276	20230727	145200	353869166	1921	1921	1921	1921	0
277	20230727	145100	353869166	1921	1921	1921	1921	20
278	20230727	145000	353830746	1920	1921	1921	1920	40
279	20230727	144900	353753926	1920	1920	1920	1920	20
280	20230727	144800	353715526	1920	1921	1921	1920	20
281	20230727	144700	353677124	1920	1923	1923	1919	1470
282	20230727	144600	350852862	1930	1931	1931	1924	1530
283	20230727	144500	347903659	1930	1937	1937	1930	2815
284	20230727	144400	342470195	1938	1938	1938	1938	0
285	20230727	144300	342470195	1938	1938	1938	1938	1
286	20230727	144200	342468257	1931	1932	1932	1931	50
287	20230727	144100	342371697	1931	1932	1932	1931	25
288	20230727	144000	342323412	1931	1932	1932	1931	30
289	20230727	143900	342265472	1931	1931	1931	1931	0
290	20230727	143800	342265472	1931	1933	1933	1931	1406
291	20230727	143700	339549730	1935	1935	1935	1935	0
292	20230727	143600	339549730	1935	1933	1935	1933	51
293	20230727	143500	339451047	1933	1933	1933	1933	95
294	20230727	143400	339267412	1933	1935	1935	1933	101
295	20230727	143300	339072097	1940	1940	1940	1940	0
296	20230727	143200	339072097	1940	1940	1940	1940	4
297	20230727	143100	339064337	1940	1940	1940	1940	1
298	20230727	143000	339062397	1943	1943	1943	1943	0
299	20230727	142900	339062397	1943	1943	1943	1943	5
300	20230727	142800	339052682	1944	1944	1944	1944	1
301	20230727	142700	339050738	1933	1933	1933	1933	0
302	20230727	142600	339050738	1933	1933	1933	1933	0
303	20230727	142500	339050738	1933	1933	1933	1933	0
304	20230727	142400	339050738	1933	1934	1934	1933	20
305	20230727	142300	339012068	1933	1933	1933	1933	0
306	20230727	142200	339012068	1933	1942	1942	1933	160
307	20230727	142100	338702304	1943	1943	1943	1943	0
308	20230727	142000	338702304	1943	1943	1943	1943	0
309	20230727	141900	338702304	1943	1943	1943	1943	0
310	20230727	141800	338702304	1943	1943	1943	1943	50
311	20230727	141700	338605154	1945	1945	1945	1945	0
312	20230727	141600	338605154	1945	1945	1945	1945	2
313	20230727	141500	338601264	1945	1945	1945	1945	1
314	20230727	141400	338599319	1943	1943	1943	1943	0
315	20230727	141300	338599319	1943	1943	1943	1943	1
316	20230727	141200	338597376	1947	1947	1947	1947	0
317	20230727	141100	338597376	1947	1947	1947	1947	225
318	20230727	141000	338159301	1947	1946	1947	1946	3000
319	20230727	140900	332318454	1946	1946	1946	1946	0
320	20230727	140800	332318454	1946	1946	1946	1946	0
321	20230727	140700	332318454	1946	1946	1946	1946	0
322	20230727	140600	332318454	1946	1946	1946	1946	5
323	20230727	140500	332308724	1947	1947	1947	1947	0
324	20230727	140400	332308724	1947	1947	1947	1947	50
325	20230727	140300	332211374	1943	1943	1943	1943	0
326	20230727	140200	332211374	1943	1943	1943	1943	252
327	20230727	140100	331721738	1943	1943	1943	1943	0
328	20230727	140000	331721738	1943	1943	1943	1943	440
329	20230727	135900	330866818	1946	1946	1946	1946	101
330	20230727	135800	330670272	1946	1946	1946	1946	0
331	20230727	135700	330670272	1946	1946	1946	1946	0
332	20230727	135600	330670272	1946	1946	1946	1946	0
333	20230727	135500	330670272	1946	1946	1946	1946	0
334	20230727	135400	330670272	1946	1946	1946	1946	0
335	20230727	135300	330670272	1946	1946	1946	1946	10
336	20230727	135200	330650812	1946	1946	1946	1946	0
337	20230727	135100	330650812	1946	1946	1946	1946	0
338	20230727	135000	330650812	1946	1946	1946	1946	0
339	20230727	134900	330650812	1946	1946	1946	1946	1
340	20230727	134800	330648866	1943	1943	1943	1943	0
341	20230727	134700	330648866	1943	1943	1943	1943	1
342	20230727	134600	330646923	1947	1947	1947	1947	0
343	20230727	134500	330646923	1947	1946	1947	1946	100
344	20230727	134400	330452226	1946	1945	1946	1945	1317
345	20230727	134300	327890660	1945	1943	1945	1943	106
346	20230727	134200	327684700	1934	1934	1934	1934	0
347	20230727	134100	327684700	1934	1934	1934	1934	0
348	20230727	134000	327684700	1934	1934	1934	1934	40
349	20230727	133900	327607340	1943	1943	1943	1943	0
350	20230727	133800	327607340	1943	1943	1943	1943	0
351	20230727	133700	327607340	1943	1943	1943	1943	0
352	20230727	133600	327607340	1943	1943	1943	1943	0
353	20230727	133500	327607340	1943	1943	1943	1943	0
354	20230727	133400	327607340	1943	1943	1943	1943	395
355	20230727	133300	326839855	1933	1942	1942	1932	261
356	20230727	133200	326335331	1939	1939	1939	1939	48
357	20230727	133100	326242259	1939	1939	1939	1939	0
358	20230727	133000	326242259	1939	1939	1939	1939	2
359	20230727	132900	326238381	1943	1943	1943	1943	0
360	20230727	132800	326238381	1943	1943	1943	1943	0
361	20230727	132700	326238381	1943	1943	1943	1943	0
362	20230727	132600	326238381	1943	1943	1943	1943	0
363	20230727	132500	326238381	1943	1943	1943	1943	0
364	20230727	132400	326238381	1943	1943	1943	1943	0
365	20230727	132300	326238381	1943	1943	1943	1943	0
366	20230727	132200	326238381	1943	1943	1943	1943	0
367	20230727	132100	326238381	1943	1943	1943	1943	0
368	20230727	132000	326238381	1943	1943	1943	1943	0
369	20230727	131900	326238381	1943	1943	1943	1943	0
370	20230727	131800	326238381	1943	1943	1943	1943	0
371	20230727	131700	326238381	1943	1943	1943	1943	0
372	20230727	131600	326238381	1943	1943	1943	1943	0
373	20230727	131500	326238381	1943	1943	1943	1943	50
374	20230727	131400	326141231	1943	1943	1943	1943	535
375	20230727	131300	325101726	1943	1943	1943	1943	0
376	20230727	131200	325101726	1943	1943	1943	1943	0
377	20230727	131100	325101726	1943	1943	1943	1943	4
378	20230727	131000	325093954	1943	1943	1943	1943	0
379	20230727	130900	325093954	1943	1943	1943	1943	0
380	20230727	130800	325093954	1943	1943	1943	1943	50
381	20230727	130700	324996804	1943	1943	1943	1943	0
382	20230727	130600	324996804	1943	1943	1943	1943	0
383	20230727	130500	324996804	1943	1943	1943	1943	0
384	20230727	130400	324996804	1943	1943	1943	1943	0
385	20230727	130300	324996804	1943	1943	1943	1943	0
386	20230727	130200	324996804	1943	1943	1943	1943	99
387	20230727	130100	324804447	1950	1950	1950	1950	0
388	20230727	130000	324804447	1950	1950	1950	1950	0
389	20230727	125900	324804447	1950	1950	1950	1950	0
390	20230727	125800	324804447	1950	1950	1950	1950	0
391	20230727	125700	324804447	1950	1950	1950	1950	0
392	20230727	125600	324804447	1950	1950	1950	1950	0
393	20230727	125500	324804447	1950	1950	1950	1950	0
394	20230727	125400	324804447	1950	1950	1950	1950	311
395	20230727	125300	324197997	1949	1949	1949	1949	0
396	20230727	125200	324197997	1949	1949	1949	1949	0
397	20230727	125100	324197997	1949	1949	1949	1949	220
398	20230727	125000	323769217	1942	1942	1942	1942	10
399	20230727	124900	323749797	1951	1951	1951	1951	0
400	20230727	124800	323749797	1951	1951	1951	1951	0
401	20230727	124700	323749797	1951	1951	1951	1951	0
402	20230727	124600	323749797	1951	1951	1951	1951	0
403	20230727	124500	323749797	1951	1951	1951	1951	0
404	20230727	124400	323749797	1951	1951	1951	1951	0
405	20230727	124300	323749797	1951	1951	1951	1951	0
406	20230727	124200	323749797	1951	1951	1951	1951	0
407	20230727	124100	323749797	1951	1951	1951	1951	0
408	20230727	124000	323749797	1951	1951	1951	1951	1
409	20230727	123900	323747846	1950	1950	1950	1950	400
410	20230727	123800	322967846	1950	1950	1950	1950	0
411	20230727	123700	322967846	1950	1950	1950	1950	0
412	20230727	123600	322967846	1950	1950	1950	1950	0
413	20230727	123500	322967846	1950	1950	1950	1950	0
414	20230727	123400	322967846	1950	1950	1950	1950	200
415	20230727	123300	322577846	1950	1948	1950	1948	1200
416	20230727	123200	320238040	1948	1940	1948	1940	1148
417	20230727	123100	318001936	1940	1938	1940	1937	598
418	20230727	123000	316841855	1940	1940	1940	1940	16
419	20230727	122900	316810815	1940	1939	1940	1939	684
420	20230727	122800	315484538	1939	1939	1939	1939	0
421	20230727	122700	315484538	1939	1939	1939	1939	0
422	20230727	122600	315484538	1939	1939	1939	1939	0
423	20230727	122500	315484538	1939	1939	1939	1939	0
424	20230727	122400	315484538	1939	1939	1939	1939	0
425	20230727	122300	315484538	1939	1939	1939	1939	0
426	20230727	122200	315484538	1939	1939	1939	1939	83
427	20230727	122100	315323601	1939	1940	1940	1939	503
428	20230727	122000	314347784	1940	1940	1940	1940	0
429	20230727	121900	314347784	1940	1940	1940	1940	80
430	20230727	121800	314192584	1940	1940	1940	1939	51
431	20230727	121700	314093645	1940	1940	1940	1940	688
432	20230727	121600	312758925	1939	1939	1939	1939	2
433	20230727	121500	312755047	1939	1939	1939	1938	27
434	20230727	121400	312702699	1940	1940	1940	1940	27
435	20230727	121300	312650319	1940	1943	1943	1940	311
436	20230727	121200	312046931	1944	1944	1944	1944	6
437	20230727	121100	312035267	1945	1946	1946	1945	10
438	20230727	121000	312015812	1947	1947	1947	1947	0
439	20230727	120900	312015812	1947	1947	1947	1947	0
440	20230727	120800	312015812	1947	1947	1947	1947	0
441	20230727	120700	312015812	1947	1948	1948	1947	58
442	20230727	120600	311902836	1948	1948	1948	1948	200
443	20230727	120500	311513236	1947	1948	1948	1947	47
444	20230727	120400	311421681	1948	1948	1948	1948	4
445	20230727	120300	311413889	1948	1949	1949	1948	67
446	20230727	120200	311283356	1949	1949	1949	1949	83
447	20230727	120100	311121589	1948	1949	1949	1948	24
448	20230727	120000	311074817	1949	1949	1949	1949	0
449	20230727	115900	311074817	1949	1949	1949	1949	255
450	20230727	115800	310577822	1950	1951	1951	1950	34
451	20230727	115700	310511493	1951	1951	1951	1951	10
452	20230727	115600	310491983	1951	1951	1951	1951	10
453	20230727	115500	310472473	1951	1951	1951	1951	1
454	20230727	115400	310470522	1950	1950	1950	1950	98
455	20230727	115300	310279422	1950	1950	1950	1950	40
456	20230727	115200	310201422	1951	1951	1951	1951	103
457	20230727	115100	310000469	1951	1951	1951	1951	0
458	20230727	115000	310000469	1951	1951	1951	1951	43
459	20230727	114900	309916576	1954	1954	1954	1954	0
460	20230727	114800	309916576	1954	1954	1954	1954	0
461	20230727	114700	309916576	1954	1954	1954	1954	0
462	20230727	114600	309916576	1954	1954	1954	1954	0
463	20230727	114500	309916576	1954	1952	1954	1952	242
464	20230727	114400	309444190	1955	1955	1955	1955	1
465	20230727	114300	309442235	1955	1955	1955	1955	0
466	20230727	114200	309442235	1955	1952	1955	1952	31
467	20230727	114100	309381691	1953	1953	1953	1953	0
468	20230727	114000	309381691	1953	1953	1953	1953	221
469	20230727	113900	308950078	1953	1953	1953	1953	0
470	20230727	113800	308950078	1953	1953	1953	1953	99
471	20230727	113700	308756731	1953	1953	1954	1953	2256
472	20230727	113600	304350762	1950	1953	1955	1950	250
473	20230727	113500	303862508	1953	1957	1957	1953	205
474	20230727	113400	303461733	1956	1957	1957	1953	42
475	20230727	113300	303379550	1957	1958	1958	1957	2
476	20230727	113200	303375635	1959	1957	1960	1957	6
477	20230727	113100	303363887	1959	1959	1959	1959	196
478	20230727	113000	302979923	1959	1959	1959	1959	7
479	20230727	112900	302966210	1960	1960	1960	1960	201
480	20230727	112800	302572250	1960	1960	1960	1960	7
481	20230727	112700	302558530	1961	1961	1961	1961	201
482	20230727	112600	302164369	1962	1962	1962	1962	0
483	20230727	112500	302164369	1962	1963	1963	1962	180
484	20230727	112400	301811204	1962	1957	1962	1957	2471
485	20230727	112300	296968935	1953	1953	1953	1953	400
486	20230727	112200	296187735	1953	1953	1957	1953	2674
487	20230727	112100	290959531	1953	1953	1953	1953	5
488	20230727	112000	290949766	1953	1952	1953	1952	111
489	20230727	111900	290732999	1953	1954	1954	1953	137
490	20230727	111800	290465418	1954	1954	1954	1954	111
491	20230727	111700	290248524	1954	1954	1954	1953	33
492	20230727	111600	290184044	1955	1954	1955	1954	3
493	20230727	111500	290178181	1954	1954	1954	1943	15
494	20230727	111400	290148948	1945	1955	1955	1945	21
495	20230727	111300	290108003	1944	1948	1948	1944	6
496	20230727	111200	290096327	1955	1955	1955	1955	1
497	20230727	111100	290094372	1945	1955	1955	1945	11
498	20230727	111000	290072922	1956	1955	1956	1946	16
499	20230727	110900	290041684	1955	1955	1955	1941	332
500	20230727	110800	289394053	1956	1956	1956	1956	1
501	20230727	110700	289392097	1954	1954	1954	1954	0
502	20230727	110600	289392097	1954	1954	1954	1954	1
503	20230727	110500	289390143	1956	1956	1956	1956	1
504	20230727	110400	289388187	1954	1954	1954	1954	0
505	20230727	110300	289388187	1954	1954	1954	1954	10
506	20230727	110200	289368647	1954	1954	1954	1954	0
507	20230727	110100	289368647	1954	1958	1958	1954	3504
508	20230727	110000	282507819	1954	1954	1954	1954	0
509	20230727	105900	282507819	1954	1954	1954	1954	100
510	20230727	105800	282312419	1954	1954	1954	1954	0
511	20230727	105700	282312419	1954	1954	1954	1954	0
512	20230727	105600	282312419	1954	1959	1959	1954	190
513	20230727	105500	281941154	1961	1961	1961	1961	0
514	20230727	105400	281941154	1961	1961	1961	1961	22
515	20230727	105300	281898012	1961	1961	1961	1961	28
516	20230727	105200	281843104	1961	1961	1961	1961	59
517	20230727	105100	281727405	1961	1961	1962	1961	203
518	20230727	105000	281329316	1960	1960	1960	1960	0
519	20230727	104900	281329316	1960	1959	1960	1959	734
520	20230727	104800	279890877	1959	1959	1959	1959	1
521	20230727	104700	279888918	1958	1958	1958	1958	5
522	20230727	104600	279879128	1954	1954	1954	1954	10
523	20230727	104500	279859588	1960	1960	1960	1960	0
524	20230727	104400	279859588	1960	1961	1962	1960	712
525	20230727	104300	278463480	1962	1952	1962	1952	11574
526	20230727	104200	255806961	1951	1953	1953	1951	138
527	20230727	104100	255537683	1954	1954	1954	1954	1
528	20230727	104000	255535729	1953	1949	1953	1949	414
529	20230727	103900	254727602	1949	1949	1949	1949	0
530	20230727	103800	254727602	1949	1949	1949	1949	1
531	20230727	103700	254725653	1950	1950	1950	1950	0
532	20230727	103600	254725653	1950	1945	1950	1945	1087
533	20230727	103500	252608489	1930	1932	1946	1930	1903
534	20230727	103400	248931557	1931	1948	1950	1930	3946
535	20230727	103300	241305485	1950	1950	1950	1950	704
536	20230727	103200	239932685	1948	1948	1948	1948	0
537	20230727	103100	239932685	1948	1948	1948	1948	75
538	20230727	103000	239786585	1949	1948	1949	1948	19
539	20230727	102900	239749564	1937	1937	1937	1937	0
540	20230727	102800	239749564	1937	1949	1949	1935	843
541	20230727	102700	238115888	1948	1948	1948	1948	0
542	20230727	102600	238115888	1948	1952	1952	1948	77
543	20230727	102500	237965812	1956	1956	1956	1956	0
544	20230727	102400	237965812	1956	1956	1957	1956	1343
545	20230727	102300	235338761	1956	1956	1956	1956	0
546	20230727	102200	235338761	1956	1956	1956	1948	641
547	20230727	102100	234086792	1953	1953	1957	1953	3679
548	20230727	102000	226896373	1952	1950	1952	1950	354
549	20230727	101900	226205778	1948	1948	1948	1948	0
550	20230727	101800	226205778	1948	1950	1950	1948	1541
551	20230727	101700	223203828	1950	1950	1950	1950	2
552	20230727	101600	223199928	1948	1948	1948	1948	40
553	20230727	101500	223122008	1948	1949	1949	1948	1000
554	20230727	101400	221173986	1949	1953	1953	1949	169
555	20230727	101300	220844205	1953	1953	1953	1953	571
556	20230727	101200	219729042	1953	1953	1953	1953	92
557	20230727	101100	219549366	1953	1953	1953	1953	318
558	20230727	101000	218928312	1953	1947	1953	1947	1950
559	20230727	100900	215126973	1946	1943	1946	1943	584
560	20230727	100800	213991401	1940	1940	1940	1940	500
561	20230727	100700	213021401	1942	1936	1942	1936	1700
562	20230727	100600	209722548	1936	1936	1936	1936	0
563	20230727	100500	209722548	1936	1936	1936	1936	1
564	20230727	100400	209720612	1940	1940	1940	1940	1
565	20230727	100300	209718672	1940	1940	1940	1940	10
566	20230727	100200	209699272	1940	1940	1940	1940	0
567	20230727	100100	209699272	1940	1940	1940	1940	615
568	20230727	100000	208506172	1940	1940	1940	1940	50
569	20230727	095900	208409172	1940	1942	1942	1940	241
570	20230727	095800	207941202	1942	1934	1942	1930	3585
571	20230727	095700	200991413	1926	1929	1929	1926	200
572	20230727	095600	200606033	1935	1928	1935	1928	6108
573	20230727	095500	188803576	1928	1925	1928	1925	350
574	20230727	095400	188129210	1925	1923	1925	1923	1909
575	20230727	095300	184458085	1924	1924	1924	1924	2
576	20230727	095200	184454237	1925	1925	1925	1925	0
577	20230727	095100	184454237	1925	1925	1925	1925	4
578	20230727	095000	184446537	1926	1926	1926	1926	2
579	20230727	094900	184442685	1927	1929	1930	1927	629
580	20230727	094800	183229542	1930	1930	1931	1930	1016
581	20230727	094700	181268646	1928	1925	1929	1925	4908
582	20230727	094600	171810406	1925	1918	1925	1918	1543
583	20230727	094500	168843932	1918	1918	1918	1918	1
584	20230727	094400	168842014	1919	1919	1925	1919	3913
585	20230727	094300	161314967	1919	1919	1919	1919	0
586	20230727	094200	161314967	1919	1921	1925	1919	1750
587	20230727	094100	157952667	1920	1920	1920	1920	2
588	20230727	094000	157948827	1922	1922	1922	1921	512
589	20230727	093900	156964767	1925	1925	1925	1925	20
590	20230727	093800	156926267	1925	1918	1928	1918	1070
591	20230727	093700	154869150	1918	1913	1918	1913	257
592	20230727	093600	154376935	1914	1916	1916	1914	29
593	20230727	093500	154321399	1916	1915	1916	1914	10
594	20230727	093400	154302246	1915	1917	1917	1915	3
595	20230727	093300	154296498	1911	1913	1913	1911	828
596	20230727	093200	152713663	1914	1915	1915	1914	709
597	20230727	093100	151356137	1921	1920	1921	1920	1760
598	20230727	093000	147976936	1914	1919	1920	1914	705
599	20230727	092900	146624567	1920	1914	1920	1914	23
600	20230727	092800	146580423	1913	1914	1914	1913	1002
601	20230727	092700	144663588	1914	1912	1914	1912	14
602	20230727	092600	144636810	1911	1912	1913	1911	605
603	20230727	092500	143480578	1910	1916	1916	1910	5010
604	20230727	092400	133911178	1925	1915	1925	1915	6029
605	20230727	092300	122357424	1915	1915	1915	1915	0
606	20230727	092200	122357424	1915	1915	1915	1910	347
607	20230727	092100	121693074	1910	1916	1916	1910	147
608	20230727	092000	121412214	1917	1910	1918	1910	2222
609	20230727	091900	117158991	1908	1908	1908	1908	2600
610	20230727	091800	112198191	1908	1909	1910	1908	5489
611	20230727	091700	101719014	1908	1908	1908	1908	502
612	20230727	091600	100761198	1902	1898	1910	1898	7112
613	20230727	091500	87235216	1896	1897	1897	1896	319
614	20230727	091400	86630217	1897	1897	1897	1896	191
615	20230727	091300	86267961	1898	1894	1898	1894	4526
616	20230727	091200	77693633	1892	1887	1892	1887	2084
617	20230727	091100	73758694	1876	1875	1880	1875	1563
618	20230727	091000	70820978	1876	1888	1888	1876	240
619	20230727	090900	70369140	1880	1885	1888	1876	683
620	20230727	090800	69083476	1890	1891	1893	1890	4429
621	20230727	090700	60708737	1892	1884	1892	1884	4133
622	20230727	090600	52908170	1880	1879	1880	1879	2292
623	20230727	090500	48599299	1876	1876	1879	1876	243
624	20230727	090400	48143311	1876	1883	1886	1876	4539
625	20230727	090300	39606010	1880	1874	1880	1874	1319
626	20230727	090200	37131632	1873	1869	1873	1869	191
627	20230727	090100	36774158	1868	1861	1868	1844	4065
628	20230727	090000	29202066	1860	1840	1860	1840	15864