KissMeData/032280/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	190500	83400855	1977	1977	1977	1977	1364
3	20230728	190400	83400855	1977	1977	1977	1977	0
4	20230728	190300	83400855	1977	1977	1977	1977	0
5	20230728	190200	83400855	1977	1977	1977	1977	0
6	20230728	190100	83400855	1977	1977	1977	1977	0
7	20230728	190000	83400855	1977	1977	1977	1977	0
8	20230728	185900	83400855	1977	1977	1977	1977	0
9	20230728	185800	83400855	1977	1977	1977	1977	0
10	20230728	185700	83400855	1977	1977	1977	1977	0
11	20230728	185600	83400855	1977	1977	1977	1977	0
12	20230728	185500	83400855	1977	1977	1977	1977	0
13	20230728	185400	83400855	1977	1977	1977	1977	0
14	20230728	185300	83400855	1977	1977	1977	1977	0
15	20230728	185200	83400855	1977	1977	1977	1977	0
16	20230728	185100	83400855	1977	1977	1977	1977	0
17	20230728	185000	83400855	1977	1977	1977	1977	0
18	20230728	184900	83400855	1977	1977	1977	1977	0
19	20230728	184800	83400855	1977	1977	1977	1977	0
20	20230728	184700	83400855	1977	1977	1977	1977	0
21	20230728	184600	83400855	1977	1977	1977	1977	0
22	20230728	184500	83400855	1977	1977	1977	1977	0
23	20230728	184400	83400855	1977	1977	1977	1977	0
24	20230728	184300	83400855	1977	1977	1977	1977	0
25	20230728	184200	83400855	1977	1977	1977	1977	0
26	20230728	184100	83400855	1977	1977	1977	1977	0
27	20230728	184000	83400855	1977	1977	1977	1977	0
28	20230728	183900	83400855	1977	1977	1977	1977	0
29	20230728	183800	83400855	1977	1977	1977	1977	0
30	20230728	183700	83400855	1977	1977	1977	1977	0
31	20230728	183600	83400855	1977	1977	1977	1977	0
32	20230728	183500	83400855	1977	1977	1977	1977	1364
33	20230728	183400	83400855	1977	1977	1977	1977	0
34	20230728	183300	83400855	1977	1977	1977	1977	0
35	20230728	183200	83400855	1977	1977	1977	1977	0
36	20230728	183100	83400855	1977	1977	1977	1977	0
37	20230728	183000	83400855	1977	1977	1977	1977	0
38	20230728	182900	83400855	1977	1977	1977	1977	0
39	20230728	182800	83400855	1977	1977	1977	1977	0
40	20230728	182700	83400855	1977	1977	1977	1977	0
41	20230728	182600	83400855	1977	1977	1977	1977	0
42	20230728	182500	83400855	1977	1977	1977	1977	0
43	20230728	182400	83400855	1977	1977	1977	1977	0
44	20230728	182300	83400855	1977	1977	1977	1977	0
45	20230728	182200	83400855	1977	1977	1977	1977	0
46	20230728	182100	83400855	1977	1977	1977	1977	0
47	20230728	182000	83400855	1977	1977	1977	1977	0
48	20230728	181900	83400855	1977	1977	1977	1977	0
49	20230728	181800	83400855	1977	1977	1977	1977	0
50	20230728	181700	83400855	1977	1977	1977	1977	0
51	20230728	181600	83400855	1977	1977	1977	1977	0
52	20230728	181500	83400855	1977	1977	1977	1977	0
53	20230728	181400	83400855	1977	1977	1977	1977	0
54	20230728	181300	83400855	1977	1977	1977	1977	0
55	20230728	181200	83400855	1977	1977	1977	1977	0
56	20230728	181100	83400855	1977	1977	1977	1977	0
57	20230728	181000	83400855	1977	1977	1977	1977	0
58	20230728	180900	83400855	1977	1977	1977	1977	0
59	20230728	180800	83400855	1977	1977	1977	1977	0
60	20230728	180700	83400855	1977	1977	1977	1977	0
61	20230728	180600	83400855	1977	1977	1977	1977	0
62	20230728	180500	83400855	1977	1977	1977	1977	1364
63	20230728	180400	83400855	1977	1977	1977	1977	0
64	20230728	180300	83400855	1977	1977	1977	1977	0
65	20230728	180200	83400855	1977	1977	1977	1977	0
66	20230728	180100	83400855	1977	1977	1977	1977	0
67	20230728	180000	83400855	1977	1977	1977	1977	0
68	20230728	175900	83400855	1977	1977	1977	1977	0
69	20230728	175800	83400855	1977	1977	1977	1977	0
70	20230728	175700	83400855	1977	1977	1977	1977	0
71	20230728	175600	83400855	1977	1977	1977	1977	0
72	20230728	175500	83400855	1977	1977	1977	1977	0
73	20230728	175400	83400855	1977	1977	1977	1977	0
74	20230728	175300	83400855	1977	1977	1977	1977	0
75	20230728	175200	83400855	1977	1977	1977	1977	0
76	20230728	175100	83400855	1977	1977	1977	1977	0
77	20230728	175000	83400855	1977	1977	1977	1977	0
78	20230728	174900	83400855	1977	1977	1977	1977	0
79	20230728	174800	83400855	1977	1977	1977	1977	0
80	20230728	174700	83400855	1977	1977	1977	1977	0
81	20230728	174600	83400855	1977	1977	1977	1977	0
82	20230728	174500	83400855	1977	1977	1977	1977	0
83	20230728	174400	83400855	1977	1977	1977	1977	0
84	20230728	174300	83400855	1977	1977	1977	1977	0
85	20230728	174200	83400855	1977	1977	1977	1977	0
86	20230728	174100	83400855	1977	1977	1977	1977	0
87	20230728	174000	83400855	1977	1977	1977	1977	0
88	20230728	173900	83400855	1977	1977	1977	1977	0
89	20230728	173800	83400855	1977	1977	1977	1977	0
90	20230728	173700	83400855	1977	1977	1977	1977	0
91	20230728	173600	83400855	1977	1977	1977	1977	0
92	20230728	173500	83400855	1977	1977	1977	1977	1364
93	20230728	173400	83400855	1977	1977	1977	1977	0
94	20230728	173300	83400855	1977	1977	1977	1977	0
95	20230728	173200	83400855	1977	1977	1977	1977	0
96	20230728	173100	83400855	1977	1977	1977	1977	0
97	20230728	173000	83400855	1977	1977	1977	1977	0
98	20230728	172900	83400855	1977	1977	1977	1977	0
99	20230728	172800	83400855	1977	1977	1977	1977	0
100	20230728	172700	83400855	1977	1977	1977	1977	0
101	20230728	172600	83400855	1977	1977	1977	1977	0
102	20230728	172500	83400855	1977	1977	1977	1977	0
103	20230728	172400	83400855	1977	1977	1977	1977	0
104	20230728	172300	83400855	1977	1977	1977	1977	0
105	20230728	172200	83400855	1977	1977	1977	1977	0
106	20230728	172100	83400855	1977	1977	1977	1977	0
107	20230728	172000	83400855	1977	1977	1977	1977	0
108	20230728	171900	83400855	1977	1977	1977	1977	0
109	20230728	171800	83400855	1977	1977	1977	1977	0
110	20230728	171700	83400855	1977	1977	1977	1977	0
111	20230728	171600	83400855	1977	1977	1977	1977	0
112	20230728	171500	83400855	1977	1977	1977	1977	0
113	20230728	171400	83400855	1977	1977	1977	1977	0
114	20230728	171300	83400855	1977	1977	1977	1977	0
115	20230728	171200	83400855	1977	1977	1977	1977	0
116	20230728	171100	83400855	1977	1977	1977	1977	0
117	20230728	171000	83400855	1977	1977	1977	1977	0
118	20230728	170900	83400855	1977	1977	1977	1977	0
119	20230728	170800	83400855	1977	1977	1977	1977	0
120	20230728	170700	83400855	1977	1977	1977	1977	0
121	20230728	170600	83400855	1977	1977	1977	1977	0
122	20230728	170500	83400855	1977	1977	1977	1977	1364
123	20230728	170400	83400855	1977	1977	1977	1977	0
124	20230728	170300	83400855	1977	1977	1977	1977	0
125	20230728	170200	83400855	1977	1977	1977	1977	0
126	20230728	170100	83400855	1977	1977	1977	1977	0
127	20230728	170000	83400855	1977	1977	1977	1977	0
128	20230728	165900	83400855	1977	1977	1977	1977	0
129	20230728	165800	83400855	1977	1977	1977	1977	0
130	20230728	165700	83400855	1977	1977	1977	1977	0
131	20230728	165600	83400855	1977	1977	1977	1977	0
132	20230728	165500	83400855	1977	1977	1977	1977	0
133	20230728	165400	83400855	1977	1977	1977	1977	0
134	20230728	165300	83400855	1977	1977	1977	1977	0
135	20230728	165200	83400855	1977	1977	1977	1977	0
136	20230728	165100	83400855	1977	1977	1977	1977	0
137	20230728	165000	83400855	1977	1977	1977	1977	0
138	20230728	164900	83400855	1977	1977	1977	1977	0
139	20230728	164800	83400855	1977	1977	1977	1977	0
140	20230728	164700	83400855	1977	1977	1977	1977	0
141	20230728	164600	83400855	1977	1977	1977	1977	0
142	20230728	164500	83400855	1977	1977	1977	1977	0
143	20230728	164400	83400855	1977	1977	1977	1977	0
144	20230728	164300	83400855	1977	1977	1977	1977	0
145	20230728	164200	83400855	1977	1977	1977	1977	0
146	20230728	164100	83400855	1977	1977	1977	1977	0
147	20230728	164000	83400855	1977	1977	1977	1977	0
148	20230728	163900	83400855	1977	1977	1977	1977	0
149	20230728	163800	83400855	1977	1977	1977	1977	0
150	20230728	163700	83400855	1977	1977	1977	1977	0
151	20230728	163600	83400855	1977	1977	1977	1977	0
152	20230728	163500	83400855	1977	1977	1977	1977	1364
153	20230728	163400	83400855	1977	1977	1977	1977	0
154	20230728	163300	83400855	1977	1977	1977	1977	0
155	20230728	163200	83400855	1977	1977	1977	1977	0
156	20230728	163100	83400855	1977	1977	1977	1977	0
157	20230728	163000	83400855	1977	1977	1977	1977	0
158	20230728	162900	83400855	1977	1977	1977	1977	0
159	20230728	162800	83400855	1977	1977	1977	1977	0
160	20230728	162700	83400855	1977	1977	1977	1977	0
161	20230728	162600	83400855	1977	1977	1977	1977	0
162	20230728	162500	83400855	1977	1977	1977	1977	0
163	20230728	162400	83400855	1977	1977	1977	1977	0
164	20230728	162300	83400855	1977	1977	1977	1977	0
165	20230728	162200	83400855	1977	1977	1977	1977	0
166	20230728	162100	83400855	1977	1977	1977	1977	0
167	20230728	162000	83400855	1977	1977	1977	1977	0
168	20230728	161900	83400855	1977	1977	1977	1977	0
169	20230728	161800	83400855	1977	1977	1977	1977	0
170	20230728	161700	83400855	1977	1977	1977	1977	0
171	20230728	161600	83400855	1977	1977	1977	1977	0
172	20230728	161500	83400855	1977	1977	1977	1977	0
173	20230728	161400	83400855	1977	1977	1977	1977	0
174	20230728	161300	83400855	1977	1977	1977	1977	0
175	20230728	161200	83400855	1977	1977	1977	1977	0
176	20230728	161100	83400855	1977	1977	1977	1977	0
177	20230728	161000	83400855	1977	1977	1977	1977	0
178	20230728	160900	83400855	1977	1977	1977	1977	0
179	20230728	160800	83400855	1977	1977	1977	1977	0
180	20230728	160700	83400855	1977	1977	1977	1977	0
181	20230728	160600	83400855	1977	1977	1977	1977	0
182	20230728	160500	83400855	1977	1977	1977	1977	1364
183	20230728	160400	83400855	1977	1977	1977	1977	0
184	20230728	160300	83400855	1977	1977	1977	1977	0
185	20230728	160200	83400855	1977	1977	1977	1977	0
186	20230728	160100	83400855	1977	1977	1977	1977	0
187	20230728	160000	83400855	1977	1977	1977	1977	0
188	20230728	155900	83400855	1977	1977	1977	1977	0
189	20230728	155800	83400855	1977	1977	1977	1977	0
190	20230728	155700	83400855	1977	1977	1977	1977	0
191	20230728	155600	83400855	1977	1977	1977	1977	0
192	20230728	155500	83400855	1977	1977	1977	1977	0
193	20230728	155400	83400855	1977	1977	1977	1977	0
194	20230728	155300	83400855	1977	1977	1977	1977	0
195	20230728	155200	83400855	1977	1977	1977	1977	0
196	20230728	155100	83400855	1977	1977	1977	1977	0
197	20230728	155000	83400855	1977	1977	1977	1977	0
198	20230728	154900	83400855	1977	1977	1977	1977	0
199	20230728	154800	83400855	1977	1977	1977	1977	0
200	20230728	154700	83400855	1977	1977	1977	1977	0
201	20230728	154600	83400855	1977	1977	1977	1977	0
202	20230728	154500	83400855	1977	1977	1977	1977	0
203	20230728	154400	83400855	1977	1977	1977	1977	0
204	20230728	154300	83400855	1977	1977	1977	1977	0
205	20230728	154200	83400855	1977	1977	1977	1977	0
206	20230728	154100	83400855	1977	1977	1977	1977	0
207	20230728	154000	83400855	1977	1977	1977	1977	0
208	20230728	153900	83400855	1977	1977	1977	1977	0
209	20230728	153800	83400855	1977	1977	1977	1977	0
210	20230728	153700	83400855	1977	1977	1977	1977	0
211	20230728	153600	83400855	1977	1977	1977	1977	0
212	20230728	153500	83400855	1977	1977	1977	1977	1364
213	20230728	153400	83400855	1977	1977	1977	1977	0
214	20230728	153300	83400855	1977	1977	1977	1977	0
215	20230728	153200	83400855	1977	1977	1977	1977	0
216	20230728	153100	83400855	1977	1977	1977	1977	0
217	20230728	153000	83400855	1977	1977	1977	1977	1364
218	20230728	152900	80704227	1977	1977	1977	1977	0
219	20230728	152800	80704227	1977	1977	1977	1977	0
220	20230728	152700	80704227	1977	1977	1977	1977	0
221	20230728	152600	80704227	1977	1977	1977	1977	0
222	20230728	152500	80704227	1977	1977	1977	1977	0
223	20230728	152400	80704227	1977	1977	1977	1977	0
224	20230728	152300	80704227	1977	1977	1977	1977	0
225	20230728	152200	80704227	1977	1977	1977	1977	0
226	20230728	152100	80704227	1977	1977	1977	1977	0
227	20230728	152000	80704227	1977	1977	1977	1977	0
228	20230728	151900	80704227	1977	1977	1977	1977	0
229	20230728	151800	80704227	1977	1977	1977	1977	6
230	20230728	151700	80692365	1977	1977	1977	1977	60
231	20230728	151600	80573745	1977	1977	1977	1977	0
232	20230728	151500	80573745	1977	1976	1977	1976	931
233	20230728	151400	78733735	1976	1976	1976	1976	0
234	20230728	151300	78733735	1976	1976	1976	1976	0
235	20230728	151200	78733735	1976	1976	1976	1976	0
236	20230728	151100	78733735	1976	1976	1976	1976	10
237	20230728	151000	78713975	1976	1976	1976	1976	4
238	20230728	150900	78706071	1976	1976	1976	1976	0
239	20230728	150800	78706071	1976	1976	1976	1976	168
240	20230728	150700	78374103	1976	1976	1976	1976	0
241	20230728	150600	78374103	1976	1976	1976	1976	18
242	20230728	150500	78338535	1976	1976	1976	1976	170
243	20230728	150400	78002615	1971	1971	1971	1971	437
244	20230728	150300	77141288	1971	1971	1971	1971	0
245	20230728	150200	77141288	1971	1971	1971	1971	0
246	20230728	150100	77141288	1971	1971	1971	1971	163
247	20230728	150000	76820015	1976	1974	1976	1974	293
248	20230728	145900	76241065	1971	1971	1971	1971	137
249	20230728	145800	75971038	1971	1971	1971	1971	0
250	20230728	145700	75971038	1971	1971	1971	1971	0
251	20230728	145600	75971038	1971	1971	1971	1971	48
252	20230728	145500	75876430	1971	1971	1971	1971	193
253	20230728	145400	75496027	1971	1971	1971	1971	100
254	20230728	145300	75298927	1971	1971	1971	1971	0
255	20230728	145200	75298927	1971	1971	1971	1971	0
256	20230728	145100	75298927	1971	1971	1971	1971	0
257	20230728	145000	75298927	1971	1967	1971	1967	169
258	20230728	144900	74965924	1967	1967	1967	1967	0
259	20230728	144800	74965924	1967	1967	1967	1967	13
260	20230728	144700	74940353	1967	1967	1967	1967	0
261	20230728	144600	74940353	1967	1967	1967	1967	0
262	20230728	144500	74940353	1967	1967	1967	1967	170
263	20230728	144400	74605963	1967	1967	1967	1967	15
264	20230728	144300	74576458	1967	1967	1967	1967	0
265	20230728	144200	74576458	1967	1967	1967	1967	0
266	20230728	144100	74576458	1967	1967	1967	1967	0
267	20230728	144000	74576458	1967	1967	1967	1967	0
268	20230728	143900	74576458	1967	1967	1967	1967	0
269	20230728	143800	74576458	1967	1967	1967	1967	55
270	20230728	143700	74468273	1967	1967	1967	1967	0
271	20230728	143600	74468273	1967	1967	1967	1967	141
272	20230728	143500	74190926	1967	1971	1971	1967	61
273	20230728	143400	74070739	1971	1971	1971	1971	50
274	20230728	143300	73972189	1971	1971	1971	1971	97
275	20230728	143200	73781002	1971	1971	1971	1971	0
276	20230728	143100	73781002	1971	1971	1971	1971	0
277	20230728	143000	73781002	1971	1970	1971	1970	661
278	20230728	142900	72478295	1971	1971	1971	1971	202
279	20230728	142800	72080153	1971	1971	1971	1971	253
280	20230728	142700	71581490	1971	1971	1971	1971	0
281	20230728	142600	71581490	1971	1971	1971	1971	0
282	20230728	142500	71581490	1971	1971	1971	1970	51
283	20230728	142400	71481016	1970	1969	1970	1969	299
284	20230728	142300	70892199	1970	1970	1970	1970	0
285	20230728	142200	70892199	1970	1970	1970	1970	0
286	20230728	142100	70892199	1970	1970	1970	1970	0
287	20230728	142000	70892199	1970	1970	1970	1970	0
288	20230728	141900	70892199	1970	1970	1970	1970	0
289	20230728	141800	70892199	1970	1970	1970	1970	11
290	20230728	141700	70870529	1970	1970	1970	1970	0
291	20230728	141600	70870529	1970	1970	1970	1970	0
292	20230728	141500	70870529	1970	1970	1970	1970	0
293	20230728	141400	70870529	1970	1970	1970	1970	1
294	20230728	141300	70868559	1970	1970	1970	1970	0
295	20230728	141200	70868559	1970	1970	1970	1970	0
296	20230728	141100	70868559	1970	1970	1970	1970	0
297	20230728	141000	70868559	1970	1970	1970	1970	0
298	20230728	140900	70868559	1970	1970	1970	1970	0
299	20230728	140800	70868559	1970	1970	1970	1970	0
300	20230728	140700	70868559	1970	1971	1971	1970	261
301	20230728	140600	70354388	1970	1970	1970	1970	0
302	20230728	140500	70354388	1970	1970	1970	1970	101
303	20230728	140400	70155418	1970	1970	1970	1970	0
304	20230728	140300	70155418	1970	1970	1970	1970	0
305	20230728	140200	70155418	1970	1970	1970	1970	0
306	20230728	140100	70155418	1970	1970	1970	1970	0
307	20230728	140000	70155418	1970	1970	1970	1970	5
308	20230728	135900	70145568	1970	1970	1970	1970	0
309	20230728	135800	70145568	1970	1970	1970	1970	29
310	20230728	135700	70088438	1970	1970	1970	1970	0
311	20230728	135600	70088438	1970	1970	1970	1970	0
312	20230728	135500	70088438	1970	1970	1970	1970	46
313	20230728	135400	69997818	1970	1970	1970	1970	0
314	20230728	135300	69997818	1970	1970	1970	1970	3
315	20230728	135200	69991908	1969	1969	1969	1969	0
316	20230728	135100	69991908	1969	1969	1969	1969	0
317	20230728	135000	69991908	1969	1969	1969	1969	10
318	20230728	134900	69972218	1970	1970	1970	1970	0
319	20230728	134800	69972218	1970	1970	1970	1970	5
320	20230728	134700	69962368	1969	1969	1969	1969	238
321	20230728	134600	69493746	1970	1970	1970	1970	0
322	20230728	134500	69493746	1970	1970	1970	1970	25
323	20230728	134400	69444496	1970	1970	1970	1970	0
324	20230728	134300	69444496	1970	1970	1970	1970	24
325	20230728	134200	69397216	1970	1970	1970	1970	0
326	20230728	134100	69397216	1970	1968	1970	1968	20
327	20230728	134000	69357846	1968	1968	1968	1968	0
328	20230728	133900	69357846	1968	1968	1968	1968	0
329	20230728	133800	69357846	1968	1968	1968	1968	0
330	20230728	133700	69357846	1968	1968	1968	1968	0
331	20230728	133600	69357846	1968	1968	1968	1968	5
332	20230728	133500	69348006	1968	1968	1968	1968	0
333	20230728	133400	69348006	1968	1968	1968	1968	0
334	20230728	133300	69348006	1968	1968	1968	1968	0
335	20230728	133200	69348006	1968	1968	1968	1968	5
336	20230728	133100	69338166	1965	1965	1965	1965	0
337	20230728	133000	69338166	1965	1965	1965	1965	0
338	20230728	132900	69338166	1965	1965	1965	1965	0
339	20230728	132800	69338166	1965	1965	1965	1965	0
340	20230728	132700	69338166	1965	1967	1968	1965	633
341	20230728	132600	68092538	1967	1967	1967	1967	0
342	20230728	132500	68092538	1967	1967	1967	1967	0
343	20230728	132400	68092538	1967	1966	1967	1966	5
344	20230728	132300	68082705	1965	1965	1965	1965	0
345	20230728	132200	68082705	1965	1965	1965	1965	0
346	20230728	132100	68082705	1965	1965	1965	1965	266
347	20230728	132000	67560015	1965	1965	1965	1965	0
348	20230728	131900	67560015	1965	1965	1965	1965	0
349	20230728	131800	67560015	1965	1965	1965	1965	0
350	20230728	131700	67560015	1965	1965	1965	1965	0
351	20230728	131600	67560015	1965	1965	1965	1965	0
352	20230728	131500	67560015	1965	1965	1965	1965	0
353	20230728	131400	67560015	1965	1965	1965	1965	0
354	20230728	131300	67560015	1965	1965	1965	1965	0
355	20230728	131200	67560015	1965	1965	1965	1965	5
356	20230728	131100	67550190	1965	1965	1965	1965	556
357	20230728	131000	66457650	1965	1965	1965	1965	0
358	20230728	130900	66457650	1965	1965	1965	1965	0
359	20230728	130800	66457650	1965	1965	1965	1965	0
360	20230728	130700	66457650	1965	1964	1965	1964	5
361	20230728	130600	66447827	1963	1963	1963	1963	0
362	20230728	130500	66447827	1963	1963	1963	1963	0
363	20230728	130400	66447827	1963	1963	1963	1963	0
364	20230728	130300	66447827	1963	1963	1963	1963	0
365	20230728	130200	66447827	1963	1963	1963	1963	1
366	20230728	130100	66445864	1962	1962	1962	1962	2
367	20230728	130000	66441940	1962	1965	1965	1962	57
368	20230728	125900	66329941	1965	1965	1965	1965	0
369	20230728	125800	66329941	1965	1965	1965	1965	0
370	20230728	125700	66329941	1965	1965	1965	1965	0
371	20230728	125600	66329941	1965	1962	1965	1962	8
372	20230728	125500	66314234	1962	1962	1962	1962	0
373	20230728	125400	66314234	1962	1962	1962	1962	0
374	20230728	125300	66314234	1962	1962	1962	1962	200
375	20230728	125200	65921834	1964	1964	1964	1964	0
376	20230728	125100	65921834	1964	1964	1964	1964	0
377	20230728	125000	65921834	1964	1964	1964	1964	0
378	20230728	124900	65921834	1964	1964	1964	1964	0
379	20230728	124800	65921834	1964	1964	1964	1964	5
380	20230728	124700	65912014	1964	1964	1964	1964	0
381	20230728	124600	65912014	1964	1963	1964	1963	15
382	20230728	124500	65882567	1959	1961	1961	1959	4
383	20230728	124400	65874729	1961	1961	1961	1961	0
384	20230728	124300	65874729	1961	1964	1964	1961	81
385	20230728	124200	65715669	1962	1962	1962	1962	145
386	20230728	124100	65431179	1961	1961	1961	1961	94
387	20230728	124000	65246845	1959	1958	1959	1958	2
388	20230728	123900	65242928	1958	1958	1958	1958	118
389	20230728	123800	65011884	1958	1957	1958	1957	2
390	20230728	123700	65007969	1958	1958	1958	1958	40
391	20230728	123600	64929649	1958	1956	1958	1956	173
392	20230728	123500	64591251	1956	1956	1956	1956	25
393	20230728	123400	64542351	1956	1956	1956	1956	0
394	20230728	123300	64542351	1956	1956	1956	1956	0
395	20230728	123200	64542351	1956	1956	1956	1956	0
396	20230728	123100	64542351	1956	1956	1956	1956	24
397	20230728	123000	64495407	1956	1956	1956	1956	0
398	20230728	122900	64495407	1956	1956	1956	1956	0
399	20230728	122800	64495407	1956	1956	1956	1956	0
400	20230728	122700	64495407	1956	1956	1956	1956	5
401	20230728	122600	64485627	1956	1956	1956	1956	24
402	20230728	122500	64438683	1956	1956	1956	1956	0
403	20230728	122400	64438683	1956	1956	1956	1956	9
404	20230728	122300	64421079	1955	1955	1955	1955	0
405	20230728	122200	64421079	1955	1955	1955	1955	80
406	20230728	122100	64264679	1955	1956	1956	1955	48
407	20230728	122000	64170815	1956	1956	1956	1956	0
408	20230728	121900	64170815	1956	1956	1956	1956	0
409	20230728	121800	64170815	1956	1956	1956	1956	48
410	20230728	121700	64076927	1956	1956	1956	1956	44
411	20230728	121600	63990863	1956	1956	1956	1956	0
412	20230728	121500	63990863	1956	1956	1956	1956	0
413	20230728	121400	63990863	1956	1956	1956	1956	0
414	20230728	121300	63990863	1956	1956	1956	1956	0
415	20230728	121200	63990863	1956	1956	1956	1956	13
416	20230728	121100	63965435	1956	1956	1956	1956	0
417	20230728	121000	63965435	1956	1956	1956	1956	0
418	20230728	120900	63965435	1956	1956	1956	1956	0
419	20230728	120800	63965435	1956	1956	1956	1956	0
420	20230728	120700	63965435	1956	1956	1956	1956	0
421	20230728	120600	63965435	1956	1956	1956	1956	0
422	20230728	120500	63965435	1956	1956	1956	1956	0
423	20230728	120400	63965435	1956	1956	1956	1956	0
424	20230728	120300	63965435	1956	1956	1956	1956	0
425	20230728	120200	63965435	1956	1956	1956	1956	0
426	20230728	120100	63965435	1956	1956	1956	1956	0
427	20230728	120000	63965435	1956	1956	1956	1956	6
428	20230728	115900	63953699	1954	1954	1954	1954	117
429	20230728	115800	63725081	1955	1955	1955	1955	97
430	20230728	115700	63535446	1956	1956	1956	1956	0
431	20230728	115600	63535446	1956	1956	1956	1956	23
432	20230728	115500	63490458	1956	1956	1956	1956	0
433	20230728	115400	63490458	1956	1956	1956	1956	23
434	20230728	115300	63445470	1956	1956	1956	1956	0
435	20230728	115200	63445470	1956	1956	1956	1956	0
436	20230728	115100	63445470	1956	1956	1956	1956	100
437	20230728	115000	63249870	1956	1956	1956	1956	0
438	20230728	114900	63249870	1956	1956	1956	1956	0
439	20230728	114800	63249870	1956	1956	1956	1956	6
440	20230728	114700	63238134	1956	1956	1956	1956	0
441	20230728	114600	63238134	1956	1956	1956	1956	0
442	20230728	114500	63238134	1956	1956	1956	1956	0
443	20230728	114400	63238134	1956	1956	1956	1956	0
444	20230728	114300	63238134	1956	1956	1956	1956	0
445	20230728	114200	63238134	1956	1956	1956	1956	0
446	20230728	114100	63238134	1956	1956	1956	1956	13
447	20230728	114000	63212706	1956	1956	1956	1956	0
448	20230728	113900	63212706	1956	1955	1956	1954	169
449	20230728	113800	62882309	1956	1956	1956	1956	13
450	20230728	113700	62856881	1956	1956	1956	1956	13
451	20230728	113600	62831453	1956	1956	1956	1954	152
452	20230728	113500	62534393	1956	1956	1956	1956	0
453	20230728	113400	62534393	1956	1956	1956	1956	13
454	20230728	113300	62508965	1956	1956	1956	1956	21
455	20230728	113200	62467889	1954	1954	1954	1954	1
456	20230728	113100	62465935	1954	1953	1954	1953	103
457	20230728	113000	62264775	1953	1953	1953	1953	26
458	20230728	112900	62213997	1953	1953	1953	1953	59
459	20230728	112800	62098770	1953	1953	1953	1953	14
460	20230728	112700	62071428	1953	1952	1953	1952	525
461	20230728	112600	61046597	1952	1952	1952	1952	24
462	20230728	112500	60999749	1952	1952	1952	1952	0
463	20230728	112400	60999749	1952	1952	1952	1952	6
464	20230728	112300	60988037	1952	1952	1952	1952	0
465	20230728	112200	60988037	1952	1952	1952	1952	24
466	20230728	112100	60941189	1952	1952	1952	1952	0
467	20230728	112000	60941189	1952	1952	1952	1952	0
468	20230728	111900	60941189	1952	1952	1952	1952	0
469	20230728	111800	60941189	1952	1952	1952	1952	24
470	20230728	111700	60894341	1952	1952	1952	1952	0
471	20230728	111600	60894341	1952	1952	1952	1952	2
472	20230728	111500	60890437	1951	1951	1951	1951	266
473	20230728	111400	60371471	1952	1952	1952	1952	0
474	20230728	111300	60371471	1952	1952	1952	1952	0
475	20230728	111200	60371471	1952	1952	1952	1952	6
476	20230728	111100	60359759	1952	1952	1952	1952	0
477	20230728	111000	60359759	1952	1951	1952	1951	256
478	20230728	110900	59860064	1951	1951	1951	1951	0
479	20230728	110800	59860064	1951	1951	1951	1951	28
480	20230728	110700	59805436	1952	1952	1952	1952	0
481	20230728	110600	59805436	1952	1952	1952	1952	24
482	20230728	110500	59758588	1952	1952	1952	1952	0
483	20230728	110400	59758588	1952	1952	1952	1952	98
484	20230728	110300	59567292	1952	1952	1952	1952	46
485	20230728	110200	59477500	1952	1952	1952	1952	0
486	20230728	110100	59477500	1952	1952	1952	1952	24
487	20230728	110000	59430652	1952	1952	1952	1952	6
488	20230728	105900	59418940	1950	1950	1950	1950	0
489	20230728	105800	59418940	1950	1950	1950	1950	0
490	20230728	105700	59418940	1950	1950	1950	1950	0
491	20230728	105600	59418940	1950	1950	1950	1950	0
492	20230728	105500	59418940	1950	1950	1950	1950	0
493	20230728	105400	59418940	1950	1950	1950	1950	300
494	20230728	105300	58833940	1952	1952	1952	1952	0
495	20230728	105200	58833940	1952	1952	1952	1952	16
496	20230728	105100	58802708	1952	1952	1952	1952	0
497	20230728	105000	58802708	1952	1952	1952	1952	0
498	20230728	104900	58802708	1952	1952	1952	1952	4
499	20230728	104800	58794900	1952	1951	1952	1951	200
500	20230728	104700	58404519	1951	1951	1951	1951	0
501	20230728	104600	58404519	1951	1951	1951	1951	24
502	20230728	104500	58357695	1951	1951	1951	1951	0
503	20230728	104400	58357695	1951	1951	1951	1951	24
504	20230728	104300	58310871	1951	1951	1951	1951	0
505	20230728	104200	58310871	1951	1951	1951	1951	9
506	20230728	104100	58293312	1951	1951	1951	1951	0
507	20230728	104000	58293312	1951	1952	1952	1951	43
508	20230728	103900	58209400	1952	1952	1952	1952	0
509	20230728	103800	58209400	1952	1952	1952	1952	0
510	20230728	103700	58209400	1952	1952	1952	1952	0
511	20230728	103600	58209400	1952	1952	1952	1952	6
512	20230728	103500	58197688	1950	1950	1950	1950	0
513	20230728	103400	58197688	1950	1950	1950	1950	0
514	20230728	103300	58197688	1950	1950	1950	1950	0
515	20230728	103200	58197688	1950	1950	1950	1950	0
516	20230728	103100	58197688	1950	1950	1950	1950	0
517	20230728	103000	58197688	1950	1950	1950	1950	0
518	20230728	102900	58197688	1950	1950	1950	1950	1
519	20230728	102800	58195738	1949	1947	1949	1947	2031
520	20230728	102700	54237321	1946	1944	1946	1944	6952
521	20230728	102600	40722505	1943	1944	1944	1943	41
522	20230728	102500	40642802	1944	1944	1944	1944	15
523	20230728	102400	40613642	1944	1944	1944	1944	22
524	20230728	102300	40570874	1944	1944	1944	1944	525
525	20230728	102200	39550274	1944	1944	1944	1944	26
526	20230728	102100	39499730	1944	1944	1944	1944	16
527	20230728	102000	39468626	1944	1943	1944	1943	520
528	20230728	101900	38458198	1943	1943	1943	1943	5
529	20230728	101800	38448483	1943	1943	1943	1943	34
530	20230728	101700	38382421	1943	1943	1943	1943	0
531	20230728	101600	38382421	1943	1944	1944	1943	53
532	20230728	101500	38279418	1944	1944	1944	1944	39
533	20230728	101400	38203602	1944	1944	1944	1944	17
534	20230728	101300	38170554	1944	1944	1944	1944	1322
535	20230728	101200	35600586	1944	1942	1944	1942	1604
536	20230728	101100	32483697	1939	1938	1939	1938	1552
537	20230728	101000	29475611	1936	1938	1938	1936	82
538	20230728	100900	29316793	1938	1938	1938	1938	0
539	20230728	100800	29316793	1938	1938	1938	1938	0
540	20230728	100700	29316793	1938	1938	1938	1938	0
541	20230728	100600	29316793	1938	1938	1938	1938	24
542	20230728	100500	29270281	1938	1938	1938	1938	0
543	20230728	100400	29270281	1938	1938	1938	1938	0
544	20230728	100300	29270281	1938	1938	1938	1938	70
545	20230728	100200	29134621	1938	1938	1938	1938	0
546	20230728	100100	29134621	1938	1938	1938	1938	34
547	20230728	100000	29068729	1938	1938	1938	1938	0
548	20230728	095900	29068729	1938	1938	1938	1938	0
549	20230728	095800	29068729	1938	1938	1938	1938	0
550	20230728	095700	29068729	1938	1938	1938	1938	1
551	20230728	095600	29066791	1933	1933	1933	1933	0
552	20230728	095500	29066791	1933	1933	1933	1933	0
553	20230728	095400	29066791	1933	1933	1933	1933	0
554	20230728	095300	29066791	1933	1933	1933	1933	0
555	20230728	095200	29066791	1933	1934	1934	1933	106
556	20230728	095100	28861843	1935	1935	1935	1935	134
557	20230728	095000	28602553	1936	1936	1936	1936	54
558	20230728	094900	28498009	1941	1941	1941	1941	0
559	20230728	094800	28498009	1941	1941	1941	1941	0
560	20230728	094700	28498009	1941	1941	1941	1941	0
561	20230728	094600	28498009	1941	1941	1941	1941	21
562	20230728	094500	28457248	1942	1942	1942	1942	1
563	20230728	094400	28455306	1942	1942	1942	1942	286
564	20230728	094300	27899894	1941	1941	1941	1941	17
565	20230728	094200	27866897	1941	1941	1941	1941	0
566	20230728	094100	27866897	1941	1941	1941	1941	0
567	20230728	094000	27866897	1941	1941	1941	1941	46
568	20230728	093900	27777611	1941	1941	1941	1941	5
569	20230728	093800	27767906	1942	1942	1942	1942	5
570	20230728	093700	27758196	1942	1942	1942	1942	2
571	20230728	093600	27754312	1942	1942	1942	1942	0
572	20230728	093500	27754312	1942	1942	1942	1942	0
573	20230728	093400	27754312	1942	1942	1942	1942	233
574	20230728	093300	27301826	1943	1943	1943	1943	0
575	20230728	093200	27301826	1943	1943	1943	1943	0
576	20230728	093100	27301826	1943	1943	1943	1943	0
577	20230728	093000	27301826	1943	1942	1943	1918	1297
578	20230728	092900	24804915	1943	1941	1943	1941	57
579	20230728	092800	24694210	1941	1942	1942	1941	154
580	20230728	092700	24395219	1943	1943	1943	1943	0
581	20230728	092600	24395219	1943	1943	1943	1943	24
582	20230728	092500	24348587	1944	1944	1944	1944	0
583	20230728	092400	24348587	1944	1944	1944	1944	0
584	20230728	092300	24348587	1944	1944	1944	1944	0
585	20230728	092200	24348587	1944	1942	1944	1942	257
586	20230728	092100	23849279	1943	1943	1943	1943	0
587	20230728	092000	23849279	1943	1943	1943	1943	0
588	20230728	091900	23849279	1943	1943	1943	1943	0
589	20230728	091800	23849279	1943	1942	1943	1942	104
590	20230728	091700	23647208	1941	1943	1943	1941	2026
591	20230728	091600	19710792	1944	1944	1944	1944	20
592	20230728	091500	19671912	1943	1943	1943	1943	113
593	20230728	091400	19452353	1941	1941	1941	1941	17
594	20230728	091300	19419356	1941	1944	1944	1941	569
595	20230728	091200	18313676	1944	1944	1944	1944	10
596	20230728	091100	18294236	1943	1943	1943	1943	100
597	20230728	091000	18099936	1943	1943	1943	1943	30
598	20230728	090900	18041646	1941	1941	1941	1941	4
599	20230728	090800	18033882	1941	1941	1941	1941	9
600	20230728	090700	18016413	1946	1940	1946	1940	118
601	20230728	090600	17787252	1936	1936	1936	1936	125
602	20230728	090500	17545252	1931	1931	1931	1931	429
603	20230728	090400	16716853	1927	1927	1927	1927	92
604	20230728	090300	16539569	1930	1930	1930	1930	168
605	20230728	090200	16215329	1927	1927	1927	1927	3399
606	20230728	090100	9665456	1925	1925	1927	1925	162
607	20230728	090000	9353596	1927	1927	1927	1925	4854