KissMeData/047770/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	191700	394634352	1976	1976	1976	1976	3700
3	20230728	191600	394634352	1976	1976	1976	1976	0
4	20230728	191500	394634352	1976	1976	1976	1976	0
5	20230728	191400	394634352	1976	1976	1976	1976	0
6	20230728	191300	394634352	1976	1976	1976	1976	0
7	20230728	191200	394634352	1976	1976	1976	1976	0
8	20230728	191100	394634352	1976	1976	1976	1976	0
9	20230728	191000	394634352	1976	1976	1976	1976	0
10	20230728	190900	394634352	1976	1976	1976	1976	0
11	20230728	190800	394634352	1976	1976	1976	1976	0
12	20230728	190700	394634352	1976	1976	1976	1976	0
13	20230728	190600	394634352	1976	1976	1976	1976	0
14	20230728	190500	394634352	1976	1976	1976	1976	0
15	20230728	190400	394634352	1976	1976	1976	1976	0
16	20230728	190300	394634352	1976	1976	1976	1976	0
17	20230728	190200	394634352	1976	1976	1976	1976	0
18	20230728	190100	394634352	1976	1976	1976	1976	0
19	20230728	190000	394634352	1976	1976	1976	1976	0
20	20230728	185900	394634352	1976	1976	1976	1976	0
21	20230728	185800	394634352	1976	1976	1976	1976	0
22	20230728	185700	394634352	1976	1976	1976	1976	0
23	20230728	185600	394634352	1976	1976	1976	1976	0
24	20230728	185500	394634352	1976	1976	1976	1976	0
25	20230728	185400	394634352	1976	1976	1976	1976	0
26	20230728	185300	394634352	1976	1976	1976	1976	0
27	20230728	185200	394634352	1976	1976	1976	1976	0
28	20230728	185100	394634352	1976	1976	1976	1976	0
29	20230728	185000	394634352	1976	1976	1976	1976	0
30	20230728	184900	394634352	1976	1976	1976	1976	0
31	20230728	184800	394634352	1976	1976	1976	1976	0
32	20230728	184700	394634352	1976	1976	1976	1976	3700
33	20230728	184600	394634352	1976	1976	1976	1976	0
34	20230728	184500	394634352	1976	1976	1976	1976	0
35	20230728	184400	394634352	1976	1976	1976	1976	0
36	20230728	184300	394634352	1976	1976	1976	1976	0
37	20230728	184200	394634352	1976	1976	1976	1976	0
38	20230728	184100	394634352	1976	1976	1976	1976	0
39	20230728	184000	394634352	1976	1976	1976	1976	0
40	20230728	183900	394634352	1976	1976	1976	1976	0
41	20230728	183800	394634352	1976	1976	1976	1976	0
42	20230728	183700	394634352	1976	1976	1976	1976	0
43	20230728	183600	394634352	1976	1976	1976	1976	0
44	20230728	183500	394634352	1976	1976	1976	1976	0
45	20230728	183400	394634352	1976	1976	1976	1976	0
46	20230728	183300	394634352	1976	1976	1976	1976	0
47	20230728	183200	394634352	1976	1976	1976	1976	0
48	20230728	183100	394634352	1976	1976	1976	1976	0
49	20230728	183000	394634352	1976	1976	1976	1976	0
50	20230728	182900	394634352	1976	1976	1976	1976	0
51	20230728	182800	394634352	1976	1976	1976	1976	0
52	20230728	182700	394634352	1976	1976	1976	1976	0
53	20230728	182600	394634352	1976	1976	1976	1976	0
54	20230728	182500	394634352	1976	1976	1976	1976	0
55	20230728	182400	394634352	1976	1976	1976	1976	0
56	20230728	182300	394634352	1976	1976	1976	1976	0
57	20230728	182200	394634352	1976	1976	1976	1976	0
58	20230728	182100	394634352	1976	1976	1976	1976	0
59	20230728	182000	394634352	1976	1976	1976	1976	0
60	20230728	181900	394634352	1976	1976	1976	1976	0
61	20230728	181800	394634352	1976	1976	1976	1976	0
62	20230728	181700	394634352	1976	1976	1976	1976	3700
63	20230728	181600	394634352	1976	1976	1976	1976	0
64	20230728	181500	394634352	1976	1976	1976	1976	0
65	20230728	181400	394634352	1976	1976	1976	1976	0
66	20230728	181300	394634352	1976	1976	1976	1976	0
67	20230728	181200	394634352	1976	1976	1976	1976	0
68	20230728	181100	394634352	1976	1976	1976	1976	0
69	20230728	181000	394634352	1976	1976	1976	1976	0
70	20230728	180900	394634352	1976	1976	1976	1976	0
71	20230728	180800	394634352	1976	1976	1976	1976	0
72	20230728	180700	394634352	1976	1976	1976	1976	0
73	20230728	180600	394634352	1976	1976	1976	1976	0
74	20230728	180500	394634352	1976	1976	1976	1976	0
75	20230728	180400	394634352	1976	1976	1976	1976	0
76	20230728	180300	394634352	1976	1976	1976	1976	0
77	20230728	180200	394634352	1976	1976	1976	1976	0
78	20230728	180100	394634352	1976	1976	1976	1976	0
79	20230728	180000	394634352	1976	1976	1976	1976	0
80	20230728	175900	394634352	1976	1976	1976	1976	0
81	20230728	175800	394634352	1976	1976	1976	1976	0
82	20230728	175700	394634352	1976	1976	1976	1976	0
83	20230728	175600	394634352	1976	1976	1976	1976	0
84	20230728	175500	394634352	1976	1976	1976	1976	0
85	20230728	175400	394634352	1976	1976	1976	1976	0
86	20230728	175300	394634352	1976	1976	1976	1976	0
87	20230728	175200	394634352	1976	1976	1976	1976	0
88	20230728	175100	394634352	1976	1976	1976	1976	0
89	20230728	175000	394634352	1976	1976	1976	1976	0
90	20230728	174900	394634352	1976	1976	1976	1976	0
91	20230728	174800	394634352	1976	1976	1976	1976	0
92	20230728	174700	394634352	1976	1976	1976	1976	3700
93	20230728	174600	394634352	1976	1976	1976	1976	0
94	20230728	174500	394634352	1976	1976	1976	1976	0
95	20230728	174400	394634352	1976	1976	1976	1976	0
96	20230728	174300	394634352	1976	1976	1976	1976	0
97	20230728	174200	394634352	1976	1976	1976	1976	0
98	20230728	174100	394634352	1976	1976	1976	1976	0
99	20230728	174000	394634352	1976	1976	1976	1976	0
100	20230728	173900	394634352	1976	1976	1976	1976	0
101	20230728	173800	394634352	1976	1976	1976	1976	0
102	20230728	173700	394634352	1976	1976	1976	1976	0
103	20230728	173600	394634352	1976	1976	1976	1976	0
104	20230728	173500	394634352	1976	1976	1976	1976	0
105	20230728	173400	394634352	1976	1976	1976	1976	0
106	20230728	173300	394634352	1976	1976	1976	1976	0
107	20230728	173200	394634352	1976	1976	1976	1976	0
108	20230728	173100	394634352	1976	1976	1976	1976	0
109	20230728	173000	394634352	1976	1976	1976	1976	0
110	20230728	172900	394634352	1976	1976	1976	1976	0
111	20230728	172800	394634352	1976	1976	1976	1976	0
112	20230728	172700	394634352	1976	1976	1976	1976	0
113	20230728	172600	394634352	1976	1976	1976	1976	0
114	20230728	172500	394634352	1976	1976	1976	1976	0
115	20230728	172400	394634352	1976	1976	1976	1976	0
116	20230728	172300	394634352	1976	1976	1976	1976	0
117	20230728	172200	394634352	1976	1976	1976	1976	0
118	20230728	172100	394634352	1976	1976	1976	1976	0
119	20230728	172000	394634352	1976	1976	1976	1976	0
120	20230728	171900	394634352	1976	1976	1976	1976	0
121	20230728	171800	394634352	1976	1976	1976	1976	0
122	20230728	171700	394634352	1976	1976	1976	1976	3700
123	20230728	171600	394634352	1976	1976	1976	1976	0
124	20230728	171500	394634352	1976	1976	1976	1976	0
125	20230728	171400	394634352	1976	1976	1976	1976	0
126	20230728	171300	394634352	1976	1976	1976	1976	0
127	20230728	171200	394634352	1976	1976	1976	1976	0
128	20230728	171100	394634352	1976	1976	1976	1976	0
129	20230728	171000	394634352	1976	1976	1976	1976	0
130	20230728	170900	394634352	1976	1976	1976	1976	0
131	20230728	170800	394634352	1976	1976	1976	1976	0
132	20230728	170700	394634352	1976	1976	1976	1976	0
133	20230728	170600	394634352	1976	1976	1976	1976	0
134	20230728	170500	394634352	1976	1976	1976	1976	0
135	20230728	170400	394634352	1976	1976	1976	1976	0
136	20230728	170300	394634352	1976	1976	1976	1976	0
137	20230728	170200	394634352	1976	1976	1976	1976	0
138	20230728	170100	394634352	1976	1976	1976	1976	0
139	20230728	170000	394634352	1976	1976	1976	1976	0
140	20230728	165900	394634352	1976	1976	1976	1976	0
141	20230728	165800	394634352	1976	1976	1976	1976	0
142	20230728	165700	394634352	1976	1976	1976	1976	0
143	20230728	165600	394634352	1976	1976	1976	1976	0
144	20230728	165500	394634352	1976	1976	1976	1976	0
145	20230728	165400	394634352	1976	1976	1976	1976	0
146	20230728	165300	394634352	1976	1976	1976	1976	0
147	20230728	165200	394634352	1976	1976	1976	1976	0
148	20230728	165100	394634352	1976	1976	1976	1976	0
149	20230728	165000	394634352	1976	1976	1976	1976	0
150	20230728	164900	394634352	1976	1976	1976	1976	0
151	20230728	164800	394634352	1976	1976	1976	1976	0
152	20230728	164700	394634352	1976	1976	1976	1976	3700
153	20230728	164600	394634352	1976	1976	1976	1976	0
154	20230728	164500	394634352	1976	1976	1976	1976	0
155	20230728	164400	394634352	1976	1976	1976	1976	0
156	20230728	164300	394634352	1976	1976	1976	1976	0
157	20230728	164200	394634352	1976	1976	1976	1976	0
158	20230728	164100	394634352	1976	1976	1976	1976	0
159	20230728	164000	394634352	1976	1976	1976	1976	0
160	20230728	163900	394634352	1976	1976	1976	1976	0
161	20230728	163800	394634352	1976	1976	1976	1976	0
162	20230728	163700	394634352	1976	1976	1976	1976	0
163	20230728	163600	394634352	1976	1976	1976	1976	0
164	20230728	163500	394634352	1976	1976	1976	1976	0
165	20230728	163400	394634352	1976	1976	1976	1976	0
166	20230728	163300	394634352	1976	1976	1976	1976	0
167	20230728	163200	394634352	1976	1976	1976	1976	0
168	20230728	163100	394634352	1976	1976	1976	1976	0
169	20230728	163000	394634352	1976	1976	1976	1976	0
170	20230728	162900	394634352	1976	1976	1976	1976	0
171	20230728	162800	394634352	1976	1976	1976	1976	0
172	20230728	162700	394634352	1976	1976	1976	1976	0
173	20230728	162600	394634352	1976	1976	1976	1976	0
174	20230728	162500	394634352	1976	1976	1976	1976	0
175	20230728	162400	394634352	1976	1976	1976	1976	0
176	20230728	162300	394634352	1976	1976	1976	1976	0
177	20230728	162200	394634352	1976	1976	1976	1976	0
178	20230728	162100	394634352	1976	1976	1976	1976	0
179	20230728	162000	394634352	1976	1976	1976	1976	0
180	20230728	161900	394634352	1976	1976	1976	1976	0
181	20230728	161800	394634352	1976	1976	1976	1976	0
182	20230728	161700	394634352	1976	1976	1976	1976	3700
183	20230728	161600	394634352	1976	1976	1976	1976	0
184	20230728	161500	394634352	1976	1976	1976	1976	0
185	20230728	161400	394634352	1976	1976	1976	1976	0
186	20230728	161300	394634352	1976	1976	1976	1976	0
187	20230728	161200	394634352	1976	1976	1976	1976	0
188	20230728	161100	394634352	1976	1976	1976	1976	0
189	20230728	161000	394634352	1976	1976	1976	1976	0
190	20230728	160900	394634352	1976	1976	1976	1976	0
191	20230728	160800	394634352	1976	1976	1976	1976	0
192	20230728	160700	394634352	1976	1976	1976	1976	0
193	20230728	160600	394634352	1976	1976	1976	1976	0
194	20230728	160500	394634352	1976	1976	1976	1976	0
195	20230728	160400	394634352	1976	1976	1976	1976	0
196	20230728	160300	394634352	1976	1976	1976	1976	0
197	20230728	160200	394634352	1976	1976	1976	1976	0
198	20230728	160100	394634352	1976	1976	1976	1976	0
199	20230728	160000	394634352	1976	1976	1976	1976	0
200	20230728	155900	394634352	1976	1976	1976	1976	0
201	20230728	155800	394634352	1976	1976	1976	1976	0
202	20230728	155700	394634352	1976	1976	1976	1976	0
203	20230728	155600	394634352	1976	1976	1976	1976	0
204	20230728	155500	394634352	1976	1976	1976	1976	0
205	20230728	155400	394634352	1976	1976	1976	1976	0
206	20230728	155300	394634352	1976	1976	1976	1976	0
207	20230728	155200	394634352	1976	1976	1976	1976	0
208	20230728	155100	394634352	1976	1976	1976	1976	0
209	20230728	155000	394634352	1976	1976	1976	1976	0
210	20230728	154900	394634352	1976	1976	1976	1976	0
211	20230728	154800	394634352	1976	1976	1976	1976	0
212	20230728	154700	394634352	1976	1976	1976	1976	3700
213	20230728	154600	394634352	1976	1976	1976	1976	0
214	20230728	154500	394634352	1976	1976	1976	1976	0
215	20230728	154400	394634352	1976	1976	1976	1976	0
216	20230728	154300	394634352	1976	1976	1976	1976	0
217	20230728	154200	394634352	1976	1976	1976	1976	0
218	20230728	154100	394634352	1976	1976	1976	1976	0
219	20230728	154000	394634352	1976	1976	1976	1976	0
220	20230728	153900	394634352	1976	1976	1976	1976	0
221	20230728	153800	394634352	1976	1976	1976	1976	0
222	20230728	153700	394634352	1976	1976	1976	1976	0
223	20230728	153600	394634352	1976	1976	1976	1976	0
224	20230728	153500	394634352	1976	1976	1976	1976	0
225	20230728	153400	394634352	1976	1976	1976	1976	0
226	20230728	153300	394634352	1976	1976	1976	1976	0
227	20230728	153200	394634352	1976	1976	1976	1976	0
228	20230728	153100	394634352	1976	1976	1976	1976	0
229	20230728	153000	394634352	1976	1976	1976	1976	3700
230	20230728	152900	387323152	1967	1967	1967	1967	0
231	20230728	152800	387323152	1967	1967	1967	1967	0
232	20230728	152700	387323152	1967	1967	1967	1967	0
233	20230728	152600	387323152	1967	1967	1967	1967	0
234	20230728	152500	387323152	1967	1967	1967	1967	0
235	20230728	152400	387323152	1967	1967	1967	1967	0
236	20230728	152300	387323152	1967	1967	1967	1967	0
237	20230728	152200	387323152	1967	1967	1967	1967	0
238	20230728	152100	387323152	1967	1967	1967	1967	0
239	20230728	152000	387323152	1967	1967	1967	1967	0
240	20230728	151900	387323152	1967	1969	1979	1967	8230
241	20230728	151800	371133071	1979	1981	1981	1969	330
242	20230728	151700	370481038	1980	1976	1982	1976	257
243	20230728	151600	369971926	1981	1978	1981	1978	221
244	20230728	151500	369534634	1978	1978	1978	1978	0
245	20230728	151400	369534634	1978	1978	1978	1978	0
246	20230728	151300	369534634	1978	1978	1978	1978	0
247	20230728	151200	369534634	1978	1978	1978	1978	88
248	20230728	151100	369360570	1978	1978	1978	1978	0
249	20230728	151000	369360570	1978	1978	1978	1978	0
250	20230728	150900	369360570	1978	1978	1978	1978	0
251	20230728	150800	369360570	1978	1975	1978	1974	11
252	20230728	150700	369338851	1978	1978	1978	1978	0
253	20230728	150600	369338851	1978	1975	1978	1975	981
254	20230728	150500	367401373	1978	1978	1978	1978	0
255	20230728	150400	367401373	1978	1978	1978	1978	0
256	20230728	150300	367401373	1978	1978	1978	1978	0
257	20230728	150200	367401373	1978	1978	1978	1978	42
258	20230728	150100	367318297	1979	1978	1979	1978	89
259	20230728	150000	367142254	1978	1978	1978	1978	0
260	20230728	145900	367142254	1978	1978	1978	1970	125
261	20230728	145800	366895960	1979	1979	1979	1979	50
262	20230728	145700	366797010	1980	1978	1980	1978	5
263	20230728	145600	366787118	1978	1980	1980	1978	9
264	20230728	145500	366769306	1981	1981	1981	1981	201
265	20230728	145400	366371125	1978	1978	1978	1978	1
266	20230728	145300	366369147	1981	1981	1981	1981	0
267	20230728	145200	366369147	1981	1981	1981	1981	1
268	20230728	145100	366367166	1978	1979	1979	1978	2
269	20230728	145000	366363209	1981	1979	1981	1979	3
270	20230728	144900	366357268	1981	1981	1981	1979	3
271	20230728	144800	366351327	1982	1981	1982	1980	60
272	20230728	144700	366232466	1981	1977	1981	1977	1604
273	20230728	144600	363061354	1969	1969	1969	1969	3
274	20230728	144500	363055447	1977	1977	1977	1977	2
275	20230728	144400	363051493	1975	1975	1975	1975	508
276	20230728	144300	362048193	1974	1974	1974	1974	0
277	20230728	144200	362048193	1974	1974	1974	1974	50
278	20230728	144100	361949493	1975	1974	1975	1974	54
279	20230728	144000	361842894	1975	1975	1975	1975	0
280	20230728	143900	361842894	1975	1975	1975	1975	0
281	20230728	143800	361842894	1975	1975	1975	1975	0
282	20230728	143700	361842894	1975	1975	1975	1975	0
283	20230728	143600	361842894	1975	1975	1975	1975	0
284	20230728	143500	361842894	1975	1975	1975	1975	1
285	20230728	143400	361840919	1975	1975	1975	1975	0
286	20230728	143300	361840919	1975	1975	1975	1975	0
287	20230728	143200	361840919	1975	1975	1975	1975	0
288	20230728	143100	361840919	1975	1975	1975	1975	2
289	20230728	143000	361836969	1974	1973	1974	1973	900
290	20230728	142900	360060829	1974	1974	1974	1974	0
291	20230728	142800	360060829	1974	1974	1974	1974	1
292	20230728	142700	360058855	1975	1975	1975	1975	0
293	20230728	142600	360058855	1975	1975	1975	1975	0
294	20230728	142500	360058855	1975	1975	1975	1975	0
295	20230728	142400	360058855	1975	1975	1975	1975	0
296	20230728	142300	360058855	1975	1975	1975	1975	0
297	20230728	142200	360058855	1975	1975	1975	1975	0
298	20230728	142100	360058855	1975	1975	1975	1975	0
299	20230728	142000	360058855	1975	1975	1975	1975	0
300	20230728	141900	360058855	1975	1975	1975	1975	0
301	20230728	141800	360058855	1975	1975	1975	1975	0
302	20230728	141700	360058855	1975	1975	1975	1975	1
303	20230728	141600	360056880	1976	1976	1976	1976	1
304	20230728	141500	360054904	1978	1978	1978	1978	0
305	20230728	141400	360054904	1978	1978	1978	1978	1
306	20230728	141300	360052926	1978	1978	1978	1978	0
307	20230728	141200	360052926	1978	1972	1978	1969	2284
308	20230728	141100	355539449	1979	1979	1979	1979	1
309	20230728	141000	355537470	1980	1979	1980	1972	12
310	20230728	140900	355513728	1980	1980	1980	1980	51
311	20230728	140800	355412748	1980	1980	1980	1980	4
312	20230728	140700	355404828	1980	1980	1980	1980	2
313	20230728	140600	355400868	1980	1980	1980	1980	0
314	20230728	140500	355400868	1980	1980	1980	1980	0
315	20230728	140400	355400868	1980	1980	1980	1980	1
316	20230728	140300	355398888	1970	1970	1970	1970	1
317	20230728	140200	355396918	1983	1983	1983	1983	0
318	20230728	140100	355396918	1983	1983	1983	1983	0
319	20230728	140000	355396918	1983	1983	1983	1983	0
320	20230728	135900	355396918	1983	1973	1983	1973	9836
321	20230728	135800	335966516	1973	1973	1973	1973	1
322	20230728	135700	335964543	1967	1967	1967	1967	316
323	20230728	135600	335342971	1973	1973	1973	1973	0
324	20230728	135500	335342971	1973	1973	1973	1973	0
325	20230728	135400	335342971	1973	1973	1973	1973	0
326	20230728	135300	335342971	1973	1973	1973	1973	0
327	20230728	135200	335342971	1973	1973	1973	1973	0
328	20230728	135100	335342971	1973	1973	1973	1973	0
329	20230728	135000	335342971	1973	1973	1973	1973	0
330	20230728	134900	335342971	1973	1973	1973	1973	6
331	20230728	134800	335331133	1973	1973	1973	1973	0
332	20230728	134700	335331133	1973	1973	1973	1973	0
333	20230728	134600	335331133	1973	1973	1973	1973	1
334	20230728	134500	335329160	1967	1967	1967	1967	89
335	20230728	134400	335154097	1973	1970	1973	1970	528
336	20230728	134300	334113931	1974	1974	1974	1974	0
337	20230728	134200	334113931	1974	1974	1974	1974	0
338	20230728	134100	334113931	1974	1974	1974	1974	0
339	20230728	134000	334113931	1974	1974	1974	1974	1
340	20230728	133900	334111957	1974	1974	1974	1974	0
341	20230728	133800	334111957	1974	1974	1974	1974	0
342	20230728	133700	334111957	1974	1974	1974	1974	0
343	20230728	133600	334111957	1974	1974	1974	1974	0
344	20230728	133500	334111957	1974	1974	1974	1974	1
345	20230728	133400	334109983	1974	1974	1974	1974	1
346	20230728	133300	334108009	1974	1974	1974	1974	2
347	20230728	133200	334104061	1973	1972	1973	1972	934
348	20230728	133100	332261793	1972	1972	1972	1972	0
349	20230728	133000	332261793	1972	1972	1972	1972	1400
350	20230728	132900	329500993	1970	1970	1970	1970	0
351	20230728	132800	329500993	1970	1970	1970	1970	0
352	20230728	132700	329500993	1970	1970	1970	1970	0
353	20230728	132600	329500993	1970	1970	1970	1970	0
354	20230728	132500	329500993	1970	1973	1973	1970	11
355	20230728	132400	329479320	1967	1967	1967	1967	389
356	20230728	132300	328714157	1973	1967	1973	1967	170
357	20230728	132200	328379761	1973	1974	1974	1973	5
358	20230728	132100	328369893	1974	1974	1974	1974	1
359	20230728	132000	328367919	1975	1975	1975	1975	0
360	20230728	131900	328367919	1975	1975	1975	1975	1
361	20230728	131800	328365944	1975	1975	1975	1975	130
362	20230728	131700	328109194	1974	1974	1975	1974	504
363	20230728	131600	327114296	1974	1974	1974	1974	0
364	20230728	131500	327114296	1974	1974	1974	1974	0
365	20230728	131400	327114296	1974	1974	1974	1974	0
366	20230728	131300	327114296	1974	1974	1974	1974	0
367	20230728	131200	327114296	1974	1974	1974	1974	0
368	20230728	131100	327114296	1974	1974	1974	1974	0
369	20230728	131000	327114296	1974	1974	1974	1974	50
370	20230728	130900	327015596	1974	1973	1974	1973	189
371	20230728	130800	326642698	1973	1973	1973	1973	0
372	20230728	130700	326642698	1973	1973	1973	1973	0
373	20230728	130600	326642698	1973	1973	1973	1973	0
374	20230728	130500	326642698	1973	1973	1973	1973	1
375	20230728	130400	326640725	1973	1973	1973	1973	2248
376	20230728	130300	322205421	1972	1972	1972	1972	400
377	20230728	130200	321416621	1973	1973	1973	1973	0
378	20230728	130100	321416621	1973	1973	1973	1973	0
379	20230728	130000	321416621	1973	1973	1973	1973	0
380	20230728	125900	321416621	1973	1973	1973	1973	0
381	20230728	125800	321416621	1973	1973	1973	1973	0
382	20230728	125700	321416621	1973	1973	1973	1973	0
383	20230728	125600	321416621	1973	1973	1973	1973	0
384	20230728	125500	321416621	1973	1973	1973	1973	0
385	20230728	125400	321416621	1973	1973	1973	1973	0
386	20230728	125300	321416621	1973	1973	1973	1973	0
387	20230728	125200	321416621	1973	1973	1973	1973	0
388	20230728	125100	321416621	1973	1973	1973	1973	0
389	20230728	125000	321416621	1973	1973	1973	1973	0
390	20230728	124900	321416621	1973	1973	1973	1973	0
391	20230728	124800	321416621	1973	1973	1973	1973	0
392	20230728	124700	321416621	1973	1973	1973	1973	0
393	20230728	124600	321416621	1973	1973	1973	1973	0
394	20230728	124500	321416621	1973	1973	1973	1973	0
395	20230728	124400	321416621	1973	1973	1973	1973	0
396	20230728	124300	321416621	1973	1973	1973	1973	1
397	20230728	124200	321414648	1970	1970	1970	1970	1
398	20230728	124100	321412678	1973	1973	1973	1973	0
399	20230728	124000	321412678	1973	1973	1973	1973	1
400	20230728	123900	321410705	1972	1972	1972	1972	1
401	20230728	123800	321408733	1974	1974	1974	1974	1021
402	20230728	123700	319393279	1974	1974	1975	1974	1307
403	20230728	123600	316813260	1968	1972	1973	1968	7022
404	20230728	123500	302968062	1972	1970	1972	1970	503
405	20230728	123400	301977146	1971	1974	1974	1971	1190
406	20230728	123300	299631493	1972	1974	1974	1972	102
407	20230728	123200	299430345	1976	1974	1976	1974	38
408	20230728	123100	299355311	1974	1974	1974	1974	0
409	20230728	123000	299355311	1974	1974	1974	1974	18
410	20230728	122900	299319779	1976	1976	1976	1976	0
411	20230728	122800	299319779	1976	1976	1976	1976	0
412	20230728	122700	299319779	1976	1976	1976	1976	1
413	20230728	122600	299317803	1975	1975	1975	1975	20
414	20230728	122500	299278303	1976	1972	1976	1972	501
415	20230728	122400	298290327	1978	1978	1978	1978	0
416	20230728	122300	298290327	1978	1971	1978	1971	1001
417	20230728	122200	296317349	1978	1978	1978	1978	30
418	20230728	122100	296258009	1978	1978	1978	1978	0
419	20230728	122000	296258009	1978	1978	1978	1978	0
420	20230728	121900	296258009	1978	1978	1978	1978	0
421	20230728	121800	296258009	1978	1978	1978	1978	2
422	20230728	121700	296254053	1980	1978	1980	1978	317
423	20230728	121600	295626727	1979	1978	1979	1978	279
424	20230728	121500	295074764	1978	1978	1978	1978	20
425	20230728	121400	295035204	1978	1978	1978	1978	19
426	20230728	121300	294997622	1978	1978	1978	1978	1
427	20230728	121200	294995644	1978	1978	1978	1978	52
428	20230728	121100	294892788	1978	1978	1978	1978	736
429	20230728	121000	293436980	1977	1973	1977	1973	2360
430	20230728	120900	288776510	1974	1973	1974	1973	27
431	20230728	120800	288723238	1974	1974	1974	1974	0
432	20230728	120700	288723238	1974	1974	1974	1974	0
433	20230728	120600	288723238	1974	1974	1974	1974	0
434	20230728	120500	288723238	1974	1974	1974	1974	1
435	20230728	120400	288721264	1973	1970	1973	1970	647
436	20230728	120300	287445851	1970	1970	1970	1970	0
437	20230728	120200	287445851	1970	1970	1970	1970	6
438	20230728	120100	287434031	1970	1970	1970	1970	2
439	20230728	120000	287430091	1970	1970	1970	1970	0
440	20230728	115900	287430091	1970	1970	1970	1970	250
441	20230728	115800	286937591	1970	1970	1970	1970	200
442	20230728	115700	286543591	1970	1970	1970	1970	1
443	20230728	115600	286541621	1969	1969	1969	1969	2354
444	20230728	115500	281906595	1969	1965	1969	1965	3522
445	20230728	115400	274980879	1967	1967	1967	1967	1
446	20230728	115300	274978912	1965	1965	1965	1965	2001
447	20230728	115200	271046947	1967	1967	1967	1967	1
448	20230728	115100	271044980	1961	1961	1961	1961	153
449	20230728	115000	270744947	1967	1962	1967	1962	714
450	20230728	114900	269344074	1967	1967	1967	1967	0
451	20230728	114800	269344074	1967	1967	1967	1967	0
452	20230728	114700	269344074	1967	1967	1967	1967	100
453	20230728	114600	269147374	1969	1969	1969	1969	0
454	20230728	114500	269147374	1969	1969	1969	1969	0
455	20230728	114400	269147374	1969	1969	1969	1969	0
456	20230728	114300	269147374	1969	1969	1969	1969	0
457	20230728	114200	269147374	1969	1969	1969	1969	0
458	20230728	114100	269147374	1969	1969	1969	1969	0
459	20230728	114000	269147374	1969	1969	1969	1969	0
460	20230728	113900	269147374	1969	1965	1969	1963	596
461	20230728	113800	267977406	1970	1970	1970	1970	0
462	20230728	113700	267977406	1970	1970	1970	1970	1
463	20230728	113600	267975436	1973	1973	1973	1973	0
464	20230728	113500	267975436	1973	1973	1973	1973	0
465	20230728	113400	267975436	1973	1973	1973	1973	0
466	20230728	113300	267975436	1973	1973	1973	1973	0
467	20230728	113200	267975436	1973	1970	1974	1963	11813
468	20230728	113100	244786073	1974	1974	1974	1974	0
469	20230728	113000	244786073	1974	1974	1974	1974	0
470	20230728	112900	244786073	1974	1974	1974	1974	1
471	20230728	112800	244784099	1976	1975	1977	1975	1003
472	20230728	112700	242802182	1974	1975	1975	1974	17
473	20230728	112600	242768623	1976	1976	1976	1976	1
474	20230728	112500	242766647	1976	1978	1978	1976	261
475	20230728	112400	242250904	1976	1970	1978	1970	7187
476	20230728	112300	228052963	1970	1970	1970	1970	6
477	20230728	112200	228041143	1970	1970	1970	1970	183
478	20230728	112100	227680633	1970	1969	1970	1969	2
479	20230728	112000	227676694	1969	1969	1969	1963	1006
480	20230728	111900	225701057	1970	1970	1970	1970	34
481	20230728	111800	225634077	1970	1970	1970	1969	2524
482	20230728	111700	220661998	1970	1965	1970	1964	86
483	20230728	111600	220493025	1965	1966	1970	1965	92
484	20230728	111500	220312219	1970	1964	1970	1964	5736
485	20230728	111400	209026755	1965	1963	1965	1963	2306
486	20230728	111300	204498717	1963	1963	1963	1963	5
487	20230728	111200	204488902	1964	1964	1964	1964	0
488	20230728	111100	204488902	1964	1964	1964	1964	50
489	20230728	111000	204390702	1964	1963	1964	1963	52
490	20230728	110900	204288575	1963	1957	1963	1957	3452
491	20230728	110800	197524173	1957	1956	1957	1956	458
492	20230728	110700	196628324	1955	1955	1955	1955	120
493	20230728	110600	196393724	1955	1954	1955	1954	829
494	20230728	110500	194773158	1954	1954	1954	1954	0
495	20230728	110400	194773158	1954	1954	1954	1954	0
496	20230728	110300	194773158	1954	1954	1954	1954	0
497	20230728	110200	194773158	1954	1954	1954	1954	0
498	20230728	110100	194773158	1954	1954	1954	1954	0
499	20230728	110000	194773158	1954	1954	1954	1954	0
500	20230728	105900	194773158	1954	1954	1954	1954	0
501	20230728	105800	194773158	1954	1954	1954	1954	0
502	20230728	105700	194773158	1954	1954	1954	1950	216
503	20230728	105600	194351754	1954	1954	1954	1954	0
504	20230728	105500	194351754	1954	1954	1954	1954	1
505	20230728	105400	194349800	1955	1955	1955	1955	0
506	20230728	105300	194349800	1955	1955	1955	1955	1
507	20230728	105200	194347845	1956	1956	1956	1956	0
508	20230728	105100	194347845	1956	1956	1956	1956	12
509	20230728	105000	194324373	1956	1956	1956	1956	1
510	20230728	104900	194322417	1948	1948	1948	1948	100
511	20230728	104800	194127617	1957	1948	1957	1948	204
512	20230728	104700	193729020	1953	1953	1953	1953	0
513	20230728	104600	193729020	1953	1953	1953	1953	0
514	20230728	104500	193729020	1953	1953	1953	1953	0
515	20230728	104400	193729020	1953	1953	1953	1953	0
516	20230728	104300	193729020	1953	1953	1953	1953	0
517	20230728	104200	193729020	1953	1949	1953	1949	767
518	20230728	104100	192234133	1954	1954	1954	1954	0
519	20230728	104000	192234133	1954	1954	1954	1946	102
520	20230728	103900	192035625	1946	1946	1954	1946	301
521	20230728	103800	191449871	1955	1955	1955	1955	0
522	20230728	103700	191449871	1955	1946	1955	1946	523
523	20230728	103600	190432104	1957	1957	1957	1957	0
524	20230728	103500	190432104	1957	1946	1957	1944	291
525	20230728	103400	189866129	1945	1946	1946	1945	376
526	20230728	103300	189134804	1946	1950	1950	1945	4318
527	20230728	103200	180726987	1959	1960	1960	1959	30
528	20230728	103100	180668192	1960	1960	1960	1960	5
529	20230728	103000	180658392	1960	1957	1960	1957	1673
530	20230728	102900	177383759	1957	1956	1958	1956	340
531	20230728	102800	176718319	1955	1951	1955	1951	6399
532	20230728	102700	164220544	1951	1951	1951	1951	10
533	20230728	102600	164201034	1951	1950	1951	1950	107
534	20230728	102500	163992377	1951	1947	1951	1947	1334
535	20230728	102400	161391452	1947	1948	1948	1947	967
536	20230728	102300	159508683	1948	1946	1948	1946	951
537	20230728	102200	157657495	1946	1946	1946	1946	0
538	20230728	102100	157657495	1946	1946	1946	1946	0
539	20230728	102000	157657495	1946	1946	1946	1946	60
540	20230728	101900	157540735	1946	1946	1946	1946	10
541	20230728	101800	157521275	1946	1946	1946	1946	0
542	20230728	101700	157521275	1946	1946	1946	1946	0
543	20230728	101600	157521275	1946	1946	1946	1946	1000
544	20230728	101500	155575275	1945	1945	1945	1945	0
545	20230728	101400	155575275	1945	1945	1945	1945	700
546	20230728	101300	154213775	1945	1945	1945	1945	0
547	20230728	101200	154213775	1945	1945	1946	1945	2771
548	20230728	101100	148824140	1944	1940	1944	1940	2019
549	20230728	101000	144905120	1940	1940	1940	1940	56
550	20230728	100900	144796480	1940	1940	1940	1940	0
551	20230728	100800	144796480	1940	1940	1940	1940	0
552	20230728	100700	144796480	1940	1940	1940	1940	300
553	20230728	100600	144214480	1940	1940	1940	1940	0
554	20230728	100500	144214480	1940	1940	1940	1940	0
555	20230728	100400	144214480	1940	1940	1940	1940	0
556	20230728	100300	144214480	1940	1940	1940	1940	0
557	20230728	100200	144214480	1940	1940	1940	1940	0
558	20230728	100100	144214480	1940	1940	1940	1940	0
559	20230728	100000	144214480	1940	1940	1940	1940	0
560	20230728	095900	144214480	1940	1940	1940	1940	0
561	20230728	095800	144214480	1940	1940	1940	1940	0
562	20230728	095700	144214480	1940	1939	1940	1939	651
563	20230728	095600	142951553	1939	1939	1939	1939	0
564	20230728	095500	142951553	1939	1939	1939	1939	10
565	20230728	095400	142932163	1939	1924	1939	1924	2
566	20230728	095300	142928300	1939	1939	1939	1939	0
567	20230728	095200	142928300	1939	1939	1939	1939	0
568	20230728	095100	142928300	1939	1923	1939	1923	26
569	20230728	095000	142878286	1940	1939	1940	1939	871
570	20230728	094900	141188559	1940	1940	1940	1940	0
571	20230728	094800	141188559	1940	1940	1940	1940	0
572	20230728	094700	141188559	1940	1940	1940	1940	0
573	20230728	094600	141188559	1940	1940	1940	1940	0
574	20230728	094500	141188559	1940	1940	1940	1940	0
575	20230728	094400	141188559	1940	1937	1940	1937	4005
576	20230728	094300	133422679	1937	1937	1937	1937	0
577	20230728	094200	133422679	1937	1937	1937	1937	1
578	20230728	094100	133420742	1935	1929	1935	1929	401
579	20230728	094000	132647207	1929	1929	1929	1929	1
580	20230728	093900	132645278	1920	1920	1920	1920	1367
581	20230728	093800	130020638	1929	1929	1929	1929	51
582	20230728	093700	129922259	1929	1929	1929	1929	1
583	20230728	093600	129920330	1916	1935	1935	1916	1684
584	20230728	093500	126688092	1929	1929	1929	1929	578
585	20230728	093400	125573130	1929	1929	1929	1929	245
586	20230728	093300	125100525	1939	1939	1939	1939	0
587	20230728	093200	125100525	1939	1939	1939	1939	0
588	20230728	093100	125100525	1939	1939	1939	1939	5
589	20230728	093000	125090830	1939	1939	1939	1939	7
590	20230728	092900	125077257	1939	1939	1939	1939	0
591	20230728	092800	125077257	1939	1937	1939	1937	430
592	20230728	092700	124244345	1937	1936	1937	1936	2381
593	20230728	092600	119632709	1937	1937	1937	1937	0
594	20230728	092500	119632709	1937	1937	1937	1937	0
595	20230728	092400	119632709	1937	1937	1937	1937	1
596	20230728	092300	119630772	1936	1936	1936	1936	545
597	20230728	092200	118575652	1939	1930	1939	1930	8554
598	20230728	092100	102045363	1930	1927	1930	1927	3063
599	20230728	092000	96135178	1927	1927	1928	1927	21
600	20230728	091900	96094710	1928	1928	1928	1928	0
601	20230728	091800	96094710	1928	1929	1929	1911	2655
602	20230728	091700	90999310	1929	1929	1929	1929	1
603	20230728	091600	90997381	1925	1932	1932	1925	1150
604	20230728	091500	88778024	1933	1924	1933	1924	10045
605	20230728	091400	69424034	1924	1914	1924	1913	3181
606	20230728	091300	63325777	1902	1905	1905	1902	4602
607	20230728	091200	54572167	1914	1914	1914	1914	7
608	20230728	091100	54558769	1914	1914	1914	1914	0
609	20230728	091000	54558769	1914	1900	1914	1900	4001
610	20230728	090900	46956855	1900	1914	1914	1900	2050
611	20230728	090800	43058563	1900	1915	1915	1900	501
612	20230728	090700	42105761	1900	1909	1909	1900	9385
613	20230728	090600	24223020	1915	1915	1915	1915	860
614	20230728	090500	22576120	1910	1910	1910	1910	700
615	20230728	090400	21239120	1918	1918	1918	1917	125
616	20230728	090300	20999470	1919	1919	1919	1919	0
617	20230728	090200	20999470	1919	1919	1919	1919	1
618	20230728	090100	20997551	1910	1910	1910	1910	503
619	20230728	090000	20036821	1910	1916	1920	1910	8607