KissMeData/032280/min/candle-20230726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230726	190400	285784865	1897	1897	1897	1897	2778
3	20230726	190300	285784865	1897	1897	1897	1897	0
4	20230726	190200	285784865	1897	1897	1897	1897	0
5	20230726	190100	285784865	1897	1897	1897	1897	0
6	20230726	190000	285784865	1897	1897	1897	1897	0
7	20230726	185900	285784865	1897	1897	1897	1897	0
8	20230726	185800	285784865	1897	1897	1897	1897	0
9	20230726	185700	285784865	1897	1897	1897	1897	0
10	20230726	185600	285784865	1897	1897	1897	1897	0
11	20230726	185500	285784865	1897	1897	1897	1897	0
12	20230726	185400	285784865	1897	1897	1897	1897	0
13	20230726	185300	285784865	1897	1897	1897	1897	0
14	20230726	185200	285784865	1897	1897	1897	1897	0
15	20230726	185100	285784865	1897	1897	1897	1897	0
16	20230726	185000	285784865	1897	1897	1897	1897	0
17	20230726	184900	285784865	1897	1897	1897	1897	0
18	20230726	184800	285784865	1897	1897	1897	1897	0
19	20230726	184700	285784865	1897	1897	1897	1897	0
20	20230726	184600	285784865	1897	1897	1897	1897	0
21	20230726	184500	285784865	1897	1897	1897	1897	0
22	20230726	184400	285784865	1897	1897	1897	1897	0
23	20230726	184300	285784865	1897	1897	1897	1897	0
24	20230726	184200	285784865	1897	1897	1897	1897	0
25	20230726	184100	285784865	1897	1897	1897	1897	0
26	20230726	184000	285784865	1897	1897	1897	1897	0
27	20230726	183900	285784865	1897	1897	1897	1897	0
28	20230726	183800	285784865	1897	1897	1897	1897	0
29	20230726	183700	285784865	1897	1897	1897	1897	0
30	20230726	183600	285784865	1897	1897	1897	1897	0
31	20230726	183500	285784865	1897	1897	1897	1897	0
32	20230726	183400	285784865	1897	1897	1897	1897	2778
33	20230726	183300	285784865	1897	1897	1897	1897	0
34	20230726	183200	285784865	1897	1897	1897	1897	0
35	20230726	183100	285784865	1897	1897	1897	1897	0
36	20230726	183000	285784865	1897	1897	1897	1897	0
37	20230726	182900	285784865	1897	1897	1897	1897	0
38	20230726	182800	285784865	1897	1897	1897	1897	0
39	20230726	182700	285784865	1897	1897	1897	1897	0
40	20230726	182600	285784865	1897	1897	1897	1897	0
41	20230726	182500	285784865	1897	1897	1897	1897	0
42	20230726	182400	285784865	1897	1897	1897	1897	0
43	20230726	182300	285784865	1897	1897	1897	1897	0
44	20230726	182200	285784865	1897	1897	1897	1897	0
45	20230726	182100	285784865	1897	1897	1897	1897	0
46	20230726	182000	285784865	1897	1897	1897	1897	0
47	20230726	181900	285784865	1897	1897	1897	1897	0
48	20230726	181800	285784865	1897	1897	1897	1897	0
49	20230726	181700	285784865	1897	1897	1897	1897	0
50	20230726	181600	285784865	1897	1897	1897	1897	0
51	20230726	181500	285784865	1897	1897	1897	1897	0
52	20230726	181400	285784865	1897	1897	1897	1897	0
53	20230726	181300	285784865	1897	1897	1897	1897	0
54	20230726	181200	285784865	1897	1897	1897	1897	0
55	20230726	181100	285784865	1897	1897	1897	1897	0
56	20230726	181000	285784865	1897	1897	1897	1897	0
57	20230726	180900	285784865	1897	1897	1897	1897	0
58	20230726	180800	285784865	1897	1897	1897	1897	0
59	20230726	180700	285784865	1897	1897	1897	1897	0
60	20230726	180600	285784865	1897	1897	1897	1897	0
61	20230726	180500	285784865	1897	1897	1897	1897	0
62	20230726	180400	285784865	1897	1897	1897	1897	2778
63	20230726	180300	285784865	1897	1897	1897	1897	0
64	20230726	180200	285784865	1897	1897	1897	1897	0
65	20230726	180100	285784865	1897	1897	1897	1897	0
66	20230726	180000	285784865	1897	1897	1897	1897	0
67	20230726	175900	285784865	1897	1897	1897	1897	0
68	20230726	175800	285784865	1897	1897	1897	1897	0
69	20230726	175700	285784865	1897	1897	1897	1897	0
70	20230726	175600	285784865	1897	1897	1897	1897	0
71	20230726	175500	285784865	1897	1897	1897	1897	0
72	20230726	175400	285784865	1897	1897	1897	1897	0
73	20230726	175300	285784865	1897	1897	1897	1897	0
74	20230726	175200	285784865	1897	1897	1897	1897	0
75	20230726	175100	285784865	1897	1897	1897	1897	0
76	20230726	175000	285784865	1897	1897	1897	1897	0
77	20230726	174900	285784865	1897	1897	1897	1897	0
78	20230726	174800	285784865	1897	1897	1897	1897	0
79	20230726	174700	285784865	1897	1897	1897	1897	0
80	20230726	174600	285784865	1897	1897	1897	1897	0
81	20230726	174500	285784865	1897	1897	1897	1897	0
82	20230726	174400	285784865	1897	1897	1897	1897	0
83	20230726	174300	285784865	1897	1897	1897	1897	0
84	20230726	174200	285784865	1897	1897	1897	1897	0
85	20230726	174100	285784865	1897	1897	1897	1897	0
86	20230726	174000	285784865	1897	1897	1897	1897	0
87	20230726	173900	285784865	1897	1897	1897	1897	0
88	20230726	173800	285784865	1897	1897	1897	1897	0
89	20230726	173700	285784865	1897	1897	1897	1897	0
90	20230726	173600	285784865	1897	1897	1897	1897	0
91	20230726	173500	285784865	1897	1897	1897	1897	0
92	20230726	173400	285784865	1897	1897	1897	1897	2778
93	20230726	173300	285784865	1897	1897	1897	1897	0
94	20230726	173200	285784865	1897	1897	1897	1897	0
95	20230726	173100	285784865	1897	1897	1897	1897	0
96	20230726	173000	285784865	1897	1897	1897	1897	0
97	20230726	172900	285784865	1897	1897	1897	1897	0
98	20230726	172800	285784865	1897	1897	1897	1897	0
99	20230726	172700	285784865	1897	1897	1897	1897	0
100	20230726	172600	285784865	1897	1897	1897	1897	0
101	20230726	172500	285784865	1897	1897	1897	1897	0
102	20230726	172400	285784865	1897	1897	1897	1897	0
103	20230726	172300	285784865	1897	1897	1897	1897	0
104	20230726	172200	285784865	1897	1897	1897	1897	0
105	20230726	172100	285784865	1897	1897	1897	1897	0
106	20230726	172000	285784865	1897	1897	1897	1897	0
107	20230726	171900	285784865	1897	1897	1897	1897	0
108	20230726	171800	285784865	1897	1897	1897	1897	0
109	20230726	171700	285784865	1897	1897	1897	1897	0
110	20230726	171600	285784865	1897	1897	1897	1897	0
111	20230726	171500	285784865	1897	1897	1897	1897	0
112	20230726	171400	285784865	1897	1897	1897	1897	0
113	20230726	171300	285784865	1897	1897	1897	1897	0
114	20230726	171200	285784865	1897	1897	1897	1897	0
115	20230726	171100	285784865	1897	1897	1897	1897	0
116	20230726	171000	285784865	1897	1897	1897	1897	0
117	20230726	170900	285784865	1897	1897	1897	1897	0
118	20230726	170800	285784865	1897	1897	1897	1897	0
119	20230726	170700	285784865	1897	1897	1897	1897	0
120	20230726	170600	285784865	1897	1897	1897	1897	0
121	20230726	170500	285784865	1897	1897	1897	1897	0
122	20230726	170400	285784865	1897	1897	1897	1897	2778
123	20230726	170300	285784865	1897	1897	1897	1897	0
124	20230726	170200	285784865	1897	1897	1897	1897	0
125	20230726	170100	285784865	1897	1897	1897	1897	0
126	20230726	170000	285784865	1897	1897	1897	1897	0
127	20230726	165900	285784865	1897	1897	1897	1897	0
128	20230726	165800	285784865	1897	1897	1897	1897	0
129	20230726	165700	285784865	1897	1897	1897	1897	0
130	20230726	165600	285784865	1897	1897	1897	1897	0
131	20230726	165500	285784865	1897	1897	1897	1897	0
132	20230726	165400	285784865	1897	1897	1897	1897	0
133	20230726	165300	285784865	1897	1897	1897	1897	0
134	20230726	165200	285784865	1897	1897	1897	1897	0
135	20230726	165100	285784865	1897	1897	1897	1897	0
136	20230726	165000	285784865	1897	1897	1897	1897	0
137	20230726	164900	285784865	1897	1897	1897	1897	0
138	20230726	164800	285784865	1897	1897	1897	1897	0
139	20230726	164700	285784865	1897	1897	1897	1897	0
140	20230726	164600	285784865	1897	1897	1897	1897	0
141	20230726	164500	285784865	1897	1897	1897	1897	0
142	20230726	164400	285784865	1897	1897	1897	1897	0
143	20230726	164300	285784865	1897	1897	1897	1897	0
144	20230726	164200	285784865	1897	1897	1897	1897	0
145	20230726	164100	285784865	1897	1897	1897	1897	0
146	20230726	164000	285784865	1897	1897	1897	1897	0
147	20230726	163900	285784865	1897	1897	1897	1897	0
148	20230726	163800	285784865	1897	1897	1897	1897	0
149	20230726	163700	285784865	1897	1897	1897	1897	0
150	20230726	163600	285784865	1897	1897	1897	1897	0
151	20230726	163500	285784865	1897	1897	1897	1897	0
152	20230726	163400	285784865	1897	1897	1897	1897	2778
153	20230726	163300	285784865	1897	1897	1897	1897	0
154	20230726	163200	285784865	1897	1897	1897	1897	0
155	20230726	163100	285784865	1897	1897	1897	1897	0
156	20230726	163000	285784865	1897	1897	1897	1897	0
157	20230726	162900	285784865	1897	1897	1897	1897	0
158	20230726	162800	285784865	1897	1897	1897	1897	0
159	20230726	162700	285784865	1897	1897	1897	1897	0
160	20230726	162600	285784865	1897	1897	1897	1897	0
161	20230726	162500	285784865	1897	1897	1897	1897	0
162	20230726	162400	285784865	1897	1897	1897	1897	0
163	20230726	162300	285784865	1897	1897	1897	1897	0
164	20230726	162200	285784865	1897	1897	1897	1897	0
165	20230726	162100	285784865	1897	1897	1897	1897	0
166	20230726	162000	285784865	1897	1897	1897	1897	0
167	20230726	161900	285784865	1897	1897	1897	1897	0
168	20230726	161800	285784865	1897	1897	1897	1897	0
169	20230726	161700	285784865	1897	1897	1897	1897	0
170	20230726	161600	285784865	1897	1897	1897	1897	0
171	20230726	161500	285784865	1897	1897	1897	1897	0
172	20230726	161400	285784865	1897	1897	1897	1897	0
173	20230726	161300	285784865	1897	1897	1897	1897	0
174	20230726	161200	285784865	1897	1897	1897	1897	0
175	20230726	161100	285784865	1897	1897	1897	1897	0
176	20230726	161000	285784865	1897	1897	1897	1897	0
177	20230726	160900	285784865	1897	1897	1897	1897	0
178	20230726	160800	285784865	1897	1897	1897	1897	0
179	20230726	160700	285784865	1897	1897	1897	1897	0
180	20230726	160600	285784865	1897	1897	1897	1897	0
181	20230726	160500	285784865	1897	1897	1897	1897	0
182	20230726	160400	285784865	1897	1897	1897	1897	2778
183	20230726	160300	285784865	1897	1897	1897	1897	0
184	20230726	160200	285784865	1897	1897	1897	1897	0
185	20230726	160100	285784865	1897	1897	1897	1897	0
186	20230726	160000	285784865	1897	1897	1897	1897	0
187	20230726	155900	285784865	1897	1897	1897	1897	0
188	20230726	155800	285784865	1897	1897	1897	1897	0
189	20230726	155700	285784865	1897	1897	1897	1897	0
190	20230726	155600	285784865	1897	1897	1897	1897	0
191	20230726	155500	285784865	1897	1897	1897	1897	0
192	20230726	155400	285784865	1897	1897	1897	1897	0
193	20230726	155300	285784865	1897	1897	1897	1897	0
194	20230726	155200	285784865	1897	1897	1897	1897	0
195	20230726	155100	285784865	1897	1897	1897	1897	0
196	20230726	155000	285784865	1897	1897	1897	1897	0
197	20230726	154900	285784865	1897	1897	1897	1897	0
198	20230726	154800	285784865	1897	1897	1897	1897	0
199	20230726	154700	285784865	1897	1897	1897	1897	0
200	20230726	154600	285784865	1897	1897	1897	1897	0
201	20230726	154500	285784865	1897	1897	1897	1897	0
202	20230726	154400	285784865	1897	1897	1897	1897	0
203	20230726	154300	285784865	1897	1897	1897	1897	0
204	20230726	154200	285784865	1897	1897	1897	1897	0
205	20230726	154100	285784865	1897	1897	1897	1897	0
206	20230726	154000	285784865	1897	1897	1897	1897	0
207	20230726	153900	285784865	1897	1897	1897	1897	0
208	20230726	153800	285784865	1897	1897	1897	1897	0
209	20230726	153700	285784865	1897	1897	1897	1897	0
210	20230726	153600	285784865	1897	1897	1897	1897	0
211	20230726	153500	285784865	1897	1897	1897	1897	0
212	20230726	153400	285784865	1897	1897	1897	1897	2778
213	20230726	153300	285784865	1897	1897	1897	1897	0
214	20230726	153200	285784865	1897	1897	1897	1897	0
215	20230726	153100	285784865	1897	1897	1897	1897	0
216	20230726	153000	285784865	1897	1897	1897	1897	2778
217	20230726	152900	280514999	1910	1910	1910	1910	0
218	20230726	152800	280514999	1910	1910	1910	1910	0
219	20230726	152700	280514999	1910	1910	1910	1910	0
220	20230726	152600	280514999	1910	1910	1910	1910	0
221	20230726	152500	280514999	1910	1910	1910	1910	0
222	20230726	152400	280514999	1910	1910	1910	1910	0
223	20230726	152300	280514999	1910	1910	1910	1910	0
224	20230726	152200	280514999	1910	1910	1910	1910	0
225	20230726	152100	280514999	1910	1910	1910	1910	0
226	20230726	152000	280514999	1910	1910	1910	1910	0
227	20230726	151900	280514999	1910	1910	1910	1910	0
228	20230726	151800	280514999	1910	1910	1910	1910	30
229	20230726	151700	280457699	1897	1897	1897	1897	0
230	20230726	151600	280457699	1897	1897	1897	1897	0
231	20230726	151500	280457699	1897	1898	1898	1897	293
232	20230726	151400	279901870	1897	1899	1899	1897	262
233	20230726	151300	279404726	1899	1898	1899	1898	943
234	20230726	151200	277614820	1898	1898	1898	1898	90
235	20230726	151100	277444000	1898	1898	1898	1898	0
236	20230726	151000	277444000	1898	1899	1899	1898	2557
237	20230726	150900	272590366	1898	1898	1898	1898	0
238	20230726	150800	272590366	1898	1899	1899	1898	175
239	20230726	150700	272258206	1898	1898	1898	1898	0
240	20230726	150600	272258206	1898	1898	1898	1898	0
241	20230726	150500	272258206	1898	1898	1898	1898	518
242	20230726	150400	271275042	1909	1909	1909	1909	0
243	20230726	150300	271275042	1909	1909	1909	1909	0
244	20230726	150200	271275042	1909	1909	1909	1909	4
245	20230726	150100	271267406	1893	1893	1893	1893	0
246	20230726	150000	271267406	1893	1899	1900	1893	4175
247	20230726	145900	263342139	1909	1909	1909	1909	5
248	20230726	145800	263332594	1909	1909	1909	1909	0
249	20230726	145700	263332594	1909	1909	1909	1909	0
250	20230726	145600	263332594	1909	1909	1909	1909	1
251	20230726	145500	263330685	1899	1899	1899	1899	175
252	20230726	145400	262998360	1899	1899	1899	1899	0
253	20230726	145300	262998360	1899	1899	1899	1899	0
254	20230726	145200	262998360	1899	1899	1899	1899	0
255	20230726	145100	262998360	1899	1899	1899	1899	0
256	20230726	145000	262998360	1899	1900	1900	1899	176
257	20230726	144900	262664073	1898	1898	1898	1898	0
258	20230726	144800	262664073	1898	1898	1898	1898	0
259	20230726	144700	262664073	1898	1898	1898	1898	0
260	20230726	144600	262664073	1898	1898	1898	1898	1098
261	20230726	144500	260580069	1898	1906	1912	1898	418
262	20230726	144400	259785036	1911	1911	1911	1911	0
263	20230726	144300	259785036	1911	1909	1911	1909	1000
264	20230726	144200	257874657	1911	1911	1911	1911	0
265	20230726	144100	257874657	1911	1911	1911	1911	100
266	20230726	144000	257683557	1907	1907	1907	1907	663
267	20230726	143900	256419216	1913	1913	1913	1913	2
268	20230726	143800	256415390	1913	1913	1913	1913	209
269	20230726	143700	256015573	1913	1913	1913	1913	0
270	20230726	143600	256015573	1913	1913	1913	1913	0
271	20230726	143500	256015573	1913	1910	1913	1910	251
272	20230726	143400	255535560	1913	1909	1913	1909	924
273	20230726	143300	253768996	1908	1907	1908	1907	77
274	20230726	143200	253622120	1904	1904	1904	1904	48
275	20230726	143100	253530728	1905	1905	1905	1905	0
276	20230726	143000	253530728	1905	1905	1905	1905	0
277	20230726	142900	253530728	1905	1905	1905	1905	0
278	20230726	142800	253530728	1905	1905	1905	1905	0
279	20230726	142700	253530728	1905	1905	1905	1905	0
280	20230726	142600	253530728	1905	1905	1905	1905	0
281	20230726	142500	253530728	1905	1905	1905	1905	0
282	20230726	142400	253530728	1905	1905	1905	1905	0
283	20230726	142300	253530728	1905	1905	1905	1905	0
284	20230726	142200	253530728	1905	1905	1905	1905	52
285	20230726	142100	253431668	1905	1905	1905	1905	0
286	20230726	142000	253431668	1905	1905	1905	1905	0
287	20230726	141900	253431668	1905	1905	1905	1905	0
288	20230726	141800	253431668	1905	1905	1905	1905	0
289	20230726	141700	253431668	1905	1902	1905	1902	501
290	20230726	141600	252478757	1901	1899	1901	1899	817
291	20230726	141500	250926095	1900	1900	1900	1900	0
292	20230726	141400	250926095	1900	1900	1900	1900	0
293	20230726	141300	250926095	1900	1900	1900	1900	0
294	20230726	141200	250926095	1900	1900	1900	1900	0
295	20230726	141100	250926095	1900	1900	1900	1900	10
296	20230726	141000	250907095	1901	1901	1901	1901	21
297	20230726	140900	250867174	1901	1901	1901	1901	0
298	20230726	140800	250867174	1901	1901	1901	1901	30
299	20230726	140700	250810144	1901	1892	1901	1890	5026
300	20230726	140600	241270710	1892	1900	1901	1890	1234
301	20230726	140500	238931317	1900	1901	1901	1900	651
302	20230726	140400	237693891	1901	1900	1901	1900	40
303	20230726	140300	237617876	1900	1901	1901	1900	1112
304	20230726	140200	235504772	1901	1900	1901	1900	70
305	20230726	140100	235371727	1901	1900	1901	1900	44
306	20230726	140000	235288108	1900	1900	1900	1900	2274
307	20230726	135900	230967508	1901	1900	1901	1900	1025
308	20230726	135800	229019008	1900	1900	1900	1900	753
309	20230726	135700	227588308	1901	1901	1901	1901	425
310	20230726	135600	226780383	1901	1901	1901	1901	183
311	20230726	135500	226432500	1902	1902	1903	1902	342
312	20230726	135400	225781753	1902	1902	1902	1902	25
313	20230726	135300	225734203	1903	1902	1903	1902	734
314	20230726	135200	224337610	1903	1903	1903	1903	182
315	20230726	135100	223991264	1904	1904	1904	1903	1272
316	20230726	135000	221569384	1904	1906	1906	1904	374
317	20230726	134900	220857280	1906	1906	1906	1906	830
318	20230726	134800	219275300	1906	1906	1906	1906	200
319	20230726	134700	218894100	1906	1906	1906	1906	165
320	20230726	134600	218579610	1906	1906	1906	1906	72
321	20230726	134500	218442378	1906	1906	1906	1906	1533
322	20230726	134400	215520480	1907	1907	1907	1907	4592
323	20230726	134300	206763536	1907	1907	1907	1907	0
324	20230726	134200	206763536	1907	1907	1907	1907	0
325	20230726	134100	206763536	1907	1907	1907	1907	8
326	20230726	134000	206748280	1907	1907	1907	1907	0
327	20230726	133900	206748280	1907	1907	1907	1907	0
328	20230726	133800	206748280	1907	1907	1907	1907	0
329	20230726	133700	206748280	1907	1906	1907	1906	330
330	20230726	133600	206118994	1906	1906	1906	1906	32
331	20230726	133500	206058002	1907	1907	1907	1907	1492
332	20230726	133400	203212758	1907	1907	1907	1907	0
333	20230726	133300	203212758	1907	1907	1907	1907	0
334	20230726	133200	203212758	1907	1907	1907	1907	8
335	20230726	133100	203197502	1908	1908	1908	1908	0
336	20230726	133000	203197502	1908	1908	1908	1908	0
337	20230726	132900	203197502	1908	1908	1908	1908	0
338	20230726	132800	203197502	1908	1908	1908	1908	1
339	20230726	132700	203195594	1908	1908	1908	1908	3
340	20230726	132600	203189870	1907	1907	1907	1907	308
341	20230726	132500	202602514	1907	1907	1907	1907	0
342	20230726	132400	202602514	1907	1907	1907	1907	110
343	20230726	132300	202392744	1906	1906	1906	1906	0
344	20230726	132200	202392744	1906	1906	1906	1906	0
345	20230726	132100	202392744	1906	1906	1906	1906	0
346	20230726	132000	202392744	1906	1906	1906	1906	0
347	20230726	131900	202392744	1906	1906	1906	1906	507
348	20230726	131800	201426402	1904	1904	1904	1904	0
349	20230726	131700	201426402	1904	1904	1904	1904	25
350	20230726	131600	201378802	1904	1904	1904	1904	26
351	20230726	131500	201329298	1904	1905	1905	1904	812
352	20230726	131400	199782463	1905	1905	1905	1905	0
353	20230726	131300	199782463	1905	1905	1905	1905	0
354	20230726	131200	199782463	1905	1905	1905	1905	26
355	20230726	131100	199732933	1905	1906	1906	1905	215
356	20230726	131000	199323169	1905	1905	1905	1905	0
357	20230726	130900	199323169	1905	1905	1905	1905	0
358	20230726	130800	199323169	1905	1907	1907	1905	9
359	20230726	130700	199306014	1907	1907	1907	1907	0
360	20230726	130600	199306014	1907	1907	1907	1907	0
361	20230726	130500	199306014	1907	1909	1909	1907	47
362	20230726	130400	199216331	1911	1911	1911	1911	0
363	20230726	130300	199216331	1911	1911	1911	1911	0
364	20230726	130200	199216331	1911	1911	1911	1911	100
365	20230726	130100	199025231	1912	1912	1912	1912	0
366	20230726	130000	199025231	1912	1912	1912	1912	3
367	20230726	125900	199019495	1912	1912	1912	1912	0
368	20230726	125800	199019495	1912	1912	1912	1912	0
369	20230726	125700	199019495	1912	1912	1912	1912	50
370	20230726	125600	198923895	1913	1913	1913	1913	71
371	20230726	125500	198788072	1914	1914	1914	1914	0
372	20230726	125400	198788072	1914	1914	1914	1914	0
373	20230726	125300	198788072	1914	1914	1914	1905	7332
374	20230726	125200	184790089	1914	1914	1914	1914	0
375	20230726	125100	184790089	1914	1914	1914	1914	0
376	20230726	125000	184790089	1914	1914	1914	1914	1
377	20230726	124900	184788175	1910	1911	1911	1910	680
378	20230726	124800	183489362	1911	1911	1911	1911	0
379	20230726	124700	183489362	1911	1911	1911	1911	26
380	20230726	124600	183439676	1911	1911	1911	1911	26
381	20230726	124500	183389990	1911	1912	1912	1911	3799
382	20230726	124400	176129984	1916	1916	1916	1916	0
383	20230726	124300	176129984	1916	1916	1916	1916	1
384	20230726	124200	176128068	1911	1911	1911	1911	0
385	20230726	124100	176128068	1911	1912	1912	1911	549
386	20230726	124000	175078721	1917	1917	1917	1917	40
387	20230726	123900	175002041	1912	1912	1912	1912	296
388	20230726	123800	174436089	1912	1912	1912	1912	0
389	20230726	123700	174436089	1912	1912	1912	1912	1
390	20230726	123600	174434177	1912	1913	1913	1912	689
391	20230726	123500	173116438	1913	1914	1914	1913	388
392	20230726	123400	172374160	1914	1914	1914	1914	26
393	20230726	123300	172324396	1918	1918	1918	1918	0
394	20230726	123200	172324396	1918	1918	1918	1918	100
395	20230726	123100	172132596	1918	1918	1918	1918	100
396	20230726	123000	171940796	1919	1919	1919	1919	1
397	20230726	122900	171938877	1913	1913	1913	1913	0
398	20230726	122800	171938877	1913	1918	1918	1913	532
399	20230726	122700	170918651	1918	1918	1918	1918	498
400	20230726	122600	169963487	1919	1919	1919	1919	0
401	20230726	122500	169963487	1919	1919	1919	1919	23
402	20230726	122400	169919350	1913	1919	1919	1913	35
403	20230726	122300	169852367	1913	1913	1913	1913	0
404	20230726	122200	169852367	1913	1913	1913	1913	0
405	20230726	122100	169852367	1913	1914	1914	1913	893
406	20230726	122000	168143581	1920	1914	1920	1914	140
407	20230726	121900	167875579	1914	1914	1914	1914	0
408	20230726	121800	167875579	1914	1914	1914	1914	0
409	20230726	121700	167875579	1914	1914	1914	1914	0
410	20230726	121600	167875579	1914	1914	1914	1914	600
411	20230726	121500	166727179	1914	1914	1914	1914	382
412	20230726	121400	165996031	1914	1914	1914	1914	0
413	20230726	121300	165996031	1914	1914	1914	1914	10
414	20230726	121200	165976891	1922	1922	1922	1922	0
415	20230726	121100	165976891	1922	1922	1922	1922	1
416	20230726	121000	165974969	1914	1914	1914	1914	0
417	20230726	120900	165974969	1914	1922	1922	1914	363
418	20230726	120800	165279002	1913	1913	1913	1913	0
419	20230726	120700	165279002	1913	1913	1913	1913	0
420	20230726	120600	165279002	1913	1914	1914	1913	80
421	20230726	120500	165125959	1913	1913	1913	1913	0
422	20230726	120400	165125959	1913	1913	1913	1913	0
423	20230726	120300	165125959	1913	1913	1913	1913	0
424	20230726	120200	165125959	1913	1922	1922	1913	1296
425	20230726	120100	162643150	1922	1922	1922	1922	0
426	20230726	120000	162643150	1922	1922	1922	1922	29
427	20230726	115900	162587412	1922	1922	1922	1922	0
428	20230726	115800	162587412	1922	1922	1922	1922	0
429	20230726	115700	162587412	1922	1922	1922	1922	298
430	20230726	115600	162014656	1922	1922	1924	1922	26
431	20230726	115500	161964682	1922	1922	1922	1922	30
432	20230726	115400	161907022	1923	1923	1923	1922	667
433	20230726	115300	160624572	1923	1923	1923	1923	500
434	20230726	115200	159663072	1923	1923	1923	1923	260
435	20230726	115100	159163092	1923	1923	1923	1923	0
436	20230726	115000	159163092	1923	1923	1923	1923	170
437	20230726	114900	158836182	1922	1922	1922	1922	437
438	20230726	114800	157996268	1923	1923	1923	1923	30
439	20230726	114700	157938578	1922	1922	1922	1922	0
440	20230726	114600	157938578	1922	1922	1922	1922	1
441	20230726	114500	157936656	1924	1924	1924	1924	0
442	20230726	114400	157936656	1924	1924	1924	1924	0
443	20230726	114300	157936656	1924	1924	1924	1924	0
444	20230726	114200	157936656	1924	1924	1924	1924	3
445	20230726	114100	157930884	1924	1924	1924	1924	200
446	20230726	114000	157546084	1924	1923	1924	1923	530
447	20230726	113900	156526465	1923	1923	1923	1923	130
448	20230726	113800	156276475	1923	1923	1923	1923	0
449	20230726	113700	156276475	1923	1923	1923	1923	0
450	20230726	113600	156276475	1923	1923	1923	1923	0
451	20230726	113500	156276475	1923	1923	1923	1923	0
452	20230726	113400	156276475	1923	1923	1923	1923	0
453	20230726	113300	156276475	1923	1922	1923	1922	96
454	20230726	113200	156091873	1922	1922	1922	1922	0
455	20230726	113100	156091873	1922	1922	1922	1922	1035
456	20230726	113000	154102603	1922	1923	1923	1922	203
457	20230726	112900	153712334	1922	1922	1922	1922	2214
458	20230726	112800	149457026	1922	1922	1922	1922	0
459	20230726	112700	149457026	1922	1923	1923	1922	84
460	20230726	112600	149295529	1924	1924	1924	1924	0
461	20230726	112500	149295529	1924	1923	1924	1923	107
462	20230726	112400	149089665	1924	1923	1924	1923	960
463	20230726	112300	147242741	1922	1921	1922	1921	136
464	20230726	112200	146981470	1922	1922	1922	1922	0
465	20230726	112100	146981470	1922	1922	1922	1922	0
466	20230726	112000	146981470	1922	1914	1922	1914	118
467	20230726	111900	146754794	1924	1924	1924	1924	0
468	20230726	111800	146754794	1924	1924	1924	1924	0
469	20230726	111700	146754794	1924	1924	1924	1924	0
470	20230726	111600	146754794	1924	1924	1924	1924	0
471	20230726	111500	146754794	1924	1924	1924	1924	103
472	20230726	111400	146556622	1913	1913	1913	1913	29
473	20230726	111300	146501145	1913	1913	1913	1913	63
474	20230726	111200	146380626	1922	1922	1922	1922	10
475	20230726	111100	146361406	1926	1926	1926	1926	0
476	20230726	111000	146361406	1926	1926	1926	1926	103
477	20230726	110900	146163028	1926	1923	1926	1923	143
478	20230726	110800	145887800	1923	1923	1923	1923	2
479	20230726	110700	145883954	1922	1922	1922	1922	779
480	20230726	110600	144386716	1924	1924	1924	1924	0
481	20230726	110500	144386716	1924	1923	1924	1923	71
482	20230726	110400	144250169	1922	1922	1922	1922	710
483	20230726	110300	142885549	1922	1922	1922	1922	0
484	20230726	110200	142885549	1922	1922	1922	1922	0
485	20230726	110100	142885549	1922	1921	1922	1921	52
486	20230726	110000	142785651	1922	1922	1922	1922	68
487	20230726	105900	142654955	1911	1911	1911	1911	0
488	20230726	105800	142654955	1911	1926	1926	1911	830
489	20230726	105700	141068262	1913	1913	1913	1913	0
490	20230726	105600	141068262	1913	1920	1920	1913	547
491	20230726	105500	140019690	1927	1925	1927	1925	293
492	20230726	105400	139455459	1925	1920	1925	1920	1024
493	20230726	105300	137484379	1925	1923	1925	1923	14
494	20230726	105200	137457452	1918	1918	1918	1918	0
495	20230726	105100	137457452	1918	1923	1923	1918	199
496	20230726	105000	137075255	1919	1914	1919	1914	1601
497	20230726	104900	134008242	1915	1915	1915	1915	0
498	20230726	104800	134008242	1915	1915	1915	1915	633
499	20230726	104700	132796047	1917	1917	1917	1917	2
500	20230726	104600	132792213	1917	1920	1920	1917	36
501	20230726	104500	132723126	1920	1920	1924	1920	285
502	20230726	104400	132175514	1921	1923	1924	1920	3020
503	20230726	104300	126375007	1924	1923	1924	1923	4
504	20230726	104200	126367313	1921	1922	1922	1921	204
505	20230726	104100	125975326	1922	1923	1923	1922	40
506	20230726	104000	125898425	1924	1923	1924	1923	285
507	20230726	103900	125350165	1924	1925	1925	1924	2127
508	20230726	103800	121257600	1925	1927	1927	1925	3340
509	20230726	103700	114825678	1928	1928	1928	1928	51
510	20230726	103600	114727350	1930	1930	1930	1930	0
511	20230726	103500	114727350	1930	1930	1930	1930	0
512	20230726	103400	114727350	1930	1930	1930	1930	0
513	20230726	103300	114727350	1930	1931	1931	1930	6
514	20230726	103200	114715769	1930	1930	1930	1930	5
515	20230726	103100	114706119	1931	1931	1931	1931	0
516	20230726	103000	114706119	1931	1931	1931	1931	9
517	20230726	102900	114688740	1932	1931	1932	1931	122
518	20230726	102800	114453157	1931	1931	1931	1931	23
519	20230726	102700	114408744	1926	1931	1931	1926	201
520	20230726	102600	114021588	1926	1926	1926	1926	0
521	20230726	102500	114021588	1926	1932	1932	1926	115
522	20230726	102400	113799498	1932	1932	1932	1932	25
523	20230726	102300	113751198	1933	1933	1933	1933	0
524	20230726	102200	113751198	1933	1933	1933	1933	0
525	20230726	102100	113751198	1933	1931	1933	1931	49
526	20230726	102000	113656505	1933	1933	1933	1933	0
527	20230726	101900	113656505	1933	1933	1933	1933	517
528	20230726	101800	112657144	1933	1926	1933	1926	734
529	20230726	101700	111243453	1933	1933	1933	1933	0
530	20230726	101600	111243453	1933	1933	1933	1933	0
531	20230726	101500	111243453	1933	1933	1933	1933	0
532	20230726	101400	111243453	1933	1933	1933	1933	0
533	20230726	101300	111243453	1933	1933	1933	1933	0
534	20230726	101200	111243453	1933	1933	1933	1933	31
535	20230726	101100	111183530	1933	1933	1933	1933	8
536	20230726	101000	111168066	1934	1926	1934	1926	1001
537	20230726	100900	109240132	1934	1934	1934	1934	42
538	20230726	100800	109158904	1936	1936	1936	1936	25
539	20230726	100700	109110504	1936	1935	1936	1935	1000
540	20230726	100600	107174564	1936	1936	1936	1936	1
541	20230726	100500	107172628	1925	1926	1926	1925	764
542	20230726	100400	105701717	1935	1935	1935	1935	0
543	20230726	100300	105701717	1935	1935	1935	1935	50
544	20230726	100200	105604967	1936	1932	1936	1925	325
545	20230726	100100	104977531	1936	1932	1936	1932	56
546	20230726	100000	104869335	1932	1932	1932	1932	195
547	20230726	095900	104492595	1931	1926	1931	1926	221
548	20230726	095800	104066094	1926	1926	1926	1926	0
549	20230726	095700	104066094	1926	1926	1926	1926	222
550	20230726	095600	103638522	1937	1937	1937	1937	0
551	20230726	095500	103638522	1937	1937	1937	1937	0
552	20230726	095400	103638522	1937	1937	1937	1937	5
553	20230726	095300	103628837	1939	1930	1939	1925	3001
554	20230726	095200	97844591	1931	1931	1931	1931	131
555	20230726	095100	97591630	1931	1931	1931	1931	53
556	20230726	095000	97489287	1943	1943	1943	1943	0
557	20230726	094900	97489287	1943	1943	1943	1943	0
558	20230726	094800	97489287	1943	1944	1944	1930	70
559	20230726	094700	97354120	1938	1938	1938	1938	0
560	20230726	094600	97354120	1938	1944	1945	1938	123
561	20230726	094500	97115624	1945	1954	1954	1945	117
562	20230726	094400	96887951	1953	1953	1953	1953	0
563	20230726	094300	96887951	1953	1951	1953	1951	100
564	20230726	094200	96692679	1953	1953	1953	1953	0
565	20230726	094100	96692679	1953	1953	1953	1953	0
566	20230726	094000	96692679	1953	1953	1954	1953	110
567	20230726	093900	96477765	1956	1956	1956	1956	0
568	20230726	093800	96477765	1956	1955	1956	1955	100
569	20230726	093700	96282175	1956	1945	1956	1925	706
570	20230726	093600	94916487	1945	1957	1957	1945	90
571	20230726	093500	94740537	1957	1960	1960	1945	310
572	20230726	093400	94135997	1960	1947	1960	1947	16
573	20230726	093300	94104781	1945	1943	1945	1943	1784
574	20230726	093200	90636122	1943	1926	1943	1926	582
575	20230726	093100	89514733	1926	1944	1944	1926	230
576	20230726	093000	89071116	1944	1945	1945	1944	60
577	20230726	092900	88954424	1945	1944	1945	1944	2000
578	20230726	092800	85065041	1944	1940	1944	1940	62
579	20230726	092700	84944727	1944	1928	1944	1928	59
580	20230726	092600	84830465	1921	1921	1921	1921	454
581	20230726	092500	83958331	1921	1928	1928	1921	158
582	20230726	092400	83654092	1921	1921	1921	1921	56
583	20230726	092300	83546516	1921	1913	1928	1913	2151
584	20230726	092200	79418875	1911	1909	1911	1909	155
585	20230726	092100	79122870	1908	1908	1908	1908	1037
586	20230726	092000	77144274	1908	1912	1912	1908	3069
587	20230726	091900	71281867	1912	1917	1917	1912	66
588	20230726	091800	71155625	1911	1920	1920	1910	1331
589	20230726	091700	68606035	1918	1928	1937	1918	280
590	20230726	091600	68068497	1917	1917	1917	1911	171
591	20230726	091500	67740993	1917	1928	1940	1917	64
592	20230726	091400	67618008	1910	1940	1940	1910	3242
593	20230726	091300	61347344	1940	1945	1945	1940	1886
594	20230726	091200	57684528	1945	1950	1959	1945	211
595	20230726	091100	57273175	1944	1951	1951	1944	1771
596	20230726	091000	53818788	1951	1952	1961	1951	225
597	20230726	090900	53379473	1952	1952	1953	1952	110
598	20230726	090800	53164703	1952	1964	1964	1952	83
599	20230726	090700	53002312	1952	1953	1953	1952	403
600	20230726	090600	52215605	1956	1971	1971	1956	334
601	20230726	090500	51557855	1971	1973	1973	1971	202
602	20230726	090400	51159711	1940	1993	1993	1940	13568
603	20230726	090300	24621951	1994	2000	2000	1994	2718
604	20230726	090200	19191965	2010	2010	2010	2010	7845
605	20230726	090100	3423515	2010	2000	2010	2000	22
606	20230726	090000	3379485	2005	2000	2005	2000	1628