KissMeData/168330/min/candle-20230726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230726	200200	314198309	1920	1920	1920	1920	4544
3	20230726	200100	314198309	1920	1920	1920	1920	0
4	20230726	200000	314198309	1920	1920	1920	1920	0
5	20230726	195900	314198309	1920	1920	1920	1920	0
6	20230726	195800	314198309	1920	1920	1920	1920	0
7	20230726	195700	314198309	1920	1920	1920	1920	0
8	20230726	195600	314198309	1920	1920	1920	1920	0
9	20230726	195500	314198309	1920	1920	1920	1920	0
10	20230726	195400	314198309	1920	1920	1920	1920	0
11	20230726	195300	314198309	1920	1920	1920	1920	0
12	20230726	195200	314198309	1920	1920	1920	1920	0
13	20230726	195100	314198309	1920	1920	1920	1920	0
14	20230726	195000	314198309	1920	1920	1920	1920	0
15	20230726	194900	314198309	1920	1920	1920	1920	0
16	20230726	194800	314198309	1920	1920	1920	1920	0
17	20230726	194700	314198309	1920	1920	1920	1920	0
18	20230726	194600	314198309	1920	1920	1920	1920	0
19	20230726	194500	314198309	1920	1920	1920	1920	0
20	20230726	194400	314198309	1920	1920	1920	1920	0
21	20230726	194300	314198309	1920	1920	1920	1920	0
22	20230726	194200	314198309	1920	1920	1920	1920	0
23	20230726	194100	314198309	1920	1920	1920	1920	0
24	20230726	194000	314198309	1920	1920	1920	1920	0
25	20230726	193900	314198309	1920	1920	1920	1920	0
26	20230726	193800	314198309	1920	1920	1920	1920	0
27	20230726	193700	314198309	1920	1920	1920	1920	0
28	20230726	193600	314198309	1920	1920	1920	1920	0
29	20230726	193500	314198309	1920	1920	1920	1920	0
30	20230726	193400	314198309	1920	1920	1920	1920	0
31	20230726	193300	314198309	1920	1920	1920	1920	0
32	20230726	193200	314198309	1920	1920	1920	1920	4544
33	20230726	193100	314198309	1920	1920	1920	1920	0
34	20230726	193000	314198309	1920	1920	1920	1920	0
35	20230726	192900	314198309	1920	1920	1920	1920	0
36	20230726	192800	314198309	1920	1920	1920	1920	0
37	20230726	192700	314198309	1920	1920	1920	1920	0
38	20230726	192600	314198309	1920	1920	1920	1920	0
39	20230726	192500	314198309	1920	1920	1920	1920	0
40	20230726	192400	314198309	1920	1920	1920	1920	0
41	20230726	192300	314198309	1920	1920	1920	1920	0
42	20230726	192200	314198309	1920	1920	1920	1920	0
43	20230726	192100	314198309	1920	1920	1920	1920	0
44	20230726	192000	314198309	1920	1920	1920	1920	0
45	20230726	191900	314198309	1920	1920	1920	1920	0
46	20230726	191800	314198309	1920	1920	1920	1920	0
47	20230726	191700	314198309	1920	1920	1920	1920	0
48	20230726	191600	314198309	1920	1920	1920	1920	0
49	20230726	191500	314198309	1920	1920	1920	1920	0
50	20230726	191400	314198309	1920	1920	1920	1920	0
51	20230726	191300	314198309	1920	1920	1920	1920	0
52	20230726	191200	314198309	1920	1920	1920	1920	0
53	20230726	191100	314198309	1920	1920	1920	1920	0
54	20230726	191000	314198309	1920	1920	1920	1920	0
55	20230726	190900	314198309	1920	1920	1920	1920	0
56	20230726	190800	314198309	1920	1920	1920	1920	0
57	20230726	190700	314198309	1920	1920	1920	1920	0
58	20230726	190600	314198309	1920	1920	1920	1920	0
59	20230726	190500	314198309	1920	1920	1920	1920	0
60	20230726	190400	314198309	1920	1920	1920	1920	0
61	20230726	190300	314198309	1920	1920	1920	1920	0
62	20230726	190200	314198309	1920	1920	1920	1920	4544
63	20230726	190100	314198309	1920	1920	1920	1920	0
64	20230726	190000	314198309	1920	1920	1920	1920	0
65	20230726	185900	314198309	1920	1920	1920	1920	0
66	20230726	185800	314198309	1920	1920	1920	1920	0
67	20230726	185700	314198309	1920	1920	1920	1920	0
68	20230726	185600	314198309	1920	1920	1920	1920	0
69	20230726	185500	314198309	1920	1920	1920	1920	0
70	20230726	185400	314198309	1920	1920	1920	1920	0
71	20230726	185300	314198309	1920	1920	1920	1920	0
72	20230726	185200	314198309	1920	1920	1920	1920	0
73	20230726	185100	314198309	1920	1920	1920	1920	0
74	20230726	185000	314198309	1920	1920	1920	1920	0
75	20230726	184900	314198309	1920	1920	1920	1920	0
76	20230726	184800	314198309	1920	1920	1920	1920	0
77	20230726	184700	314198309	1920	1920	1920	1920	0
78	20230726	184600	314198309	1920	1920	1920	1920	0
79	20230726	184500	314198309	1920	1920	1920	1920	0
80	20230726	184400	314198309	1920	1920	1920	1920	0
81	20230726	184300	314198309	1920	1920	1920	1920	0
82	20230726	184200	314198309	1920	1920	1920	1920	0
83	20230726	184100	314198309	1920	1920	1920	1920	0
84	20230726	184000	314198309	1920	1920	1920	1920	0
85	20230726	183900	314198309	1920	1920	1920	1920	0
86	20230726	183800	314198309	1920	1920	1920	1920	0
87	20230726	183700	314198309	1920	1920	1920	1920	0
88	20230726	183600	314198309	1920	1920	1920	1920	0
89	20230726	183500	314198309	1920	1920	1920	1920	0
90	20230726	183400	314198309	1920	1920	1920	1920	0
91	20230726	183300	314198309	1920	1920	1920	1920	0
92	20230726	183200	314198309	1920	1920	1920	1920	4544
93	20230726	183100	314198309	1920	1920	1920	1920	0
94	20230726	183000	314198309	1920	1920	1920	1920	0
95	20230726	182900	314198309	1920	1920	1920	1920	0
96	20230726	182800	314198309	1920	1920	1920	1920	0
97	20230726	182700	314198309	1920	1920	1920	1920	0
98	20230726	182600	314198309	1920	1920	1920	1920	0
99	20230726	182500	314198309	1920	1920	1920	1920	0
100	20230726	182400	314198309	1920	1920	1920	1920	0
101	20230726	182300	314198309	1920	1920	1920	1920	0
102	20230726	182200	314198309	1920	1920	1920	1920	0
103	20230726	182100	314198309	1920	1920	1920	1920	0
104	20230726	182000	314198309	1920	1920	1920	1920	0
105	20230726	181900	314198309	1920	1920	1920	1920	0
106	20230726	181800	314198309	1920	1920	1920	1920	0
107	20230726	181700	314198309	1920	1920	1920	1920	0
108	20230726	181600	314198309	1920	1920	1920	1920	0
109	20230726	181500	314198309	1920	1920	1920	1920	0
110	20230726	181400	314198309	1920	1920	1920	1920	0
111	20230726	181300	314198309	1920	1920	1920	1920	0
112	20230726	181200	314198309	1920	1920	1920	1920	0
113	20230726	181100	314198309	1920	1920	1920	1920	0
114	20230726	181000	314198309	1920	1920	1920	1920	0
115	20230726	180900	314198309	1920	1920	1920	1920	0
116	20230726	180800	314198309	1920	1920	1920	1920	0
117	20230726	180700	314198309	1920	1920	1920	1920	0
118	20230726	180600	314198309	1920	1920	1920	1920	0
119	20230726	180500	314198309	1920	1920	1920	1920	0
120	20230726	180400	314198309	1920	1920	1920	1920	0
121	20230726	180300	314198309	1920	1920	1920	1920	0
122	20230726	180200	314198309	1920	1920	1920	1920	4544
123	20230726	180100	314198309	1920	1920	1920	1920	0
124	20230726	180000	314198309	1920	1920	1920	1920	0
125	20230726	175900	314198309	1920	1920	1920	1920	0
126	20230726	175800	314198309	1920	1920	1920	1920	0
127	20230726	175700	314198309	1920	1920	1920	1920	0
128	20230726	175600	314198309	1920	1920	1920	1920	0
129	20230726	175500	314198309	1920	1920	1920	1920	0
130	20230726	175400	314198309	1920	1920	1920	1920	0
131	20230726	175300	314198309	1920	1920	1920	1920	0
132	20230726	175200	314198309	1920	1920	1920	1920	0
133	20230726	175100	314198309	1920	1920	1920	1920	0
134	20230726	175000	314198309	1920	1920	1920	1920	0
135	20230726	174900	314198309	1920	1920	1920	1920	0
136	20230726	174800	314198309	1920	1920	1920	1920	0
137	20230726	174700	314198309	1920	1920	1920	1920	0
138	20230726	174600	314198309	1920	1920	1920	1920	0
139	20230726	174500	314198309	1920	1920	1920	1920	0
140	20230726	174400	314198309	1920	1920	1920	1920	0
141	20230726	174300	314198309	1920	1920	1920	1920	0
142	20230726	174200	314198309	1920	1920	1920	1920	0
143	20230726	174100	314198309	1920	1920	1920	1920	0
144	20230726	174000	314198309	1920	1920	1920	1920	0
145	20230726	173900	314198309	1920	1920	1920	1920	0
146	20230726	173800	314198309	1920	1920	1920	1920	0
147	20230726	173700	314198309	1920	1920	1920	1920	0
148	20230726	173600	314198309	1920	1920	1920	1920	0
149	20230726	173500	314198309	1920	1920	1920	1920	0
150	20230726	173400	314198309	1920	1920	1920	1920	0
151	20230726	173300	314198309	1920	1920	1920	1920	0
152	20230726	173200	314198309	1920	1920	1920	1920	4544
153	20230726	173100	314198309	1920	1920	1920	1920	0
154	20230726	173000	314198309	1920	1920	1920	1920	0
155	20230726	172900	314198309	1920	1920	1920	1920	0
156	20230726	172800	314198309	1920	1920	1920	1920	0
157	20230726	172700	314198309	1920	1920	1920	1920	0
158	20230726	172600	314198309	1920	1920	1920	1920	0
159	20230726	172500	314198309	1920	1920	1920	1920	0
160	20230726	172400	314198309	1920	1920	1920	1920	0
161	20230726	172300	314198309	1920	1920	1920	1920	0
162	20230726	172200	314198309	1920	1920	1920	1920	0
163	20230726	172100	314198309	1920	1920	1920	1920	0
164	20230726	172000	314198309	1920	1920	1920	1920	0
165	20230726	171900	314198309	1920	1920	1920	1920	0
166	20230726	171800	314198309	1920	1920	1920	1920	0
167	20230726	171700	314198309	1920	1920	1920	1920	0
168	20230726	171600	314198309	1920	1920	1920	1920	0
169	20230726	171500	314198309	1920	1920	1920	1920	0
170	20230726	171400	314198309	1920	1920	1920	1920	0
171	20230726	171300	314198309	1920	1920	1920	1920	0
172	20230726	171200	314198309	1920	1920	1920	1920	0
173	20230726	171100	314198309	1920	1920	1920	1920	0
174	20230726	171000	314198309	1920	1920	1920	1920	0
175	20230726	170900	314198309	1920	1920	1920	1920	0
176	20230726	170800	314198309	1920	1920	1920	1920	0
177	20230726	170700	314198309	1920	1920	1920	1920	0
178	20230726	170600	314198309	1920	1920	1920	1920	0
179	20230726	170500	314198309	1920	1920	1920	1920	0
180	20230726	170400	314198309	1920	1920	1920	1920	0
181	20230726	170300	314198309	1920	1920	1920	1920	0
182	20230726	170200	314198309	1920	1920	1920	1920	4544
183	20230726	170100	314198309	1920	1920	1920	1920	0
184	20230726	170000	314198309	1920	1920	1920	1920	0
185	20230726	165900	314198309	1920	1920	1920	1920	0
186	20230726	165800	314198309	1920	1920	1920	1920	0
187	20230726	165700	314198309	1920	1920	1920	1920	0
188	20230726	165600	314198309	1920	1920	1920	1920	0
189	20230726	165500	314198309	1920	1920	1920	1920	0
190	20230726	165400	314198309	1920	1920	1920	1920	0
191	20230726	165300	314198309	1920	1920	1920	1920	0
192	20230726	165200	314198309	1920	1920	1920	1920	0
193	20230726	165100	314198309	1920	1920	1920	1920	0
194	20230726	165000	314198309	1920	1920	1920	1920	0
195	20230726	164900	314198309	1920	1920	1920	1920	0
196	20230726	164800	314198309	1920	1920	1920	1920	0
197	20230726	164700	314198309	1920	1920	1920	1920	0
198	20230726	164600	314198309	1920	1920	1920	1920	0
199	20230726	164500	314198309	1920	1920	1920	1920	0
200	20230726	164400	314198309	1920	1920	1920	1920	0
201	20230726	164300	314198309	1920	1920	1920	1920	0
202	20230726	164200	314198309	1920	1920	1920	1920	0
203	20230726	164100	314198309	1920	1920	1920	1920	0
204	20230726	164000	314198309	1920	1920	1920	1920	0
205	20230726	163900	314198309	1920	1920	1920	1920	0
206	20230726	163800	314198309	1920	1920	1920	1920	0
207	20230726	163700	314198309	1920	1920	1920	1920	0
208	20230726	163600	314198309	1920	1920	1920	1920	0
209	20230726	163500	314198309	1920	1920	1920	1920	0
210	20230726	163400	314198309	1920	1920	1920	1920	0
211	20230726	163300	314198309	1920	1920	1920	1920	0
212	20230726	163200	314198309	1920	1920	1920	1920	4544
213	20230726	163100	314198309	1920	1920	1920	1920	0
214	20230726	163000	314198309	1920	1920	1920	1920	0
215	20230726	162900	314198309	1920	1920	1920	1920	0
216	20230726	162800	314198309	1920	1920	1920	1920	0
217	20230726	162700	314198309	1920	1920	1920	1920	0
218	20230726	162600	314198309	1920	1920	1920	1920	0
219	20230726	162500	314198309	1920	1920	1920	1920	0
220	20230726	162400	314198309	1920	1920	1920	1920	0
221	20230726	162300	314198309	1920	1920	1920	1920	0
222	20230726	162200	314198309	1920	1920	1920	1920	0
223	20230726	162100	314198309	1920	1920	1920	1920	0
224	20230726	162000	314198309	1920	1920	1920	1920	0
225	20230726	161900	314198309	1920	1920	1920	1920	0
226	20230726	161800	314198309	1920	1920	1920	1920	0
227	20230726	161700	314198309	1920	1920	1920	1920	0
228	20230726	161600	314198309	1920	1920	1920	1920	0
229	20230726	161500	314198309	1920	1920	1920	1920	0
230	20230726	161400	314198309	1920	1920	1920	1920	0
231	20230726	161300	314198309	1920	1920	1920	1920	0
232	20230726	161200	314198309	1920	1920	1920	1920	0
233	20230726	161100	314198309	1920	1920	1920	1920	0
234	20230726	161000	314198309	1920	1920	1920	1920	0
235	20230726	160900	314198309	1920	1920	1920	1920	0
236	20230726	160800	314198309	1920	1920	1920	1920	0
237	20230726	160700	314198309	1920	1920	1920	1920	0
238	20230726	160600	314198309	1920	1920	1920	1920	0
239	20230726	160500	314198309	1920	1920	1920	1920	0
240	20230726	160400	314198309	1920	1920	1920	1920	0
241	20230726	160300	314198309	1920	1920	1920	1920	0
242	20230726	160200	314198309	1920	1920	1920	1920	4544
243	20230726	160100	314198309	1920	1920	1920	1920	0
244	20230726	160000	314198309	1920	1920	1920	1920	0
245	20230726	155900	314198309	1920	1920	1920	1920	0
246	20230726	155800	314198309	1920	1920	1920	1920	0
247	20230726	155700	314198309	1920	1920	1920	1920	0
248	20230726	155600	314198309	1920	1920	1920	1920	0
249	20230726	155500	314198309	1920	1920	1920	1920	0
250	20230726	155400	314198309	1920	1920	1920	1920	0
251	20230726	155300	314198309	1920	1920	1920	1920	0
252	20230726	155200	314198309	1920	1920	1920	1920	0
253	20230726	155100	314198309	1920	1920	1920	1920	0
254	20230726	155000	314198309	1920	1920	1920	1920	0
255	20230726	154900	314198309	1920	1920	1920	1920	0
256	20230726	154800	314198309	1920	1920	1920	1920	0
257	20230726	154700	314198309	1920	1920	1920	1920	0
258	20230726	154600	314198309	1920	1920	1920	1920	0
259	20230726	154500	314198309	1920	1920	1920	1920	0
260	20230726	154400	314198309	1920	1920	1920	1920	0
261	20230726	154300	314198309	1920	1920	1920	1920	0
262	20230726	154200	314198309	1920	1920	1920	1920	0
263	20230726	154100	314198309	1920	1920	1920	1920	0
264	20230726	154000	314198309	1920	1920	1920	1920	0
265	20230726	153900	314198309	1920	1920	1920	1920	0
266	20230726	153800	314198309	1920	1920	1920	1920	0
267	20230726	153700	314198309	1920	1920	1920	1920	0
268	20230726	153600	314198309	1920	1920	1920	1920	0
269	20230726	153500	314198309	1920	1920	1920	1920	0
270	20230726	153400	314198309	1920	1920	1920	1920	0
271	20230726	153300	314198309	1920	1920	1920	1920	0
272	20230726	153200	314198309	1920	1920	1920	1920	4544
273	20230726	153100	314198309	1920	1920	1920	1920	0
274	20230726	153000	314198309	1920	1920	1920	1920	4544
275	20230726	152900	305473829	1907	1907	1907	1907	0
276	20230726	152800	305473829	1907	1907	1907	1907	0
277	20230726	152700	305473829	1907	1907	1907	1907	0
278	20230726	152600	305473829	1907	1907	1907	1907	0
279	20230726	152500	305473829	1907	1907	1907	1907	0
280	20230726	152400	305473829	1907	1907	1907	1907	0
281	20230726	152300	305473829	1907	1907	1907	1907	0
282	20230726	152200	305473829	1907	1907	1907	1907	0
283	20230726	152100	305473829	1907	1907	1907	1907	0
284	20230726	152000	305473829	1907	1907	1907	1907	0
285	20230726	151900	305473829	1907	1903	1907	1903	1011
286	20230726	151800	303546090	1905	1905	1905	1905	0
287	20230726	151700	303546090	1905	1905	1905	1905	501
288	20230726	151600	302591685	1903	1903	1903	1903	0
289	20230726	151500	302591685	1903	1903	1903	1903	5
290	20230726	151400	302582170	1904	1904	1904	1904	0
291	20230726	151300	302582170	1904	1904	1904	1904	11
292	20230726	151200	302561226	1905	1903	1905	1903	155
293	20230726	151100	302266081	1898	1900	1900	1898	302
294	20230726	151000	301692859	1900	1901	1901	1900	3
295	20230726	150900	301687158	1901	1901	1901	1901	0
296	20230726	150800	301687158	1901	1901	1901	1901	16
297	20230726	150700	301656742	1901	1900	1901	1900	69
298	20230726	150600	301525628	1897	1899	1899	1896	1502
299	20230726	150500	298674254	1900	1900	1900	1900	0
300	20230726	150400	298674254	1900	1900	1900	1900	1
301	20230726	150300	298672354	1901	1901	1901	1901	0
302	20230726	150200	298672354	1901	1901	1901	1901	0
303	20230726	150100	298672354	1901	1902	1902	1901	337
304	20230726	150000	298031417	1905	1905	1905	1905	24
305	20230726	145900	297985697	1905	1905	1905	1905	0
306	20230726	145800	297985697	1905	1905	1906	1905	37
307	20230726	145700	297915186	1906	1906	1906	1906	480
308	20230726	145600	297000306	1905	1905	1905	1905	18
309	20230726	145500	296966016	1904	1905	1905	1904	23
310	20230726	145400	296922219	1905	1905	1905	1905	26
311	20230726	145300	296872689	1905	1903	1905	1900	313
312	20230726	145200	296277719	1907	1907	1907	1907	1
313	20230726	145100	296275812	1907	1907	1907	1907	1
314	20230726	145000	296273905	1900	1900	1900	1900	0
315	20230726	144900	296273905	1900	1900	1900	1900	0
316	20230726	144800	296273905	1900	1905	1905	1900	2100
317	20230726	144700	292283498	1915	1915	1915	1915	0
318	20230726	144600	292283498	1915	1915	1915	1915	0
319	20230726	144500	292283498	1915	1915	1915	1915	1
320	20230726	144400	292281583	1900	1916	1916	1900	644
321	20230726	144300	291057685	1916	1917	1917	1916	15
322	20230726	144200	291028944	1913	1913	1913	1913	0
323	20230726	144100	291028944	1913	1913	1913	1913	0
324	20230726	144000	291028944	1913	1913	1913	1913	20
325	20230726	143900	290990684	1900	1904	1904	1900	250
326	20230726	143800	290515050	1900	1900	1900	1900	0
327	20230726	143700	290515050	1900	1909	1909	1896	953
328	20230726	143600	288701930	1911	1913	1913	1911	233
329	20230726	143500	288256649	1911	1911	1911	1911	0
330	20230726	143400	288256649	1911	1911	1911	1911	0
331	20230726	143300	288256649	1911	1911	1911	1911	0
332	20230726	143200	288256649	1911	1911	1911	1911	0
333	20230726	143100	288256649	1911	1911	1911	1911	0
334	20230726	143000	288256649	1911	1911	1911	1911	0
335	20230726	142900	288256649	1911	1911	1911	1911	0
336	20230726	142800	288256649	1911	1920	1920	1911	208
337	20230726	142700	287858633	1920	1920	1920	1920	80
338	20230726	142600	287705033	1920	1920	1920	1920	93
339	20230726	142500	287526473	1896	1918	1918	1896	3011
340	20230726	142400	281782578	1920	1920	1920	1920	13
341	20230726	142300	281757618	1920	1920	1920	1920	1
342	20230726	142200	281755698	1920	1920	1920	1920	20
343	20230726	142100	281717298	1920	1920	1920	1920	28
344	20230726	142000	281663538	1920	1920	1920	1920	60
345	20230726	141900	281548338	1920	1920	1920	1920	8
346	20230726	141800	281532978	1920	1921	1921	1920	1017
347	20230726	141700	279580324	1918	1918	1918	1918	27
348	20230726	141600	279528538	1913	1911	1913	1900	13609
349	20230726	141500	253640300	1919	1919	1919	1919	0
350	20230726	141400	253640300	1919	1919	1919	1919	30
351	20230726	141300	253582730	1910	1910	1910	1910	0
352	20230726	141200	253582730	1910	1910	1910	1910	0
353	20230726	141100	253582730	1910	1910	1910	1910	0
354	20230726	141000	253582730	1910	1923	1923	1910	1728
355	20230726	140900	250279838	1924	1924	1924	1924	0
356	20230726	140800	250279838	1924	1924	1924	1924	0
357	20230726	140700	250279838	1924	1924	1924	1924	0
358	20230726	140600	250279838	1924	1924	1924	1924	40
359	20230726	140500	250202878	1913	1914	1914	1913	1250
360	20230726	140400	247811562	1915	1915	1915	1915	0
361	20230726	140300	247811562	1915	1915	1915	1915	0
362	20230726	140200	247811562	1915	1914	1915	1913	468
363	20230726	140100	246915720	1913	1913	1913	1913	1
364	20230726	140000	246913807	1913	1910	1913	1910	90
365	20230726	135900	246741748	1906	1906	1906	1906	0
366	20230726	135800	246741748	1906	1915	1915	1906	1024
367	20230726	135700	244786490	1915	1917	1917	1913	522
368	20230726	135600	243787059	1919	1919	1919	1919	595
369	20230726	135500	242645254	1929	1929	1929	1929	60
370	20230726	135400	242529514	1929	1920	1929	1920	2001
371	20230726	135300	238687585	1919	1922	1922	1919	2290
372	20230726	135200	234290547	1930	1930	1930	1930	0
373	20230726	135100	234290547	1930	1930	1930	1930	0
374	20230726	135000	234290547	1930	1930	1930	1930	0
375	20230726	134900	234290547	1930	1930	1930	1930	301
376	20230726	134800	233709617	1920	1920	1920	1920	0
377	20230726	134700	233709617	1920	1920	1920	1920	0
378	20230726	134600	233709617	1920	1920	1920	1920	0
379	20230726	134500	233709617	1920	1920	1920	1920	0
380	20230726	134400	233709617	1920	1920	1920	1920	0
381	20230726	134300	233709617	1920	1920	1920	1920	0
382	20230726	134200	233709617	1920	1920	1920	1920	2500
383	20230726	134100	228909617	1920	1920	1920	1920	0
384	20230726	134000	228909617	1920	1933	1933	1920	2350
385	20230726	133900	224373897	1946	1946	1946	1946	59
386	20230726	133800	224259083	1946	1946	1946	1946	5
387	20230726	133700	224249353	1946	1946	1946	1946	152
388	20230726	133600	223953561	1930	1930	1930	1930	0
389	20230726	133500	223953561	1930	1946	1946	1930	2011
390	20230726	133400	220070698	1945	1945	1945	1945	26
391	20230726	133300	220020128	1948	1948	1948	1948	0
392	20230726	133200	220020128	1948	1948	1948	1948	0
393	20230726	133100	220020128	1948	1948	1948	1948	0
394	20230726	133000	220020128	1948	1948	1948	1948	1
395	20230726	132900	220018180	1948	1948	1948	1947	2000
396	20230726	132800	216122199	1948	1947	1948	1947	4
397	20230726	132700	216114410	1931	1948	1948	1931	82
398	20230726	132600	215955141	1950	1948	1950	1948	15
399	20230726	132500	215925919	1962	1962	1962	1962	63
400	20230726	132400	215802313	1962	1962	1962	1962	1
401	20230726	132300	215800351	1950	1950	1950	1950	500
402	20230726	132200	214825351	1950	1950	1950	1950	0
403	20230726	132100	214825351	1950	1950	1950	1950	0
404	20230726	132000	214825351	1950	1950	1950	1950	0
405	20230726	131900	214825351	1950	1950	1950	1950	480
406	20230726	131800	213889351	1950	1950	1950	1950	0
407	20230726	131700	213889351	1950	1950	1950	1950	0
408	20230726	131600	213889351	1950	1950	1950	1950	0
409	20230726	131500	213889351	1950	1950	1950	1950	0
410	20230726	131400	213889351	1950	1950	1950	1950	0
411	20230726	131300	213889351	1950	1950	1950	1950	0
412	20230726	131200	213889351	1950	1950	1950	1950	0
413	20230726	131100	213889351	1950	1950	1950	1950	20
414	20230726	131000	213850351	1960	1960	1960	1960	0
415	20230726	130900	213850351	1960	1960	1960	1960	0
416	20230726	130800	213850351	1960	1960	1960	1960	1
417	20230726	130700	213848391	1962	1954	1962	1954	32
418	20230726	130600	213785733	1956	1956	1956	1956	0
419	20230726	130500	213785733	1956	1956	1956	1954	49
420	20230726	130400	213689907	1959	1959	1959	1959	150
421	20230726	130300	213396057	1959	1959	1959	1959	0
422	20230726	130200	213396057	1959	1959	1959	1959	0
423	20230726	130100	213396057	1959	1959	1959	1959	0
424	20230726	130000	213396057	1959	1959	1959	1959	0
425	20230726	125900	213396057	1959	1959	1959	1959	0
426	20230726	125800	213396057	1959	1959	1959	1959	0
427	20230726	125700	213396057	1959	1958	1959	1958	6
428	20230726	125600	213384308	1960	1960	1960	1960	0
429	20230726	125500	213384308	1960	1959	1960	1959	150
430	20230726	125400	213090358	1959	1958	1959	1958	70
431	20230726	125300	212953248	1960	1960	1960	1960	0
432	20230726	125200	212953248	1960	1953	1962	1952	38
433	20230726	125100	212878849	1953	1932	1953	1932	532
434	20230726	125000	211849382	1929	1933	1933	1929	192
435	20230726	124900	211478250	1933	1930	1933	1930	16
436	20230726	124800	211447357	1930	1930	1930	1930	0
437	20230726	124700	211447357	1930	1930	1930	1930	0
438	20230726	124600	211447357	1930	1930	1930	1930	0
439	20230726	124500	211447357	1930	1930	1930	1930	10
440	20230726	124400	211428057	1930	1930	1930	1930	0
441	20230726	124300	211428057	1930	1930	1930	1930	0
442	20230726	124200	211428057	1930	1930	1930	1930	2
443	20230726	124100	211424197	1919	1922	1922	1919	800
444	20230726	124000	209888952	1930	1930	1930	1930	0
445	20230726	123900	209888952	1930	1930	1930	1930	3
446	20230726	123800	209883162	1919	1919	1919	1919	0
447	20230726	123700	209883162	1919	1919	1919	1919	0
448	20230726	123600	209883162	1919	1919	1919	1919	0
449	20230726	123500	209883162	1919	1919	1919	1919	0
450	20230726	123400	209883162	1919	1923	1923	1919	97
451	20230726	123300	209696949	1929	1929	1929	1929	0
452	20230726	123200	209696949	1929	1929	1929	1929	60
453	20230726	123100	209581209	1931	1931	1931	1931	0
454	20230726	123000	209581209	1931	1931	1931	1931	50
455	20230726	122900	209484659	1930	1924	1930	1924	10
456	20230726	122800	209465395	1923	1923	1923	1923	167
457	20230726	122700	209144254	1923	1923	1923	1923	0
458	20230726	122600	209144254	1923	1923	1923	1923	0
459	20230726	122500	209144254	1923	1923	1923	1923	98
460	20230726	122400	208955800	1935	1935	1935	1935	10
461	20230726	122300	208936450	1937	1937	1937	1937	0
462	20230726	122200	208936450	1937	1937	1937	1937	0
463	20230726	122100	208936450	1937	1937	1937	1937	1
464	20230726	122000	208934513	1937	1937	1937	1937	1
465	20230726	121900	208932576	1943	1943	1943	1943	0
466	20230726	121800	208932576	1943	1943	1943	1943	0
467	20230726	121700	208932576	1943	1943	1943	1943	0
468	20230726	121600	208932576	1943	1943	1943	1943	0
469	20230726	121500	208932576	1943	1945	1945	1943	8
470	20230726	121400	208917018	1910	1940	1940	1910	2781
471	20230726	121300	203568057	1949	1949	1949	1949	3
472	20230726	121200	203562210	1949	1949	1949	1949	1
473	20230726	121100	203560261	1935	1935	1935	1935	0
474	20230726	121000	203560261	1935	1935	1935	1935	0
475	20230726	120900	203560261	1935	1935	1935	1935	0
476	20230726	120800	203560261	1935	1935	1935	1935	0
477	20230726	120700	203560261	1935	1935	1935	1935	0
478	20230726	120600	203560261	1935	1935	1935	1935	0
479	20230726	120500	203560261	1935	1935	1935	1935	0
480	20230726	120400	203560261	1935	1935	1935	1935	0
481	20230726	120300	203560261	1935	1935	1935	1935	0
482	20230726	120200	203560261	1935	1935	1935	1935	0
483	20230726	120100	203560261	1935	1935	1935	1935	188
484	20230726	120000	203196481	1935	1935	1935	1935	47
485	20230726	115900	203105536	1950	1950	1950	1950	12
486	20230726	115800	203082136	1950	1950	1950	1950	0
487	20230726	115700	203082136	1950	1950	1950	1950	0
488	20230726	115600	203082136	1950	1942	1950	1929	253
489	20230726	115500	202592750	1965	1965	1965	1965	0
490	20230726	115400	202592750	1965	1965	1965	1965	1
491	20230726	115300	202590785	1965	1965	1965	1965	25
492	20230726	115200	202541660	1965	1965	1965	1965	6
493	20230726	115100	202529870	1962	1962	1962	1962	0
494	20230726	115000	202529870	1962	1965	1965	1962	55
495	20230726	114900	202421885	1965	1965	1965	1965	0
496	20230726	114800	202421885	1965	1963	1965	1963	4
497	20230726	114700	202414028	1962	1962	1962	1962	81
498	20230726	114600	202255106	1960	1960	1960	1960	0
499	20230726	114500	202255106	1960	1940	1960	1940	4064
500	20230726	114400	194294576	1940	1938	1940	1938	685
501	20230726	114300	192966932	1938	1935	1938	1931	1281
502	20230726	114200	190485911	1930	1929	1930	1929	5299
503	20230726	114100	180263473	1929	1929	1929	1929	885
504	20230726	114000	178556308	1929	1929	1929	1929	1361
505	20230726	113900	175930939	1929	1929	1929	1929	0
506	20230726	113800	175930939	1929	1929	1929	1929	2212
507	20230726	113700	171663991	1928	1928	1928	1928	500
508	20230726	113600	170699991	1929	1926	1929	1926	151
509	20230726	113500	170408715	1926	1925	1926	1925	229
510	20230726	113400	169967838	1925	1923	1925	1923	321
511	20230726	113300	169349955	1925	1925	1925	1925	1123
512	20230726	113200	167188180	1925	1925	1925	1925	0
513	20230726	113100	167188180	1925	1925	1925	1925	0
514	20230726	113000	167188180	1925	1926	1926	1925	320
515	20230726	112900	166572160	1929	1931	1931	1929	241
516	20230726	112800	166107242	1929	1929	1929	1929	399
517	20230726	112700	165337571	1929	1929	1929	1929	0
518	20230726	112600	165337571	1929	1929	1929	1929	0
519	20230726	112500	165337571	1929	1929	1929	1929	100
520	20230726	112400	165144671	1929	1928	1929	1928	89
521	20230726	112300	164973078	1928	1928	1928	1928	0
522	20230726	112200	164973078	1928	1928	1928	1928	0
523	20230726	112100	164973078	1928	1928	1928	1928	254
524	20230726	112000	164483366	1928	1928	1928	1928	2
525	20230726	111900	164479510	1925	1925	1925	1925	0
526	20230726	111800	164479510	1925	1925	1925	1925	0
527	20230726	111700	164479510	1925	1925	1925	1925	0
528	20230726	111600	164479510	1925	1925	1925	1925	500
529	20230726	111500	163517010	1925	1925	1925	1925	0
530	20230726	111400	163517010	1925	1925	1925	1925	492
531	20230726	111300	162569910	1935	1935	1935	1935	0
532	20230726	111200	162569910	1935	1935	1935	1935	0
533	20230726	111100	162569910	1935	1935	1935	1935	0
534	20230726	111000	162569910	1935	1935	1935	1935	3
535	20230726	110900	162564105	1918	1930	1930	1918	5056
536	20230726	110800	152863083	1938	1938	1938	1938	0
537	20230726	110700	152863083	1938	1938	1938	1938	1
538	20230726	110600	152861145	1938	1938	1938	1938	0
539	20230726	110500	152861145	1938	1938	1938	1938	0
540	20230726	110400	152861145	1938	1938	1938	1938	0
541	20230726	110300	152861145	1938	1938	1938	1938	1
542	20230726	110200	152859207	1925	1926	1926	1925	2037
543	20230726	110100	148937927	1940	1940	1940	1940	0
544	20230726	110000	148937927	1940	1930	1940	1930	2000
545	20230726	105900	145064147	1930	1930	1931	1930	102
546	20230726	105800	144867285	1930	1930	1930	1930	0
547	20230726	105700	144867285	1930	1930	1930	1930	0
548	20230726	105600	144867285	1930	1930	1930	1930	0
549	20230726	105500	144867285	1930	1930	1930	1930	475
550	20230726	105400	143950535	1917	1917	1917	1917	0
551	20230726	105300	143950535	1917	1927	1927	1917	540
552	20230726	105200	142913851	1926	1924	1926	1923	452
553	20230726	105100	142043455	1924	1924	1924	1924	10
554	20230726	105000	142024215	1925	1924	1925	1924	646
555	20230726	104900	140780667	1925	1925	1925	1925	0
556	20230726	104800	140780667	1925	1925	1925	1925	0
557	20230726	104700	140780667	1925	1925	1925	1925	60
558	20230726	104600	140665167	1925	1925	1925	1925	0
559	20230726	104500	140665167	1925	1925	1925	1925	4
560	20230726	104400	140657467	1925	1925	1925	1925	0
561	20230726	104300	140657467	1925	1925	1925	1925	0
562	20230726	104200	140657467	1925	1925	1925	1925	0
563	20230726	104100	140657467	1925	1926	1926	1925	4
564	20230726	104000	140649764	1925	1924	1925	1924	9
565	20230726	103900	140632447	1925	1925	1925	1925	197
566	20230726	103800	140253222	1925	1925	1925	1912	14
567	20230726	103700	140226285	1918	1918	1918	1918	52
568	20230726	103600	140126549	1907	1907	1907	1907	59
569	20230726	103500	140014036	1907	1907	1907	1907	141
570	20230726	103400	139745149	1907	1908	1908	1907	20
571	20230726	103300	139707007	1906	1907	1912	1906	1212
572	20230726	103200	137396143	1900	1937	1937	1900	8403
573	20230726	103100	121253475	1937	1937	1937	1937	115
574	20230726	103000	121030720	1937	1937	1937	1937	0
575	20230726	102900	121030720	1937	1940	1940	1937	3
576	20230726	102800	121024903	1938	1938	1938	1938	217
577	20230726	102700	120604357	1940	1940	1940	1940	0
578	20230726	102600	120604357	1940	1937	1940	1937	405
579	20230726	102500	119819080	1938	1936	1939	1933	2119
580	20230726	102400	115712937	1937	1940	1940	1937	174
581	20230726	102300	115375429	1940	1940	1940	1940	200
582	20230726	102200	114987429	1945	1945	1945	1945	0
583	20230726	102100	114987429	1945	1945	1945	1945	90
584	20230726	102000	114812379	1934	1937	1937	1934	3001
585	20230726	101900	109008374	1934	1935	1936	1934	808
586	20230726	101800	107444889	1934	1948	1948	1934	1034
587	20230726	101700	105442485	1959	1959	1959	1959	100
588	20230726	101600	105246585	1959	1959	1959	1959	1
589	20230726	101500	105244626	1950	1960	1960	1950	1856
590	20230726	101400	101624694	1961	1955	1961	1955	174
591	20230726	101300	101284131	1954	1954	1954	1954	4
592	20230726	101200	101276315	1954	1954	1954	1954	1
593	20230726	101100	101274361	1951	1952	1953	1951	502
594	20230726	101000	100294704	1952	1953	1953	1952	417
595	20230726	100900	99480718	1952	1953	1953	1952	650
596	20230726	100800	98211871	1952	1952	1952	1952	10
597	20230726	100700	98192351	1961	1961	1961	1961	0
598	20230726	100600	98192351	1961	1950	1961	1950	133
599	20230726	100500	97932968	1950	1951	1951	1950	2894
600	20230726	100400	92288902	1952	1952	1952	1952	107
601	20230726	100300	92080038	1950	1964	1964	1950	3000
602	20230726	100200	86221530	1966	1966	1966	1966	788
603	20230726	100100	84672322	1969	1969	1969	1969	0
604	20230726	100000	84672322	1969	1966	1969	1966	362
605	20230726	095900	83960627	1966	1966	1966	1966	1
606	20230726	095800	83958661	1966	1966	1966	1966	18
607	20230726	095700	83923273	1967	1967	1967	1967	66
608	20230726	095600	83793451	1967	1969	1969	1967	323
609	20230726	095500	83157766	1973	1969	1973	1969	5013
610	20230726	095400	73267312	1969	1969	1970	1969	259
611	20230726	095300	72757340	1969	1971	1971	1969	108
612	20230726	095200	72544633	1971	1973	1973	1971	125
613	20230726	095100	72298036	1973	1973	1973	1973	0
614	20230726	095000	72298036	1973	1973	1973	1973	7
615	20230726	094900	72284225	1973	1973	1973	1973	46
616	20230726	094800	72193467	1973	1973	1973	1973	286
617	20230726	094700	71629189	1973	1973	1976	1973	849
618	20230726	094600	69953221	1973	1976	1976	1973	1503
619	20230726	094500	66986948	1976	1973	1976	1963	1608
620	20230726	094400	63817291	1962	1962	1962	1962	1
621	20230726	094300	63815329	1955	1954	1958	1954	44
622	20230726	094200	63729341	1952	1981	1981	1950	9065
623	20230726	094100	45956222	1981	1982	1982	1981	94
624	20230726	094000	45769978	1982	1982	1982	1982	0
625	20230726	093900	45769978	1982	1983	1983	1982	87
626	20230726	093800	45597487	1987	1987	1987	1987	0
627	20230726	093700	45597487	1987	1985	1987	1985	1016
628	20230726	093600	43579819	1985	1984	1986	1984	556
629	20230726	093500	42475679	1986	1986	1986	1986	0
630	20230726	093400	42475679	1986	1987	1987	1986	120
631	20230726	093300	42237269	1988	1988	1988	1987	123
632	20230726	093200	41992755	1987	1988	1988	1987	16
633	20230726	093100	41960956	1988	1988	1988	1988	28
634	20230726	093000	41905292	1988	1990	1990	1988	453
635	20230726	092900	41004363	1989	1989	1989	1989	20
636	20230726	092800	40964583	1989	1989	1989	1989	0
637	20230726	092700	40964583	1989	1994	1994	1989	2242
638	20230726	092600	36497920	1994	1994	1994	1994	0
639	20230726	092500	36497920	1994	1994	1994	1993	139
640	20230726	092400	36220774	1993	1993	1994	1993	202
641	20230726	092300	35818138	1993	1993	1993	1993	306
642	20230726	092200	35208280	1990	1988	1990	1988	57
643	20230726	092100	35094910	1987	1987	1987	1987	0
644	20230726	092000	35094910	1987	1980	1988	1980	269
645	20230726	091900	34560557	1977	1977	1977	1977	0
646	20230726	091800	34560557	1977	1976	1977	1975	245
647	20230726	091700	34076390	1994	1994	1994	1994	45
648	20230726	091600	33986660	1994	1994	1994	1994	20
649	20230726	091500	33946780	1994	1995	1995	1994	225
650	20230726	091400	33498105	1995	1985	1995	1985	258
651	20230726	091300	32985634	1984	1970	1984	1970	345
652	20230726	091200	32305942	1947	1947	1972	1947	3673
653	20230726	091100	25153560	1925	1925	1925	1925	0
654	20230726	091000	25153560	1925	2035	2035	1925	3458
655	20230726	090900	18209710	2045	2045	2045	2045	2
656	20230726	090800	18205620	2045	2045	2045	2030	620
657	20230726	090700	16944760	2045	2045	2045	2045	20
658	20230726	090600	16903860	2050	2055	2055	2050	1500
659	20230726	090500	13828750	2050	2065	2065	2050	2020
660	20230726	090400	9686410	2070	2075	2075	2070	666
661	20230726	090300	8304830	2080	2080	2080	2080	2451
662	20230726	090200	3206750	2085	2085	2085	2085	0
663	20230726	090100	3206750	2085	2095	2095	2085	107
664	20230726	090000	2983635	2085	2085	2085	2085	1431