KissMeData/004270/min/candle-20230727.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230727	184000	335554222	1946	1946	1946	1946	3011
3	20230727	183900	335554222	1946	1946	1946	1946	0
4	20230727	183800	335554222	1946	1946	1946	1946	0
5	20230727	183700	335554222	1946	1946	1946	1946	0
6	20230727	183600	335554222	1946	1946	1946	1946	0
7	20230727	183500	335554222	1946	1946	1946	1946	0
8	20230727	183400	335554222	1946	1946	1946	1946	0
9	20230727	183300	335554222	1946	1946	1946	1946	0
10	20230727	183200	335554222	1946	1946	1946	1946	0
11	20230727	183100	335554222	1946	1946	1946	1946	0
12	20230727	183000	335554222	1946	1946	1946	1946	0
13	20230727	182900	335554222	1946	1946	1946	1946	0
14	20230727	182800	335554222	1946	1946	1946	1946	0
15	20230727	182700	335554222	1946	1946	1946	1946	0
16	20230727	182600	335554222	1946	1946	1946	1946	0
17	20230727	182500	335554222	1946	1946	1946	1946	0
18	20230727	182400	335554222	1946	1946	1946	1946	0
19	20230727	182300	335554222	1946	1946	1946	1946	0
20	20230727	182200	335554222	1946	1946	1946	1946	0
21	20230727	182100	335554222	1946	1946	1946	1946	0
22	20230727	182000	335554222	1946	1946	1946	1946	0
23	20230727	181900	335554222	1946	1946	1946	1946	0
24	20230727	181800	335554222	1946	1946	1946	1946	0
25	20230727	181700	335554222	1946	1946	1946	1946	0
26	20230727	181600	335554222	1946	1946	1946	1946	0
27	20230727	181500	335554222	1946	1946	1946	1946	0
28	20230727	181400	335554222	1946	1946	1946	1946	0
29	20230727	181300	335554222	1946	1946	1946	1946	0
30	20230727	181200	335554222	1946	1946	1946	1946	0
31	20230727	181100	335554222	1946	1946	1946	1946	0
32	20230727	181000	335554222	1946	1946	1946	1946	3011
33	20230727	180900	335554222	1946	1946	1946	1946	0
34	20230727	180800	335554222	1946	1946	1946	1946	0
35	20230727	180700	335554222	1946	1946	1946	1946	0
36	20230727	180600	335554222	1946	1946	1946	1946	0
37	20230727	180500	335554222	1946	1946	1946	1946	0
38	20230727	180400	335554222	1946	1946	1946	1946	0
39	20230727	180300	335554222	1946	1946	1946	1946	0
40	20230727	180200	335554222	1946	1946	1946	1946	0
41	20230727	180100	335554222	1946	1946	1946	1946	0
42	20230727	180000	335554222	1946	1946	1946	1946	0
43	20230727	175900	335554222	1946	1946	1946	1946	0
44	20230727	175800	335554222	1946	1946	1946	1946	0
45	20230727	175700	335554222	1946	1946	1946	1946	0
46	20230727	175600	335554222	1946	1946	1946	1946	0
47	20230727	175500	335554222	1946	1946	1946	1946	0
48	20230727	175400	335554222	1946	1946	1946	1946	0
49	20230727	175300	335554222	1946	1946	1946	1946	0
50	20230727	175200	335554222	1946	1946	1946	1946	0
51	20230727	175100	335554222	1946	1946	1946	1946	0
52	20230727	175000	335554222	1946	1946	1946	1946	0
53	20230727	174900	335554222	1946	1946	1946	1946	0
54	20230727	174800	335554222	1946	1946	1946	1946	0
55	20230727	174700	335554222	1946	1946	1946	1946	0
56	20230727	174600	335554222	1946	1946	1946	1946	0
57	20230727	174500	335554222	1946	1946	1946	1946	0
58	20230727	174400	335554222	1946	1946	1946	1946	0
59	20230727	174300	335554222	1946	1946	1946	1946	0
60	20230727	174200	335554222	1946	1946	1946	1946	0
61	20230727	174100	335554222	1946	1946	1946	1946	0
62	20230727	174000	335554222	1946	1946	1946	1946	3011
63	20230727	173900	335554222	1946	1946	1946	1946	0
64	20230727	173800	335554222	1946	1946	1946	1946	0
65	20230727	173700	335554222	1946	1946	1946	1946	0
66	20230727	173600	335554222	1946	1946	1946	1946	0
67	20230727	173500	335554222	1946	1946	1946	1946	0
68	20230727	173400	335554222	1946	1946	1946	1946	0
69	20230727	173300	335554222	1946	1946	1946	1946	0
70	20230727	173200	335554222	1946	1946	1946	1946	0
71	20230727	173100	335554222	1946	1946	1946	1946	0
72	20230727	173000	335554222	1946	1946	1946	1946	0
73	20230727	172900	335554222	1946	1946	1946	1946	0
74	20230727	172800	335554222	1946	1946	1946	1946	0
75	20230727	172700	335554222	1946	1946	1946	1946	0
76	20230727	172600	335554222	1946	1946	1946	1946	0
77	20230727	172500	335554222	1946	1946	1946	1946	0
78	20230727	172400	335554222	1946	1946	1946	1946	0
79	20230727	172300	335554222	1946	1946	1946	1946	0
80	20230727	172200	335554222	1946	1946	1946	1946	0
81	20230727	172100	335554222	1946	1946	1946	1946	0
82	20230727	172000	335554222	1946	1946	1946	1946	0
83	20230727	171900	335554222	1946	1946	1946	1946	0
84	20230727	171800	335554222	1946	1946	1946	1946	0
85	20230727	171700	335554222	1946	1946	1946	1946	0
86	20230727	171600	335554222	1946	1946	1946	1946	0
87	20230727	171500	335554222	1946	1946	1946	1946	0
88	20230727	171400	335554222	1946	1946	1946	1946	0
89	20230727	171300	335554222	1946	1946	1946	1946	0
90	20230727	171200	335554222	1946	1946	1946	1946	0
91	20230727	171100	335554222	1946	1946	1946	1946	0
92	20230727	171000	335554222	1946	1946	1946	1946	3011
93	20230727	170900	335554222	1946	1946	1946	1946	0
94	20230727	170800	335554222	1946	1946	1946	1946	0
95	20230727	170700	335554222	1946	1946	1946	1946	0
96	20230727	170600	335554222	1946	1946	1946	1946	0
97	20230727	170500	335554222	1946	1946	1946	1946	0
98	20230727	170400	335554222	1946	1946	1946	1946	0
99	20230727	170300	335554222	1946	1946	1946	1946	0
100	20230727	170200	335554222	1946	1946	1946	1946	0
101	20230727	170100	335554222	1946	1946	1946	1946	0
102	20230727	170000	335554222	1946	1946	1946	1946	0
103	20230727	165900	335554222	1946	1946	1946	1946	0
104	20230727	165800	335554222	1946	1946	1946	1946	0
105	20230727	165700	335554222	1946	1946	1946	1946	0
106	20230727	165600	335554222	1946	1946	1946	1946	0
107	20230727	165500	335554222	1946	1946	1946	1946	0
108	20230727	165400	335554222	1946	1946	1946	1946	0
109	20230727	165300	335554222	1946	1946	1946	1946	0
110	20230727	165200	335554222	1946	1946	1946	1946	0
111	20230727	165100	335554222	1946	1946	1946	1946	0
112	20230727	165000	335554222	1946	1946	1946	1946	0
113	20230727	164900	335554222	1946	1946	1946	1946	0
114	20230727	164800	335554222	1946	1946	1946	1946	0
115	20230727	164700	335554222	1946	1946	1946	1946	0
116	20230727	164600	335554222	1946	1946	1946	1946	0
117	20230727	164500	335554222	1946	1946	1946	1946	0
118	20230727	164400	335554222	1946	1946	1946	1946	0
119	20230727	164300	335554222	1946	1946	1946	1946	0
120	20230727	164200	335554222	1946	1946	1946	1946	0
121	20230727	164100	335554222	1946	1946	1946	1946	0
122	20230727	164000	335554222	1946	1946	1946	1946	3011
123	20230727	163900	335554222	1946	1946	1946	1946	0
124	20230727	163800	335554222	1946	1946	1946	1946	0
125	20230727	163700	335554222	1946	1946	1946	1946	0
126	20230727	163600	335554222	1946	1946	1946	1946	0
127	20230727	163500	335554222	1946	1946	1946	1946	0
128	20230727	163400	335554222	1946	1946	1946	1946	0
129	20230727	163300	335554222	1946	1946	1946	1946	0
130	20230727	163200	335554222	1946	1946	1946	1946	0
131	20230727	163100	335554222	1946	1946	1946	1946	0
132	20230727	163000	335554222	1946	1946	1946	1946	0
133	20230727	162900	335554222	1946	1946	1946	1946	0
134	20230727	162800	335554222	1946	1946	1946	1946	0
135	20230727	162700	335554222	1946	1946	1946	1946	0
136	20230727	162600	335554222	1946	1946	1946	1946	0
137	20230727	162500	335554222	1946	1946	1946	1946	0
138	20230727	162400	335554222	1946	1946	1946	1946	0
139	20230727	162300	335554222	1946	1946	1946	1946	0
140	20230727	162200	335554222	1946	1946	1946	1946	0
141	20230727	162100	335554222	1946	1946	1946	1946	0
142	20230727	162000	335554222	1946	1946	1946	1946	0
143	20230727	161900	335554222	1946	1946	1946	1946	0
144	20230727	161800	335554222	1946	1946	1946	1946	0
145	20230727	161700	335554222	1946	1946	1946	1946	0
146	20230727	161600	335554222	1946	1946	1946	1946	0
147	20230727	161500	335554222	1946	1946	1946	1946	0
148	20230727	161400	335554222	1946	1946	1946	1946	0
149	20230727	161300	335554222	1946	1946	1946	1946	0
150	20230727	161200	335554222	1946	1946	1946	1946	0
151	20230727	161100	335554222	1946	1946	1946	1946	0
152	20230727	161000	335554222	1946	1946	1946	1946	3011
153	20230727	160900	335554222	1946	1946	1946	1946	0
154	20230727	160800	335554222	1946	1946	1946	1946	0
155	20230727	160700	335554222	1946	1946	1946	1946	0
156	20230727	160600	335554222	1946	1946	1946	1946	0
157	20230727	160500	335554222	1946	1946	1946	1946	0
158	20230727	160400	335554222	1946	1946	1946	1946	0
159	20230727	160300	335554222	1946	1946	1946	1946	0
160	20230727	160200	335554222	1946	1946	1946	1946	0
161	20230727	160100	335554222	1946	1946	1946	1946	0
162	20230727	160000	335554222	1946	1946	1946	1946	0
163	20230727	155900	335554222	1946	1946	1946	1946	0
164	20230727	155800	335554222	1946	1946	1946	1946	0
165	20230727	155700	335554222	1946	1946	1946	1946	0
166	20230727	155600	335554222	1946	1946	1946	1946	0
167	20230727	155500	335554222	1946	1946	1946	1946	0
168	20230727	155400	335554222	1946	1946	1946	1946	0
169	20230727	155300	335554222	1946	1946	1946	1946	0
170	20230727	155200	335554222	1946	1946	1946	1946	0
171	20230727	155100	335554222	1946	1946	1946	1946	0
172	20230727	155000	335554222	1946	1946	1946	1946	0
173	20230727	154900	335554222	1946	1946	1946	1946	0
174	20230727	154800	335554222	1946	1946	1946	1946	0
175	20230727	154700	335554222	1946	1946	1946	1946	0
176	20230727	154600	335554222	1946	1946	1946	1946	0
177	20230727	154500	335554222	1946	1946	1946	1946	0
178	20230727	154400	335554222	1946	1946	1946	1946	0
179	20230727	154300	335554222	1946	1946	1946	1946	0
180	20230727	154200	335554222	1946	1946	1946	1946	0
181	20230727	154100	335554222	1946	1946	1946	1946	0
182	20230727	154000	335554222	1946	1946	1946	1946	3011
183	20230727	153900	335554222	1946	1946	1946	1946	0
184	20230727	153800	335554222	1946	1946	1946	1946	0
185	20230727	153700	335554222	1946	1946	1946	1946	0
186	20230727	153600	335554222	1946	1946	1946	1946	0
187	20230727	153500	335554222	1946	1946	1946	1946	0
188	20230727	153400	335554222	1946	1946	1946	1946	0
189	20230727	153300	335554222	1946	1946	1946	1946	0
190	20230727	153200	335554222	1946	1946	1946	1946	0
191	20230727	153100	335554222	1946	1946	1946	1946	0
192	20230727	153000	335554222	1946	1946	1946	1946	3011
193	20230727	152900	329694816	1943	1943	1943	1943	0
194	20230727	152800	329694816	1943	1943	1943	1943	0
195	20230727	152700	329694816	1943	1943	1943	1943	0
196	20230727	152600	329694816	1943	1943	1943	1943	0
197	20230727	152500	329694816	1943	1943	1943	1943	0
198	20230727	152400	329694816	1943	1943	1943	1943	0
199	20230727	152300	329694816	1943	1943	1943	1943	0
200	20230727	152200	329694816	1943	1943	1943	1943	0
201	20230727	152100	329694816	1943	1943	1943	1943	0
202	20230727	152000	329694816	1943	1943	1943	1943	0
203	20230727	151900	329694816	1943	1942	1943	1942	58
204	20230727	151800	329582135	1942	1942	1943	1942	313
205	20230727	151700	328973989	1942	1939	1942	1939	49
206	20230727	151600	328878885	1939	1939	1939	1939	1
207	20230727	151500	328876946	1942	1940	1942	1939	137
208	20230727	151400	328611071	1939	1939	1939	1939	400
209	20230727	151300	327835471	1940	1941	1941	1939	118
210	20230727	151200	327606547	1941	1942	1942	1940	328
211	20230727	151100	326969774	1943	1944	1944	1943	1076
212	20230727	151000	324879067	1944	1944	1945	1944	166
213	20230727	150900	324556263	1945	1945	1945	1945	2
214	20230727	150800	324552373	1945	1945	1945	1945	0
215	20230727	150700	324552373	1945	1945	1945	1945	0
216	20230727	150600	324552373	1945	1945	1945	1945	19
217	20230727	150500	324515418	1945	1945	1945	1945	0
218	20230727	150400	324515418	1945	1945	1945	1945	0
219	20230727	150300	324515418	1945	1945	1945	1945	9
220	20230727	150200	324497913	1945	1945	1946	1945	16
221	20230727	150100	324466788	1945	1945	1945	1945	201
222	20230727	150000	324075843	1945	1946	1946	1945	103
223	20230727	145900	323875411	1945	1946	1946	1945	63
224	20230727	145800	323752875	1946	1946	1946	1946	2
225	20230727	145700	323748983	1946	1946	1946	1946	1
226	20230727	145600	323747037	1946	1946	1946	1946	421
227	20230727	145500	322927771	1946	1945	1946	1944	178
228	20230727	145400	322581586	1946	1946	1946	1946	1
229	20230727	145300	322579640	1946	1946	1946	1946	166
230	20230727	145200	322256604	1946	1947	1947	1946	83
231	20230727	145100	322095085	1947	1947	1947	1947	53
232	20230727	145000	321991894	1947	1949	1949	1947	171
233	20230727	144900	321658955	1950	1950	1950	1950	51
234	20230727	144800	321559505	1951	1950	1951	1950	41
235	20230727	144700	321479515	1951	1947	1951	1947	33
236	20230727	144600	321415260	1952	1952	1952	1952	21
237	20230727	144500	321374268	1952	1946	1952	1946	14
238	20230727	144400	321347018	1948	1949	1952	1948	2393
239	20230727	144300	316684194	1952	1952	1952	1952	1
240	20230727	144200	316682242	1949	1952	1952	1949	22
241	20230727	144100	316639358	1952	1952	1952	1952	11
242	20230727	144000	316617886	1952	1952	1952	1952	1
243	20230727	143900	316615934	1950	1952	1952	1950	1089
244	20230727	143800	314492382	1952	1952	1952	1952	1
245	20230727	143700	314490430	1952	1952	1952	1952	0
246	20230727	143600	314490430	1952	1951	1952	1951	62
247	20230727	143500	314369467	1951	1952	1952	1951	33
248	20230727	143400	314305083	1952	1952	1952	1952	32
249	20230727	143300	314242619	1952	1955	1955	1952	171
250	20230727	143200	313908773	1955	1955	1955	1955	1
251	20230727	143100	313906818	1955	1955	1955	1955	1
252	20230727	143000	313904863	1955	1955	1955	1955	1
253	20230727	142900	313902908	1955	1955	1955	1955	1
254	20230727	142800	313900953	1955	1955	1955	1955	1
255	20230727	142700	313898998	1954	1954	1954	1954	64
256	20230727	142600	313773942	1955	1955	1955	1955	0
257	20230727	142500	313773942	1955	1955	1955	1955	1
258	20230727	142400	313771987	1955	1955	1955	1955	1
259	20230727	142300	313770032	1955	1955	1955	1955	1
260	20230727	142200	313768077	1950	1955	1955	1950	212
261	20230727	142100	313354617	1955	1955	1955	1955	34
262	20230727	142000	313288147	1954	1952	1954	1952	2663
263	20230727	141900	308086747	1952	1952	1952	1952	1
264	20230727	141800	308084795	1952	1952	1952	1952	1
265	20230727	141700	308082843	1949	1952	1952	1949	334
266	20230727	141600	307431874	1952	1952	1952	1952	1
267	20230727	141500	307429922	1952	1952	1952	1952	5
268	20230727	141400	307420162	1952	1950	1952	1950	68
269	20230727	141300	307287560	1949	1950	1953	1949	862
270	20230727	141200	305607007	1950	1952	1953	1950	83
271	20230727	141100	305445060	1952	1952	1952	1952	35
272	20230727	141000	305376740	1952	1952	1952	1951	3984
273	20230727	140900	297601795	1955	1955	1955	1955	21
274	20230727	140800	297560740	1955	1955	1955	1955	1
275	20230727	140700	297558785	1955	1955	1955	1955	62
276	20230727	140600	297437575	1955	1954	1955	1954	708
277	20230727	140500	296054111	1954	1954	1954	1954	1
278	20230727	140400	296052157	1954	1954	1954	1954	0
279	20230727	140300	296052157	1954	1954	1954	1954	1
280	20230727	140200	296050203	1954	1954	1954	1954	2
281	20230727	140100	296046295	1954	1954	1954	1954	1
282	20230727	140000	296044341	1954	1954	1954	1954	1
283	20230727	135900	296042387	1954	1954	1954	1954	1
284	20230727	135800	296040433	1954	1954	1954	1954	1
285	20230727	135700	296038479	1954	1954	1954	1954	1
286	20230727	135600	296036525	1954	1954	1954	1954	22
287	20230727	135500	295993537	1954	1954	1954	1954	1
288	20230727	135400	295991583	1952	1952	1952	1952	27
289	20230727	135300	295938879	1952	1951	1953	1951	1160
290	20230727	135200	293674722	1951	1951	1952	1950	926
291	20230727	135100	291868860	1951	1954	1954	1951	620
292	20230727	135000	290658597	1954	1954	1955	1954	234
293	20230727	134900	290201328	1955	1956	1956	1955	630
294	20230727	134800	288969645	1956	1956	1957	1956	52
295	20230727	134700	288867932	1956	1956	1956	1956	2
296	20230727	134600	288864020	1956	1957	1957	1956	380
297	20230727	134500	288120639	1957	1960	1960	1957	119
298	20230727	134400	287887753	1960	1960	1961	1960	534
299	20230727	134300	286841080	1960	1960	1960	1960	34
300	20230727	134200	286774440	1959	1959	1959	1959	135
301	20230727	134100	286509975	1959	1956	1959	1956	3203
302	20230727	134000	280242775	1956	1956	1956	1956	1
303	20230727	133900	280240819	1956	1956	1956	1956	31
304	20230727	133800	280180183	1956	1956	1956	1956	1
305	20230727	133700	280178227	1956	1955	1956	1955	236
306	20230727	133600	279716846	1954	1953	1954	1953	2845
307	20230727	133500	274160510	1952	1953	1953	1952	124
308	20230727	133400	273918461	1952	1952	1952	1952	268
309	20230727	133300	273395325	1952	1948	1952	1948	541
310	20230727	133200	272341453	1952	1952	1952	1952	1
311	20230727	133100	272339501	1948	1948	1948	1948	220
312	20230727	133000	271910941	1952	1952	1952	1952	51
313	20230727	132900	271811389	1952	1952	1952	1952	6
314	20230727	132800	271799677	1952	1952	1952	1948	3
315	20230727	132700	271793825	1952	1952	1952	1952	1
316	20230727	132600	271791873	1952	1952	1953	1952	1101
317	20230727	132500	269642720	1952	1952	1952	1952	6
318	20230727	132400	269631008	1952	1952	1952	1952	11
319	20230727	132300	269609536	1952	1952	1952	1952	1
320	20230727	132200	269607584	1952	1952	1952	1952	1
321	20230727	132100	269605632	1952	1953	1953	1952	11
322	20230727	132000	269584159	1953	1953	1953	1953	10
323	20230727	131900	269564629	1953	1953	1953	1953	1
324	20230727	131800	269562676	1948	1948	1948	1948	0
325	20230727	131700	269562676	1948	1948	1948	1948	0
326	20230727	131600	269562676	1948	1948	1948	1948	1
327	20230727	131500	269560728	1948	1948	1948	1948	0
328	20230727	131400	269560728	1948	1950	1953	1948	238
329	20230727	131300	269096993	1950	1950	1950	1950	0
330	20230727	131200	269096993	1950	1950	1950	1950	0
331	20230727	131100	269096993	1950	1951	1953	1950	769
332	20230727	131000	267596109	1953	1953	1953	1953	0
333	20230727	130900	267596109	1953	1953	1953	1953	0
334	20230727	130800	267596109	1953	1953	1953	1953	54
335	20230727	130700	267490647	1953	1953	1953	1953	45
336	20230727	130600	267402762	1954	1954	1954	1954	0
337	20230727	130500	267402762	1954	1954	1954	1954	0
338	20230727	130400	267402762	1954	1954	1954	1954	0
339	20230727	130300	267402762	1954	1954	1954	1954	0
340	20230727	130200	267402762	1954	1954	1954	1954	0
341	20230727	130100	267402762	1954	1954	1954	1954	0
342	20230727	130000	267402762	1954	1946	1954	1946	1535
343	20230727	125900	264410598	1946	1946	1946	1946	1
344	20230727	125800	264408652	1947	1947	1947	1947	36
345	20230727	125700	264338560	1948	1948	1948	1948	37
346	20230727	125600	264266484	1948	1948	1948	1948	6
347	20230727	125500	264254796	1949	1947	1949	1947	737
348	20230727	125400	262819783	1947	1948	1948	1947	661
349	20230727	125300	261532785	1948	1948	1948	1948	0
350	20230727	125200	261532785	1948	1947	1948	1947	2088
351	20230727	125100	257466744	1947	1947	1947	1947	1
352	20230727	125000	257464797	1947	1947	1947	1947	0
353	20230727	124900	257464797	1947	1946	1947	1946	143
354	20230727	124800	257186518	1946	1946	1946	1946	152
355	20230727	124700	256890726	1940	1940	1940	1940	11
356	20230727	124600	256869386	1940	1936	1944	1936	5110
357	20230727	124500	246953099	1931	1931	1931	1931	51
358	20230727	124400	246854618	1931	1931	1931	1931	12
359	20230727	124300	246831446	1931	1931	1931	1931	37
360	20230727	124200	246759999	1927	1927	1927	1927	0
361	20230727	124100	246759999	1927	1927	1927	1927	0
362	20230727	124000	246759999	1927	1927	1927	1927	0
363	20230727	123900	246759999	1927	1927	1927	1920	5204
364	20230727	123800	236758586	1926	1926	1926	1926	0
365	20230727	123700	236758586	1926	1926	1926	1926	0
366	20230727	123600	236758586	1926	1926	1926	1926	0
367	20230727	123500	236758586	1926	1926	1926	1926	20
368	20230727	123400	236720066	1936	1936	1936	1936	0
369	20230727	123300	236720066	1936	1936	1936	1936	0
370	20230727	123200	236720066	1936	1935	1936	1935	1543
371	20230727	123100	233734318	1940	1924	1940	1924	1051
372	20230727	123000	231703428	1932	1932	1932	1932	0
373	20230727	122900	231703428	1932	1932	1932	1932	30
374	20230727	122800	231645468	1932	1932	1932	1932	0
375	20230727	122700	231645468	1932	1932	1932	1932	0
376	20230727	122600	231645468	1932	1932	1932	1932	0
377	20230727	122500	231645468	1932	1932	1932	1932	1
378	20230727	122400	231643536	1923	1923	1923	1923	0
379	20230727	122300	231643536	1923	1923	1923	1923	0
380	20230727	122200	231643536	1923	1923	1923	1923	0
381	20230727	122100	231643536	1923	1924	1924	1923	383
382	20230727	122000	230906657	1924	1924	1924	1924	0
383	20230727	121900	230906657	1924	1924	1924	1924	0
384	20230727	121800	230906657	1924	1924	1924	1924	0
385	20230727	121700	230906657	1924	1924	1924	1924	0
386	20230727	121600	230906657	1924	1934	1934	1924	423
387	20230727	121500	230091159	1928	1928	1928	1928	192
388	20230727	121400	229720983	1926	1926	1926	1926	0
389	20230727	121300	229720983	1926	1932	1932	1926	7529
390	20230727	121200	215197558	1935	1935	1935	1935	1
391	20230727	121100	215195623	1935	1939	1939	1935	596
392	20230727	121000	214041046	1941	1941	1941	1941	3
393	20230727	120900	214035223	1941	1941	1941	1941	0
394	20230727	120800	214035223	1941	1941	1941	1941	5
395	20230727	120700	214025518	1942	1944	1946	1942	4
396	20230727	120600	214017743	1947	1943	1947	1939	5016
397	20230727	120500	204287242	1942	1942	1942	1942	0
398	20230727	120400	204287242	1942	1942	1942	1942	50
399	20230727	120300	204190142	1942	1942	1942	1942	1
400	20230727	120200	204188200	1943	1943	1943	1943	0
401	20230727	120100	204188200	1943	1946	1946	1943	471
402	20230727	120000	203272568	1945	1946	1946	1945	290
403	20230727	115900	202708444	1950	1950	1950	1950	0
404	20230727	115800	202708444	1950	1950	1950	1950	1
405	20230727	115700	202706494	1946	1946	1946	1946	0
406	20230727	115600	202706494	1946	1946	1946	1946	0
407	20230727	115500	202706494	1946	1947	1947	1946	357
408	20230727	115400	202011771	1946	1946	1946	1946	0
409	20230727	115300	202011771	1946	1946	1946	1946	0
410	20230727	115200	202011771	1946	1946	1946	1946	0
411	20230727	115100	202011771	1946	1948	1948	1946	319
412	20230727	115000	201390979	1950	1950	1950	1950	103
413	20230727	114900	201190129	1950	1950	1950	1950	520
414	20230727	114800	200176129	1947	1947	1947	1947	0
415	20230727	114700	200176129	1947	1947	1947	1947	0
416	20230727	114600	200176129	1947	1947	1947	1947	0
417	20230727	114500	200176129	1947	1947	1947	1947	1
418	20230727	114400	200174182	1954	1953	1954	1947	21
419	20230727	114300	200133257	1955	1955	1955	1955	0
420	20230727	114200	200133257	1955	1955	1955	1955	0
421	20230727	114100	200133257	1955	1955	1955	1955	20
422	20230727	114000	200094157	1956	1956	1956	1956	121
423	20230727	113900	199857481	1956	1956	1956	1956	30
424	20230727	113800	199798801	1956	1956	1956	1956	0
425	20230727	113700	199798801	1956	1950	1956	1950	760
426	20230727	113600	198314087	1950	1950	1951	1950	514
427	20230727	113500	197311773	1944	1944	1944	1944	0
428	20230727	113400	197311773	1944	1948	1948	1944	81
429	20230727	113300	197154181	1948	1948	1948	1948	0
430	20230727	113200	197154181	1948	1947	1948	1946	103
431	20230727	113100	196953670	1944	1944	1944	1944	0
432	20230727	113000	196953670	1944	1944	1944	1944	0
433	20230727	112900	196953670	1944	1956	1956	1944	251
434	20230727	112800	196464507	1951	1951	1951	1951	80
435	20230727	112700	196308427	1956	1956	1956	1956	661
436	20230727	112600	195015511	1952	1956	1956	1952	590
437	20230727	112500	193863359	1956	1955	1956	1955	580
438	20230727	112400	192729406	1953	1956	1956	1953	1484
439	20230727	112300	189830854	1954	1952	1954	1952	48
440	20230727	112200	189737118	1952	1951	1952	1951	103
441	20230727	112100	189536154	1951	1951	1951	1951	0
442	20230727	112000	189536154	1951	1951	1951	1943	182
443	20230727	111900	189182511	1941	1941	1941	1941	0
444	20230727	111800	189182511	1941	1941	1941	1941	0
445	20230727	111700	189182511	1941	1942	1942	1941	100
446	20230727	111600	188988373	1942	1950	1950	1942	2151
447	20230727	111500	184807142	1950	1951	1955	1950	156
448	20230727	111400	184502549	1951	1951	1951	1951	47
449	20230727	111300	184410852	1952	1952	1952	1952	1
450	20230727	111200	184408900	1951	1951	1951	1951	0
451	20230727	111100	184408900	1951	1952	1952	1950	137
452	20230727	111000	184141641	1954	1954	1954	1954	1
453	20230727	110900	184139687	1956	1956	1956	1956	20
454	20230727	110800	184100567	1956	1956	1956	1956	452
455	20230727	110700	183216455	1955	1956	1956	1951	1250
456	20230727	110600	180772645	1954	1957	1957	1954	184
457	20230727	110500	180412569	1957	1958	1958	1957	1000
458	20230727	110400	178455268	1957	1957	1957	1957	311
459	20230727	110300	177846641	1957	1955	1957	1955	851
460	20230727	110200	176181553	1956	1956	1956	1956	1
461	20230727	110100	176179597	1957	1953	1957	1953	307
462	20230727	110000	175579806	1949	1951	1951	1945	788
463	20230727	105900	174045314	1953	1953	1954	1953	353
464	20230727	105800	173355904	1953	1950	1953	1949	512
465	20230727	105700	172357374	1949	1949	1949	1949	186
466	20230727	105600	171994860	1949	1950	1950	1949	153
467	20230727	105500	171696528	1950	1945	1950	1945	1615
468	20230727	105400	168550898	1942	1942	1942	1942	49
469	20230727	105300	168455740	1944	1944	1944	1944	0
470	20230727	105200	168455740	1944	1945	1945	1944	202
471	20230727	105100	168063051	1944	1943	1944	1943	200
472	20230727	105000	167674351	1946	1946	1946	1946	0
473	20230727	104900	167674351	1946	1946	1946	1946	199
474	20230727	104800	167287097	1946	1946	1946	1946	0
475	20230727	104700	167287097	1946	1941	1946	1941	114
476	20230727	104600	167065461	1941	1941	1941	1941	0
477	20230727	104500	167065461	1941	1941	1941	1941	1
478	20230727	104400	167063520	1938	1938	1938	1938	0
479	20230727	104300	167063520	1938	1940	1940	1938	5
480	20230727	104200	167053828	1941	1941	1941	1941	54
481	20230727	104100	166949014	1941	1943	1943	1941	158
482	20230727	104000	166642252	1941	1938	1941	1938	1444
483	20230727	103900	163842243	1935	1935	1935	1935	750
484	20230727	103800	162390993	1930	1935	1935	1930	179
485	20230727	103700	162045393	1935	1935	1935	1935	500
486	20230727	103600	161077893	1938	1938	1938	1938	0
487	20230727	103500	161077893	1938	1938	1938	1938	0
488	20230727	103400	161077893	1938	1938	1938	1938	60
489	20230727	103300	160961613	1938	1939	1939	1938	765
490	20230727	103200	159478781	1939	1938	1939	1937	304
491	20230727	103100	158889703	1938	1933	1938	1933	5550
492	20230727	103000	148159610	1933	1929	1933	1929	1357
493	20230727	102900	145538041	1929	1929	1929	1929	1082
494	20230727	102800	143450863	1930	1931	1931	1930	48
495	20230727	102700	143358222	1933	1933	1933	1933	1
496	20230727	102600	143356289	1933	1933	1933	1933	2
497	20230727	102500	143352423	1930	1930	1930	1930	0
498	20230727	102400	143352423	1930	1930	1930	1930	59
499	20230727	102300	143238553	1930	1930	1930	1930	41
500	20230727	102200	143159423	1929	1928	1934	1928	2921
501	20230727	102100	137517896	1928	1924	1928	1924	1291
502	20230727	102000	135030503	1924	1924	1924	1920	34
503	20230727	101900	134965092	1918	1918	1918	1918	18
504	20230727	101800	134930568	1915	1926	1926	1915	25
505	20230727	101700	134882647	1926	1926	1926	1921	29
506	20230727	101600	134826904	1924	1925	1928	1924	502
507	20230727	101500	133861048	1928	1928	1928	1928	2
508	20230727	101400	133857192	1929	1929	1929	1920	47
509	20230727	101300	133766558	1929	1926	1931	1900	11590
510	20230727	101200	111561768	1926	1924	1927	1924	837
511	20230727	101100	109950415	1920	1918	1920	1918	1583
512	20230727	101000	106913732	1919	1918	1919	1918	38
513	20230727	100900	106840847	1918	1919	1919	1910	6
514	20230727	100800	106829370	1909	1909	1909	1909	15
515	20230727	100700	106800735	1908	1909	1909	1908	71
516	20230727	100600	106665263	1909	1920	1922	1909	121
517	20230727	100500	106433796	1924	1923	1925	1919	12
518	20230727	100400	106410719	1925	1919	1925	1919	542
519	20230727	100300	105368186	1910	1924	1924	1908	15
520	20230727	100200	105339492	1924	1917	1925	1907	1502
521	20230727	100100	102453023	1917	1917	1917	1914	928
522	20230727	100000	100676552	1905	1917	1917	1905	100
523	20230727	095900	100485418	1917	1917	1917	1917	0
524	20230727	095800	100485418	1917	1913	1917	1913	2891
525	20230727	095700	94948010	1913	1913	1913	1913	0
526	20230727	095600	94948010	1913	1912	1913	1912	50
527	20230727	095500	94852370	1913	1910	1913	1910	80
528	20230727	095400	94699567	1910	1910	1910	1910	0
529	20230727	095300	94699567	1910	1904	1910	1903	12
530	20230727	095200	94676712	1905	1897	1905	1897	155
531	20230727	095100	94381811	1896	1896	1896	1896	0
532	20230727	095000	94381811	1896	1897	1901	1896	645
533	20230727	094900	93158261	1897	1902	1902	1897	1375
534	20230727	094800	90544525	1903	1908	1908	1903	1081
535	20230727	094700	88485082	1908	1910	1910	1908	3
536	20230727	094600	88479356	1914	1914	1914	1914	10
537	20230727	094500	88460216	1915	1916	1916	1915	334
538	20230727	094400	87820556	1916	1915	1916	1915	119
539	20230727	094300	87592668	1915	1915	1915	1915	1
540	20230727	094200	87590753	1915	1915	1915	1915	0
541	20230727	094100	87590753	1915	1915	1915	1915	0
542	20230727	094000	87590753	1915	1913	1915	1913	500
543	20230727	093900	86633299	1913	1913	1913	1913	500
544	20230727	093800	85676799	1913	1913	1913	1913	0
545	20230727	093700	85676799	1913	1913	1913	1913	0
546	20230727	093600	85676799	1913	1913	1913	1913	316
547	20230727	093500	85072291	1913	1913	1913	1913	4
548	20230727	093400	85064639	1913	1913	1913	1913	11
549	20230727	093300	85043596	1913	1904	1913	1903	502
550	20230727	093200	84088170	1912	1912	1912	1912	1
551	20230727	093100	84086258	1910	1900	1910	1900	1731
552	20230727	093000	80785048	1902	1911	1911	1900	1327
553	20230727	092900	78261787	1912	1912	1912	1912	60
554	20230727	092800	78147067	1909	1916	1917	1909	4088
555	20230727	092700	70338722	1910	1912	1916	1910	326
556	20230727	092600	69715307	1917	1912	1917	1912	716
557	20230727	092500	68344439	1912	1907	1912	1907	1151
558	20230727	092400	66148322	1906	1906	1906	1906	120
559	20230727	092300	65919602	1905	1905	1905	1905	0
560	20230727	092200	65919602	1905	1905	1905	1905	15
561	20230727	092100	65891027	1904	1904	1904	1904	52
562	20230727	092000	65792019	1903	1903	1903	1903	0
563	20230727	091900	65792019	1903	1903	1903	1903	2
564	20230727	091800	65788213	1902	1902	1902	1902	256
565	20230727	091700	65301301	1902	1901	1902	1896	2404
566	20230727	091600	60740602	1902	1902	1902	1902	120
567	20230727	091500	60512362	1902	1899	1903	1899	1819
568	20230727	091400	57055581	1897	1897	1897	1897	145
569	20230727	091300	56780516	1897	1893	1897	1893	474
570	20230727	091200	55883011	1893	1893	1893	1893	6
571	20230727	091100	55871653	1889	1888	1889	1888	279
572	20230727	091000	55344701	1888	1884	1888	1884	464
573	20230727	090900	54470513	1884	1884	1894	1884	434
574	20230727	090800	53650851	1884	1898	1898	1879	2725
575	20230727	090700	48520666	1899	1900	1900	1899	232
576	20230727	090600	48080061	1900	1886	1900	1885	2684
577	20230727	090500	42988181	1898	1899	1899	1898	2585
578	20230727	090400	38079305	1899	1898	1899	1898	301
579	20230727	090300	37507709	1881	1881	1895	1881	3251
580	20230727	090200	31368647	1881	1877	1889	1877	1520
581	20230727	090100	28502468	1877	1862	1877	1862	208
582	20230727	090000	28113499	1850	1870	1870	1800	15128