KissMeData/004270/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	184000	217888309	1964	1964	1964	1964	4584
3	20230728	183900	217888309	1964	1964	1964	1964	0
4	20230728	183800	217888309	1964	1964	1964	1964	0
5	20230728	183700	217888309	1964	1964	1964	1964	0
6	20230728	183600	217888309	1964	1964	1964	1964	0
7	20230728	183500	217888309	1964	1964	1964	1964	0
8	20230728	183400	217888309	1964	1964	1964	1964	0
9	20230728	183300	217888309	1964	1964	1964	1964	0
10	20230728	183200	217888309	1964	1964	1964	1964	0
11	20230728	183100	217888309	1964	1964	1964	1964	0
12	20230728	183000	217888309	1964	1964	1964	1964	0
13	20230728	182900	217888309	1964	1964	1964	1964	0
14	20230728	182800	217888309	1964	1964	1964	1964	0
15	20230728	182700	217888309	1964	1964	1964	1964	0
16	20230728	182600	217888309	1964	1964	1964	1964	0
17	20230728	182500	217888309	1964	1964	1964	1964	0
18	20230728	182400	217888309	1964	1964	1964	1964	0
19	20230728	182300	217888309	1964	1964	1964	1964	0
20	20230728	182200	217888309	1964	1964	1964	1964	0
21	20230728	182100	217888309	1964	1964	1964	1964	0
22	20230728	182000	217888309	1964	1964	1964	1964	0
23	20230728	181900	217888309	1964	1964	1964	1964	0
24	20230728	181800	217888309	1964	1964	1964	1964	0
25	20230728	181700	217888309	1964	1964	1964	1964	0
26	20230728	181600	217888309	1964	1964	1964	1964	0
27	20230728	181500	217888309	1964	1964	1964	1964	0
28	20230728	181400	217888309	1964	1964	1964	1964	0
29	20230728	181300	217888309	1964	1964	1964	1964	0
30	20230728	181200	217888309	1964	1964	1964	1964	0
31	20230728	181100	217888309	1964	1964	1964	1964	0
32	20230728	181000	217888309	1964	1964	1964	1964	4584
33	20230728	180900	217888309	1964	1964	1964	1964	0
34	20230728	180800	217888309	1964	1964	1964	1964	0
35	20230728	180700	217888309	1964	1964	1964	1964	0
36	20230728	180600	217888309	1964	1964	1964	1964	0
37	20230728	180500	217888309	1964	1964	1964	1964	0
38	20230728	180400	217888309	1964	1964	1964	1964	0
39	20230728	180300	217888309	1964	1964	1964	1964	0
40	20230728	180200	217888309	1964	1964	1964	1964	0
41	20230728	180100	217888309	1964	1964	1964	1964	0
42	20230728	180000	217888309	1964	1964	1964	1964	0
43	20230728	175900	217888309	1964	1964	1964	1964	0
44	20230728	175800	217888309	1964	1964	1964	1964	0
45	20230728	175700	217888309	1964	1964	1964	1964	0
46	20230728	175600	217888309	1964	1964	1964	1964	0
47	20230728	175500	217888309	1964	1964	1964	1964	0
48	20230728	175400	217888309	1964	1964	1964	1964	0
49	20230728	175300	217888309	1964	1964	1964	1964	0
50	20230728	175200	217888309	1964	1964	1964	1964	0
51	20230728	175100	217888309	1964	1964	1964	1964	0
52	20230728	175000	217888309	1964	1964	1964	1964	0
53	20230728	174900	217888309	1964	1964	1964	1964	0
54	20230728	174800	217888309	1964	1964	1964	1964	0
55	20230728	174700	217888309	1964	1964	1964	1964	0
56	20230728	174600	217888309	1964	1964	1964	1964	0
57	20230728	174500	217888309	1964	1964	1964	1964	0
58	20230728	174400	217888309	1964	1964	1964	1964	0
59	20230728	174300	217888309	1964	1964	1964	1964	0
60	20230728	174200	217888309	1964	1964	1964	1964	0
61	20230728	174100	217888309	1964	1964	1964	1964	0
62	20230728	174000	217888309	1964	1964	1964	1964	4584
63	20230728	173900	217888309	1964	1964	1964	1964	0
64	20230728	173800	217888309	1964	1964	1964	1964	0
65	20230728	173700	217888309	1964	1964	1964	1964	0
66	20230728	173600	217888309	1964	1964	1964	1964	0
67	20230728	173500	217888309	1964	1964	1964	1964	0
68	20230728	173400	217888309	1964	1964	1964	1964	0
69	20230728	173300	217888309	1964	1964	1964	1964	0
70	20230728	173200	217888309	1964	1964	1964	1964	0
71	20230728	173100	217888309	1964	1964	1964	1964	0
72	20230728	173000	217888309	1964	1964	1964	1964	0
73	20230728	172900	217888309	1964	1964	1964	1964	0
74	20230728	172800	217888309	1964	1964	1964	1964	0
75	20230728	172700	217888309	1964	1964	1964	1964	0
76	20230728	172600	217888309	1964	1964	1964	1964	0
77	20230728	172500	217888309	1964	1964	1964	1964	0
78	20230728	172400	217888309	1964	1964	1964	1964	0
79	20230728	172300	217888309	1964	1964	1964	1964	0
80	20230728	172200	217888309	1964	1964	1964	1964	0
81	20230728	172100	217888309	1964	1964	1964	1964	0
82	20230728	172000	217888309	1964	1964	1964	1964	0
83	20230728	171900	217888309	1964	1964	1964	1964	0
84	20230728	171800	217888309	1964	1964	1964	1964	0
85	20230728	171700	217888309	1964	1964	1964	1964	0
86	20230728	171600	217888309	1964	1964	1964	1964	0
87	20230728	171500	217888309	1964	1964	1964	1964	0
88	20230728	171400	217888309	1964	1964	1964	1964	0
89	20230728	171300	217888309	1964	1964	1964	1964	0
90	20230728	171200	217888309	1964	1964	1964	1964	0
91	20230728	171100	217888309	1964	1964	1964	1964	0
92	20230728	171000	217888309	1964	1964	1964	1964	4584
93	20230728	170900	217888309	1964	1964	1964	1964	0
94	20230728	170800	217888309	1964	1964	1964	1964	0
95	20230728	170700	217888309	1964	1964	1964	1964	0
96	20230728	170600	217888309	1964	1964	1964	1964	0
97	20230728	170500	217888309	1964	1964	1964	1964	0
98	20230728	170400	217888309	1964	1964	1964	1964	0
99	20230728	170300	217888309	1964	1964	1964	1964	0
100	20230728	170200	217888309	1964	1964	1964	1964	0
101	20230728	170100	217888309	1964	1964	1964	1964	0
102	20230728	170000	217888309	1964	1964	1964	1964	0
103	20230728	165900	217888309	1964	1964	1964	1964	0
104	20230728	165800	217888309	1964	1964	1964	1964	0
105	20230728	165700	217888309	1964	1964	1964	1964	0
106	20230728	165600	217888309	1964	1964	1964	1964	0
107	20230728	165500	217888309	1964	1964	1964	1964	0
108	20230728	165400	217888309	1964	1964	1964	1964	0
109	20230728	165300	217888309	1964	1964	1964	1964	0
110	20230728	165200	217888309	1964	1964	1964	1964	0
111	20230728	165100	217888309	1964	1964	1964	1964	0
112	20230728	165000	217888309	1964	1964	1964	1964	0
113	20230728	164900	217888309	1964	1964	1964	1964	0
114	20230728	164800	217888309	1964	1964	1964	1964	0
115	20230728	164700	217888309	1964	1964	1964	1964	0
116	20230728	164600	217888309	1964	1964	1964	1964	0
117	20230728	164500	217888309	1964	1964	1964	1964	0
118	20230728	164400	217888309	1964	1964	1964	1964	0
119	20230728	164300	217888309	1964	1964	1964	1964	0
120	20230728	164200	217888309	1964	1964	1964	1964	0
121	20230728	164100	217888309	1964	1964	1964	1964	0
122	20230728	164000	217888309	1964	1964	1964	1964	4584
123	20230728	163900	217888309	1964	1964	1964	1964	0
124	20230728	163800	217888309	1964	1964	1964	1964	0
125	20230728	163700	217888309	1964	1964	1964	1964	0
126	20230728	163600	217888309	1964	1964	1964	1964	0
127	20230728	163500	217888309	1964	1964	1964	1964	0
128	20230728	163400	217888309	1964	1964	1964	1964	0
129	20230728	163300	217888309	1964	1964	1964	1964	0
130	20230728	163200	217888309	1964	1964	1964	1964	0
131	20230728	163100	217888309	1964	1964	1964	1964	0
132	20230728	163000	217888309	1964	1964	1964	1964	0
133	20230728	162900	217888309	1964	1964	1964	1964	0
134	20230728	162800	217888309	1964	1964	1964	1964	0
135	20230728	162700	217888309	1964	1964	1964	1964	0
136	20230728	162600	217888309	1964	1964	1964	1964	0
137	20230728	162500	217888309	1964	1964	1964	1964	0
138	20230728	162400	217888309	1964	1964	1964	1964	0
139	20230728	162300	217888309	1964	1964	1964	1964	0
140	20230728	162200	217888309	1964	1964	1964	1964	0
141	20230728	162100	217888309	1964	1964	1964	1964	0
142	20230728	162000	217888309	1964	1964	1964	1964	0
143	20230728	161900	217888309	1964	1964	1964	1964	0
144	20230728	161800	217888309	1964	1964	1964	1964	0
145	20230728	161700	217888309	1964	1964	1964	1964	0
146	20230728	161600	217888309	1964	1964	1964	1964	0
147	20230728	161500	217888309	1964	1964	1964	1964	0
148	20230728	161400	217888309	1964	1964	1964	1964	0
149	20230728	161300	217888309	1964	1964	1964	1964	0
150	20230728	161200	217888309	1964	1964	1964	1964	0
151	20230728	161100	217888309	1964	1964	1964	1964	0
152	20230728	161000	217888309	1964	1964	1964	1964	4584
153	20230728	160900	217888309	1964	1964	1964	1964	0
154	20230728	160800	217888309	1964	1964	1964	1964	0
155	20230728	160700	217888309	1964	1964	1964	1964	0
156	20230728	160600	217888309	1964	1964	1964	1964	0
157	20230728	160500	217888309	1964	1964	1964	1964	0
158	20230728	160400	217888309	1964	1964	1964	1964	0
159	20230728	160300	217888309	1964	1964	1964	1964	0
160	20230728	160200	217888309	1964	1964	1964	1964	0
161	20230728	160100	217888309	1964	1964	1964	1964	0
162	20230728	160000	217888309	1964	1964	1964	1964	0
163	20230728	155900	217888309	1964	1964	1964	1964	0
164	20230728	155800	217888309	1964	1964	1964	1964	0
165	20230728	155700	217888309	1964	1964	1964	1964	0
166	20230728	155600	217888309	1964	1964	1964	1964	0
167	20230728	155500	217888309	1964	1964	1964	1964	0
168	20230728	155400	217888309	1964	1964	1964	1964	0
169	20230728	155300	217888309	1964	1964	1964	1964	0
170	20230728	155200	217888309	1964	1964	1964	1964	0
171	20230728	155100	217888309	1964	1964	1964	1964	0
172	20230728	155000	217888309	1964	1964	1964	1964	0
173	20230728	154900	217888309	1964	1964	1964	1964	0
174	20230728	154800	217888309	1964	1964	1964	1964	0
175	20230728	154700	217888309	1964	1964	1964	1964	0
176	20230728	154600	217888309	1964	1964	1964	1964	0
177	20230728	154500	217888309	1964	1964	1964	1964	0
178	20230728	154400	217888309	1964	1964	1964	1964	0
179	20230728	154300	217888309	1964	1964	1964	1964	0
180	20230728	154200	217888309	1964	1964	1964	1964	0
181	20230728	154100	217888309	1964	1964	1964	1964	0
182	20230728	154000	217888309	1964	1964	1964	1964	4584
183	20230728	153900	217888309	1964	1964	1964	1964	0
184	20230728	153800	217888309	1964	1964	1964	1964	0
185	20230728	153700	217888309	1964	1964	1964	1964	0
186	20230728	153600	217888309	1964	1964	1964	1964	0
187	20230728	153500	217888309	1964	1964	1964	1964	0
188	20230728	153400	217888309	1964	1964	1964	1964	0
189	20230728	153300	217888309	1964	1964	1964	1964	0
190	20230728	153200	217888309	1964	1964	1964	1964	0
191	20230728	153100	217888309	1964	1964	1964	1964	0
192	20230728	153000	217888309	1964	1964	1964	1964	4584
193	20230728	152900	208885333	1973	1973	1973	1973	0
194	20230728	152800	208885333	1973	1973	1973	1973	0
195	20230728	152700	208885333	1973	1973	1973	1973	0
196	20230728	152600	208885333	1973	1973	1973	1973	0
197	20230728	152500	208885333	1973	1973	1973	1973	0
198	20230728	152400	208885333	1973	1973	1973	1973	0
199	20230728	152300	208885333	1973	1973	1973	1973	0
200	20230728	152200	208885333	1973	1973	1973	1973	0
201	20230728	152100	208885333	1973	1973	1973	1973	0
202	20230728	152000	208885333	1973	1973	1973	1973	0
203	20230728	151900	208885333	1973	1973	1974	1973	40
204	20230728	151800	208806394	1974	1963	1974	1963	11
205	20230728	151700	208784691	1962	1970	1970	1962	4000
206	20230728	151600	200923105	1970	1971	1971	1970	25
207	20230728	151500	200873854	1974	1974	1974	1974	8
208	20230728	151400	200858062	1970	1978	1978	1970	828
209	20230728	151300	199224368	1979	1979	1979	1979	215
210	20230728	151200	198798883	1980	1979	1980	1979	911
211	20230728	151100	196995115	1980	1979	1980	1979	144
212	20230728	151000	196710002	1979	1977	1980	1975	104
213	20230728	150900	196504376	1977	1976	1977	1973	78
214	20230728	150800	196350352	1973	1976	1976	1973	29
215	20230728	150700	196293051	1976	1976	1976	1976	25
216	20230728	150600	196243651	1976	1976	1976	1976	0
217	20230728	150500	196243651	1976	1976	1976	1976	0
218	20230728	150400	196243651	1976	1976	1976	1976	0
219	20230728	150300	196243651	1976	1976	1976	1976	0
220	20230728	150200	196243651	1976	1976	1976	1976	95
221	20230728	150100	196055931	1976	1973	1976	1973	39
222	20230728	150000	195978870	1973	1973	1973	1973	1
223	20230728	145900	195976897	1968	1968	1968	1968	2
224	20230728	145800	195972961	1967	1967	1967	1967	0
225	20230728	145700	195972961	1967	1967	1967	1967	0
226	20230728	145600	195972961	1967	1968	1968	1967	12
227	20230728	145500	195949346	1968	1968	1968	1968	11
228	20230728	145400	195927698	1968	1968	1968	1968	6
229	20230728	145300	195915890	1968	1969	1973	1968	307
230	20230728	145200	195311684	1973	1973	1973	1973	0
231	20230728	145100	195311684	1973	1973	1973	1973	0
232	20230728	145000	195311684	1973	1973	1973	1973	5
233	20230728	144900	195301819	1968	1968	1968	1968	0
234	20230728	144800	195301819	1968	1971	1971	1968	520
235	20230728	144700	194277802	1971	1971	1971	1971	0
236	20230728	144600	194277802	1971	1971	1971	1971	50
237	20230728	144500	194179252	1971	1971	1971	1971	0
238	20230728	144400	194179252	1971	1971	1971	1971	0
239	20230728	144300	194179252	1971	1971	1971	1971	0
240	20230728	144200	194179252	1971	1971	1971	1971	0
241	20230728	144100	194179252	1971	1971	1971	1971	10
242	20230728	144000	194159542	1971	1971	1971	1971	0
243	20230728	143900	194159542	1971	1971	1971	1971	0
244	20230728	143800	194159542	1971	1971	1971	1971	0
245	20230728	143700	194159542	1971	1971	1971	1971	0
246	20230728	143600	194159542	1971	1971	1971	1971	0
247	20230728	143500	194159542	1971	1971	1971	1971	10
248	20230728	143400	194139832	1971	1971	1971	1971	0
249	20230728	143300	194139832	1971	1971	1971	1971	0
250	20230728	143200	194139832	1971	1972	1972	1971	500
251	20230728	143100	193154322	1976	1976	1976	1976	0
252	20230728	143000	193154322	1976	1976	1976	1976	0
253	20230728	142900	193154322	1976	1976	1976	1976	2643
254	20230728	142800	187931754	1976	1976	1976	1976	34
255	20230728	142700	187864570	1976	1976	1976	1976	10
256	20230728	142600	187844810	1976	1976	1976	1976	0
257	20230728	142500	187844810	1976	1976	1976	1976	4
258	20230728	142400	187836906	1976	1974	1976	1972	168
259	20230728	142300	187505324	1977	1975	1977	1975	1080
260	20230728	142200	185372164	1976	1978	1978	1973	212
261	20230728	142100	184952950	1978	1978	1978	1978	1
262	20230728	142000	184950972	1982	1982	1982	1982	0
263	20230728	141900	184950972	1982	1977	1982	1977	200
264	20230728	141800	184555236	1977	1977	1977	1977	21
265	20230728	141700	184513719	1977	1977	1977	1977	115
266	20230728	141600	184286364	1977	1977	1977	1976	163
267	20230728	141500	183964123	1976	1977	1977	1976	122
268	20230728	141400	183722939	1977	1979	1979	1977	65
269	20230728	141300	183594369	1980	1981	1981	1980	62
270	20230728	141200	183471559	1982	1978	1983	1978	46
271	20230728	141100	183380506	1980	1973	1981	1973	113
272	20230728	141000	183156810	1974	1976	1976	1974	281
273	20230728	140900	182602113	1983	1983	1983	1983	204
274	20230728	140800	182197581	1983	1975	1983	1974	64
275	20230728	140700	182071100	1976	1983	1983	1976	3
276	20230728	140600	182065158	1975	1983	1983	1975	45
277	20230728	140500	181976163	1983	1981	1983	1980	41
278	20230728	140400	181894944	1981	1980	1981	1979	132
279	20230728	140300	181633604	1980	1980	1980	1975	43
280	20230728	140200	181548514	1980	1975	1981	1975	2538
281	20230728	140100	176524814	1975	1975	1975	1975	0
282	20230728	140000	176524814	1975	1975	1975	1975	0
283	20230728	135900	176524814	1975	1975	1975	1975	1
284	20230728	135800	176522839	1975	1975	1975	1975	0
285	20230728	135700	176522839	1975	1975	1975	1975	0
286	20230728	135600	176522839	1975	1975	1975	1975	5
287	20230728	135500	176512964	1975	1975	1975	1975	0
288	20230728	135400	176512964	1975	1975	1975	1975	2
289	20230728	135300	176509014	1974	1974	1974	1974	0
290	20230728	135200	176509014	1974	1974	1974	1974	50
291	20230728	135100	176410314	1975	1975	1975	1975	24
292	20230728	135000	176362914	1975	1975	1975	1975	36
293	20230728	134900	176291814	1975	1975	1975	1975	0
294	20230728	134800	176291814	1975	1975	1975	1975	0
295	20230728	134700	176291814	1975	1975	1975	1975	0
296	20230728	134600	176291814	1975	1975	1975	1975	216
297	20230728	134500	175865214	1974	1975	1975	1974	17
298	20230728	134400	175831649	1974	1974	1974	1974	70
299	20230728	134300	175693469	1975	1975	1975	1975	0
300	20230728	134200	175693469	1975	1975	1975	1975	0
301	20230728	134100	175693469	1975	1975	1975	1975	0
302	20230728	134000	175693469	1975	1975	1975	1975	14
303	20230728	133900	175665819	1975	1975	1975	1975	123
304	20230728	133800	175422894	1975	1976	1978	1975	1044
305	20230728	133700	173360293	1975	1974	1975	1974	417
306	20230728	133600	172536862	1974	1973	1974	1973	16
307	20230728	133500	172505284	1973	1971	1973	1971	1815
308	20230728	133400	168926043	1968	1968	1968	1968	1
309	20230728	133300	168924075	1971	1971	1971	1971	19
310	20230728	133200	168886626	1970	1970	1970	1970	0
311	20230728	133100	168886626	1970	1970	1970	1970	13
312	20230728	133000	168861016	1970	1970	1970	1970	106
313	20230728	132900	168652196	1969	1969	1969	1969	30
314	20230728	132800	168593126	1967	1967	1967	1967	0
315	20230728	132700	168593126	1967	1967	1967	1967	0
316	20230728	132600	168593126	1967	1967	1967	1967	0
317	20230728	132500	168593126	1967	1967	1967	1967	0
318	20230728	132400	168593126	1967	1967	1967	1967	0
319	20230728	132300	168593126	1967	1967	1967	1967	1
320	20230728	132200	168591159	1968	1968	1968	1968	0
321	20230728	132100	168591159	1968	1968	1968	1968	19
322	20230728	132000	168553767	1967	1967	1967	1967	0
323	20230728	131900	168553767	1967	1967	1967	1967	10
324	20230728	131800	168534097	1967	1967	1967	1967	25
325	20230728	131700	168484922	1968	1968	1968	1968	0
326	20230728	131600	168484922	1968	1968	1968	1968	1
327	20230728	131500	168482954	1968	1968	1968	1968	0
328	20230728	131400	168482954	1968	1968	1968	1968	0
329	20230728	131300	168482954	1968	1968	1968	1968	0
330	20230728	131200	168482954	1968	1968	1968	1968	0
331	20230728	131100	168482954	1968	1968	1968	1968	0
332	20230728	131000	168482954	1968	1968	1968	1968	0
333	20230728	130900	168482954	1968	1968	1968	1968	1000
334	20230728	130800	166514954	1968	1968	1968	1968	100
335	20230728	130700	166318154	1966	1966	1966	1966	0
336	20230728	130600	166318154	1966	1966	1966	1966	10
337	20230728	130500	166298494	1966	1966	1966	1966	0
338	20230728	130400	166298494	1966	1966	1966	1966	10
339	20230728	130300	166278834	1966	1966	1966	1966	0
340	20230728	130200	166278834	1966	1966	1966	1966	0
341	20230728	130100	166278834	1966	1966	1966	1966	10
342	20230728	130000	166259174	1965	1965	1965	1964	80
343	20230728	125900	166101995	1965	1970	1970	1965	550
344	20230728	125800	165018610	1968	1968	1968	1968	0
345	20230728	125700	165018610	1968	1968	1968	1968	0
346	20230728	125600	165018610	1968	1968	1968	1968	3
347	20230728	125500	165012706	1968	1968	1968	1968	0
348	20230728	125400	165012706	1968	1968	1968	1968	0
349	20230728	125300	165012706	1968	1968	1968	1968	0
350	20230728	125200	165012706	1968	1968	1968	1968	0
351	20230728	125100	165012706	1968	1968	1968	1968	1
352	20230728	125000	165010738	1968	1968	1968	1968	0
353	20230728	124900	165010738	1968	1968	1968	1968	0
354	20230728	124800	165010738	1968	1968	1968	1968	1
355	20230728	124700	165008770	1969	1969	1969	1969	0
356	20230728	124600	165008770	1969	1969	1969	1969	0
357	20230728	124500	165008770	1969	1967	1969	1966	130
358	20230728	124400	164752958	1967	1967	1967	1967	16
359	20230728	124300	164721486	1968	1969	1969	1968	445
360	20230728	124200	163845340	1970	1970	1970	1970	0
361	20230728	124100	163845340	1970	1970	1970	1970	0
362	20230728	124000	163845340	1970	1970	1970	1970	0
363	20230728	123900	163845340	1970	1970	1970	1970	62
364	20230728	123800	163723200	1970	1970	1970	1970	0
365	20230728	123700	163723200	1970	1970	1970	1970	0
366	20230728	123600	163723200	1970	1970	1970	1970	0
367	20230728	123500	163723200	1970	1970	1970	1970	10
368	20230728	123400	163703500	1969	1969	1969	1969	0
369	20230728	123300	163703500	1969	1969	1969	1969	145
370	20230728	123200	163417995	1969	1969	1969	1969	0
371	20230728	123100	163417995	1969	1969	1969	1969	25
372	20230728	123000	163368770	1970	1970	1970	1970	4441
373	20230728	122900	154620000	1968	1968	1968	1968	0
374	20230728	122800	154620000	1968	1968	1968	1968	3
375	20230728	122700	154614096	1968	1969	1969	1968	540
376	20230728	122600	153551186	1970	1970	1970	1970	3
377	20230728	122500	153545276	1970	1969	1970	1969	1140
378	20230728	122400	151299516	1969	1969	1969	1969	0
379	20230728	122300	151299516	1969	1969	1969	1969	53
380	20230728	122200	151195159	1970	1970	1970	1970	0
381	20230728	122100	151195159	1970	1970	1970	1970	0
382	20230728	122000	151195159	1970	1970	1970	1970	0
383	20230728	121900	151195159	1970	1970	1970	1970	0
384	20230728	121800	151195159	1970	1970	1970	1970	0
385	20230728	121700	151195159	1970	1970	1970	1970	3
386	20230728	121600	151189249	1970	1970	1970	1970	2
387	20230728	121500	151185309	1970	1970	1970	1970	300
388	20230728	121400	150594309	1970	1970	1970	1970	5
389	20230728	121300	150584459	1968	1968	1968	1968	0
390	20230728	121200	150584459	1968	1968	1968	1968	22
391	20230728	121100	150541163	1970	1970	1970	1970	0
392	20230728	121000	150541163	1970	1970	1970	1970	600
393	20230728	120900	149359163	1970	1970	1970	1970	0
394	20230728	120800	149359163	1970	1969	1970	1969	10
395	20230728	120700	149339470	1969	1969	1969	1969	13
396	20230728	120600	149313873	1970	1970	1970	1970	0
397	20230728	120500	149313873	1970	1970	1970	1970	0
398	20230728	120400	149313873	1970	1970	1970	1970	0
399	20230728	120300	149313873	1970	1970	1970	1970	0
400	20230728	120200	149313873	1970	1968	1970	1968	116
401	20230728	120100	149085581	1970	1970	1970	1970	3
402	20230728	120000	149079671	1969	1969	1969	1969	0
403	20230728	115900	149079671	1969	1969	1969	1969	0
404	20230728	115800	149079671	1969	1969	1969	1969	0
405	20230728	115700	149079671	1969	1969	1969	1969	309
406	20230728	115600	148471250	1970	1970	1970	1970	1058
407	20230728	115500	146386990	1972	1970	1972	1970	1528
408	20230728	115400	143375457	1970	1970	1971	1970	2904
409	20230728	115300	137653677	1969	1969	1969	1969	0
410	20230728	115200	137653677	1969	1969	1969	1969	1
411	20230728	115100	137651708	1969	1969	1969	1969	3
412	20230728	115000	137645801	1969	1970	1970	1969	103
413	20230728	114900	137442894	1970	1970	1970	1970	2
414	20230728	114800	137438954	1971	1971	1971	1971	0
415	20230728	114700	137438954	1971	1971	1971	1971	0
416	20230728	114600	137438954	1971	1971	1971	1969	11
417	20230728	114500	137417277	1968	1968	1968	1968	3
418	20230728	114400	137411373	1968	1968	1968	1968	25
419	20230728	114300	137362173	1971	1968	1971	1968	57
420	20230728	114200	137249994	1970	1970	1970	1970	649
421	20230728	114100	135971464	1970	1970	1970	1970	0
422	20230728	114000	135971464	1970	1969	1970	1969	30
423	20230728	113900	135912378	1969	1969	1969	1969	5
424	20230728	113800	135902533	1968	1968	1968	1968	0
425	20230728	113700	135902533	1968	1968	1968	1968	0
426	20230728	113600	135902533	1968	1968	1968	1968	774
427	20230728	113500	134379301	1968	1968	1968	1968	16
428	20230728	113400	134347813	1966	1966	1966	1966	28
429	20230728	113300	134292765	1968	1968	1968	1968	32
430	20230728	113200	134229789	1968	1968	1968	1968	221
431	20230728	113100	133794861	1970	1970	1970	1970	0
432	20230728	113000	133794861	1970	1969	1970	1969	32
433	20230728	112900	133731846	1969	1969	1969	1969	0
434	20230728	112800	133731846	1969	1969	1969	1969	1
435	20230728	112700	133729877	1961	1961	1961	1961	0
436	20230728	112600	133729877	1961	1961	1961	1961	0
437	20230728	112500	133729877	1961	1963	1963	1961	774
438	20230728	112400	132211289	1969	1967	1969	1966	40
439	20230728	112300	132132569	1967	1967	1967	1967	200
440	20230728	112200	131739169	1967	1967	1967	1967	0
441	20230728	112100	131739169	1967	1967	1968	1966	20
442	20230728	112000	131699822	1967	1961	1968	1959	1177
443	20230728	111900	129390316	1960	1957	1960	1957	7514
444	20230728	111800	114684247	1957	1956	1957	1956	4020
445	20230728	111700	106817108	1955	1955	1955	1955	40
446	20230728	111600	106738908	1955	1955	1955	1955	581
447	20230728	111500	105603053	1955	1955	1955	1955	0
448	20230728	111400	105603053	1955	1955	1955	1955	0
449	20230728	111300	105603053	1955	1955	1955	1955	0
450	20230728	111200	105603053	1955	1955	1955	1955	17
451	20230728	111100	105569818	1955	1955	1955	1955	82
452	20230728	111000	105409508	1955	1955	1955	1955	2
453	20230728	110900	105405598	1955	1955	1955	1955	800
454	20230728	110800	103841598	1957	1957	1957	1957	0
455	20230728	110700	103841598	1957	1957	1957	1957	0
456	20230728	110600	103841598	1957	1957	1957	1957	0
457	20230728	110500	103841598	1957	1957	1957	1957	0
458	20230728	110400	103841598	1957	1957	1957	1957	0
459	20230728	110300	103841598	1957	1957	1957	1957	0
460	20230728	110200	103841598	1957	1957	1957	1957	0
461	20230728	110100	103841598	1957	1957	1957	1957	2
462	20230728	110000	103837684	1956	1954	1956	1950	1082
463	20230728	105900	101724886	1956	1956	1956	1956	0
464	20230728	105800	101724886	1956	1956	1956	1956	17
465	20230728	105700	101691634	1956	1956	1956	1956	0
466	20230728	105600	101691634	1956	1956	1956	1956	0
467	20230728	105500	101691634	1956	1956	1956	1956	3
468	20230728	105400	101685766	1956	1956	1956	1956	0
469	20230728	105300	101685766	1956	1956	1956	1956	0
470	20230728	105200	101685766	1956	1956	1956	1956	0
471	20230728	105100	101685766	1956	1956	1956	1956	0
472	20230728	105000	101685766	1956	1956	1956	1956	2
473	20230728	104900	101681854	1956	1956	1956	1956	0
474	20230728	104800	101681854	1956	1956	1956	1956	339
475	20230728	104700	101018770	1956	1956	1956	1956	8
476	20230728	104600	101003122	1957	1956	1957	1956	220
477	20230728	104500	100572782	1956	1956	1956	1956	24
478	20230728	104400	100525838	1957	1957	1957	1957	240
479	20230728	104300	100056158	1957	1956	1957	1956	436
480	20230728	104200	99202916	1956	1956	1956	1956	0
481	20230728	104100	99202916	1956	1956	1956	1956	439
482	20230728	104000	98344232	1956	1957	1957	1956	78
483	20230728	103900	98191607	1959	1959	1959	1958	318
484	20230728	103800	97568912	1959	1959	1959	1959	59
485	20230728	103700	97453331	1959	1959	1959	1959	81
486	20230728	103600	97294652	1959	1959	1960	1959	53
487	20230728	103500	97190823	1955	1955	1955	1955	10
488	20230728	103400	97171273	1954	1954	1954	1954	4
489	20230728	103300	97163457	1959	1956	1959	1955	1918
490	20230728	103200	93412591	1959	1959	1959	1959	0
491	20230728	103100	93412591	1959	1959	1959	1959	1
492	20230728	103000	93410632	1960	1959	1960	1959	100
493	20230728	102900	93214681	1956	1956	1956	1956	1351
494	20230728	102800	90572125	1955	1955	1955	1955	0
495	20230728	102700	90572125	1955	1955	1955	1955	10
496	20230728	102600	90552575	1955	1949	1955	1946	452
497	20230728	102500	89671727	1949	1946	1949	1946	282
498	20230728	102400	89122709	1950	1950	1950	1950	0
499	20230728	102300	89122709	1950	1950	1950	1950	0
500	20230728	102200	89122709	1950	1951	1951	1950	1300
501	20230728	102100	86587652	1950	1950	1950	1950	2
502	20230728	102000	86583752	1950	1952	1952	1950	161
503	20230728	101900	86269722	1951	1951	1951	1951	0
504	20230728	101800	86269722	1951	1951	1951	1951	0
505	20230728	101700	86269722	1951	1951	1951	1951	10
506	20230728	101600	86250212	1950	1950	1950	1950	0
507	20230728	101500	86250212	1950	1951	1951	1950	604
508	20230728	101400	85072411	1950	1951	1951	1950	300
509	20230728	101300	84487311	1951	1950	1951	1950	460
510	20230728	101200	83589911	1950	1954	1960	1950	5104
511	20230728	101100	73612610	1955	1949	1955	1949	2021
512	20230728	101000	69671768	1948	1948	1948	1948	50
513	20230728	100900	69574368	1949	1949	1949	1947	42
514	20230728	100800	69492512	1949	1949	1949	1949	100
515	20230728	100700	69297612	1949	1949	1949	1949	247
516	20230728	100600	68816209	1949	1949	1949	1948	103
517	20230728	100500	68615512	1950	1950	1950	1950	7
518	20230728	100400	68601862	1950	1950	1950	1950	0
519	20230728	100300	68601862	1950	1948	1950	1948	198
520	20230728	100200	68215902	1948	1948	1948	1948	450
521	20230728	100100	67339302	1947	1947	1947	1947	0
522	20230728	100000	67339302	1947	1947	1947	1947	342
523	20230728	095900	66673428	1947	1947	1947	1947	97
524	20230728	095800	66484569	1947	1945	1947	1945	11
525	20230728	095700	66463172	1945	1945	1945	1945	142
526	20230728	095600	66186982	1946	1938	1946	1938	554
527	20230728	095500	65109260	1938	1940	1940	1938	206
528	20230728	095400	64709632	1938	1938	1938	1938	0
529	20230728	095300	64709632	1938	1938	1938	1938	0
530	20230728	095200	64709632	1938	1938	1938	1938	5
531	20230728	095100	64699942	1941	1941	1941	1941	0
532	20230728	095000	64699942	1941	1944	1944	1941	153
533	20230728	094900	64402781	1946	1946	1946	1946	10
534	20230728	094800	64383321	1949	1949	1949	1949	9
535	20230728	094700	64365780	1950	1950	1950	1950	0
536	20230728	094600	64365780	1950	1945	1950	1945	295
537	20230728	094500	63790794	1950	1950	1950	1950	1
538	20230728	094400	63788844	1950	1946	1950	1945	3501
539	20230728	094300	56974895	1944	1944	1944	1944	0
540	20230728	094200	56974895	1944	1944	1944	1944	30
541	20230728	094100	56916575	1944	1944	1944	1944	50
542	20230728	094000	56819375	1950	1950	1950	1950	0
543	20230728	093900	56819375	1950	1950	1950	1950	50
544	20230728	093800	56721875	1944	1944	1944	1944	65
545	20230728	093700	56595515	1944	1944	1944	1944	0
546	20230728	093600	56595515	1944	1944	1944	1944	231
547	20230728	093500	56146451	1951	1950	1951	1950	55
548	20230728	093400	56039196	1944	1950	1950	1944	330
549	20230728	093300	55396151	1951	1951	1951	1951	4
550	20230728	093200	55388347	1950	1951	1951	1950	161
551	20230728	093100	55074336	1951	1951	1951	1951	268
552	20230728	093000	54551468	1951	1959	1959	1951	110
553	20230728	092900	54336682	1959	1959	1959	1959	104
554	20230728	092800	54132946	1951	1951	1951	1951	0
555	20230728	092700	54132946	1951	1951	1951	1951	0
556	20230728	092600	54132946	1951	1951	1951	1951	10
557	20230728	092500	54113436	1960	1960	1960	1960	0
558	20230728	092400	54113436	1960	1960	1960	1960	0
559	20230728	092300	54113436	1960	1960	1960	1960	10
560	20230728	092200	54093836	1950	1950	1950	1950	0
561	20230728	092100	54093836	1950	1950	1950	1950	0
562	20230728	092000	54093836	1950	1950	1950	1950	0
563	20230728	091900	54093836	1950	1950	1950	1950	0
564	20230728	091800	54093836	1950	1949	1950	1949	934
565	20230728	091700	52272970	1952	1952	1952	1950	184
566	20230728	091600	51914086	1956	1956	1956	1956	1000
567	20230728	091500	49958086	1956	1959	1959	1956	1107
568	20230728	091400	47792788	1956	1950	1956	1950	60
569	20230728	091300	47675728	1956	1956	1956	1956	44
570	20230728	091200	47589664	1955	1950	1955	1950	695
571	20230728	091100	46234284	1950	1950	1950	1950	1
572	20230728	091000	46232334	1950	1950	1950	1950	305
573	20230728	090900	45637584	1950	1946	1950	1946	1025
574	20230728	090800	43642834	1955	1947	1955	1947	3832
575	20230728	090700	36180923	1948	1933	1948	1933	3461
576	20230728	090600	29453161	1932	1932	1932	1932	100
577	20230728	090500	29259961	1922	1932	1932	1922	199
578	20230728	090400	28876483	1931	1930	1932	1923	3614
579	20230728	090300	21906276	1924	1931	1931	1924	24
580	20230728	090200	21860086	1933	1933	1933	1933	0
581	20230728	090100	21860086	1933	1933	1933	1933	4
582	20230728	090000	21852354	1945	1911	1945	1911	11434