KissMeData/048870/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	191800	189892406	1973	1973	1973	1973	1345
3	20230728	191700	189892406	1973	1973	1973	1973	0
4	20230728	191600	189892406	1973	1973	1973	1973	0
5	20230728	191500	189892406	1973	1973	1973	1973	0
6	20230728	191400	189892406	1973	1973	1973	1973	0
7	20230728	191300	189892406	1973	1973	1973	1973	0
8	20230728	191200	189892406	1973	1973	1973	1973	0
9	20230728	191100	189892406	1973	1973	1973	1973	0
10	20230728	191000	189892406	1973	1973	1973	1973	0
11	20230728	190900	189892406	1973	1973	1973	1973	0
12	20230728	190800	189892406	1973	1973	1973	1973	0
13	20230728	190700	189892406	1973	1973	1973	1973	0
14	20230728	190600	189892406	1973	1973	1973	1973	0
15	20230728	190500	189892406	1973	1973	1973	1973	0
16	20230728	190400	189892406	1973	1973	1973	1973	0
17	20230728	190300	189892406	1973	1973	1973	1973	0
18	20230728	190200	189892406	1973	1973	1973	1973	0
19	20230728	190100	189892406	1973	1973	1973	1973	0
20	20230728	190000	189892406	1973	1973	1973	1973	0
21	20230728	185900	189892406	1973	1973	1973	1973	0
22	20230728	185800	189892406	1973	1973	1973	1973	0
23	20230728	185700	189892406	1973	1973	1973	1973	0
24	20230728	185600	189892406	1973	1973	1973	1973	0
25	20230728	185500	189892406	1973	1973	1973	1973	0
26	20230728	185400	189892406	1973	1973	1973	1973	0
27	20230728	185300	189892406	1973	1973	1973	1973	0
28	20230728	185200	189892406	1973	1973	1973	1973	0
29	20230728	185100	189892406	1973	1973	1973	1973	0
30	20230728	185000	189892406	1973	1973	1973	1973	0
31	20230728	184900	189892406	1973	1973	1973	1973	0
32	20230728	184800	189892406	1973	1973	1973	1973	1345
33	20230728	184700	189892406	1973	1973	1973	1973	0
34	20230728	184600	189892406	1973	1973	1973	1973	0
35	20230728	184500	189892406	1973	1973	1973	1973	0
36	20230728	184400	189892406	1973	1973	1973	1973	0
37	20230728	184300	189892406	1973	1973	1973	1973	0
38	20230728	184200	189892406	1973	1973	1973	1973	0
39	20230728	184100	189892406	1973	1973	1973	1973	0
40	20230728	184000	189892406	1973	1973	1973	1973	0
41	20230728	183900	189892406	1973	1973	1973	1973	0
42	20230728	183800	189892406	1973	1973	1973	1973	0
43	20230728	183700	189892406	1973	1973	1973	1973	0
44	20230728	183600	189892406	1973	1973	1973	1973	0
45	20230728	183500	189892406	1973	1973	1973	1973	0
46	20230728	183400	189892406	1973	1973	1973	1973	0
47	20230728	183300	189892406	1973	1973	1973	1973	0
48	20230728	183200	189892406	1973	1973	1973	1973	0
49	20230728	183100	189892406	1973	1973	1973	1973	0
50	20230728	183000	189892406	1973	1973	1973	1973	0
51	20230728	182900	189892406	1973	1973	1973	1973	0
52	20230728	182800	189892406	1973	1973	1973	1973	0
53	20230728	182700	189892406	1973	1973	1973	1973	0
54	20230728	182600	189892406	1973	1973	1973	1973	0
55	20230728	182500	189892406	1973	1973	1973	1973	0
56	20230728	182400	189892406	1973	1973	1973	1973	0
57	20230728	182300	189892406	1973	1973	1973	1973	0
58	20230728	182200	189892406	1973	1973	1973	1973	0
59	20230728	182100	189892406	1973	1973	1973	1973	0
60	20230728	182000	189892406	1973	1973	1973	1973	0
61	20230728	181900	189892406	1973	1973	1973	1973	0
62	20230728	181800	189892406	1973	1973	1973	1973	1345
63	20230728	181700	189892406	1973	1973	1973	1973	0
64	20230728	181600	189892406	1973	1973	1973	1973	0
65	20230728	181500	189892406	1973	1973	1973	1973	0
66	20230728	181400	189892406	1973	1973	1973	1973	0
67	20230728	181300	189892406	1973	1973	1973	1973	0
68	20230728	181200	189892406	1973	1973	1973	1973	0
69	20230728	181100	189892406	1973	1973	1973	1973	0
70	20230728	181000	189892406	1973	1973	1973	1973	0
71	20230728	180900	189892406	1973	1973	1973	1973	0
72	20230728	180800	189892406	1973	1973	1973	1973	0
73	20230728	180700	189892406	1973	1973	1973	1973	0
74	20230728	180600	189892406	1973	1973	1973	1973	0
75	20230728	180500	189892406	1973	1973	1973	1973	0
76	20230728	180400	189892406	1973	1973	1973	1973	0
77	20230728	180300	189892406	1973	1973	1973	1973	0
78	20230728	180200	189892406	1973	1973	1973	1973	0
79	20230728	180100	189892406	1973	1973	1973	1973	0
80	20230728	180000	189892406	1973	1973	1973	1973	0
81	20230728	175900	189892406	1973	1973	1973	1973	0
82	20230728	175800	189892406	1973	1973	1973	1973	0
83	20230728	175700	189892406	1973	1973	1973	1973	0
84	20230728	175600	189892406	1973	1973	1973	1973	0
85	20230728	175500	189892406	1973	1973	1973	1973	0
86	20230728	175400	189892406	1973	1973	1973	1973	0
87	20230728	175300	189892406	1973	1973	1973	1973	0
88	20230728	175200	189892406	1973	1973	1973	1973	0
89	20230728	175100	189892406	1973	1973	1973	1973	0
90	20230728	175000	189892406	1973	1973	1973	1973	0
91	20230728	174900	189892406	1973	1973	1973	1973	0
92	20230728	174800	189892406	1973	1973	1973	1973	1345
93	20230728	174700	189892406	1973	1973	1973	1973	0
94	20230728	174600	189892406	1973	1973	1973	1973	0
95	20230728	174500	189892406	1973	1973	1973	1973	0
96	20230728	174400	189892406	1973	1973	1973	1973	0
97	20230728	174300	189892406	1973	1973	1973	1973	0
98	20230728	174200	189892406	1973	1973	1973	1973	0
99	20230728	174100	189892406	1973	1973	1973	1973	0
100	20230728	174000	189892406	1973	1973	1973	1973	0
101	20230728	173900	189892406	1973	1973	1973	1973	0
102	20230728	173800	189892406	1973	1973	1973	1973	0
103	20230728	173700	189892406	1973	1973	1973	1973	0
104	20230728	173600	189892406	1973	1973	1973	1973	0
105	20230728	173500	189892406	1973	1973	1973	1973	0
106	20230728	173400	189892406	1973	1973	1973	1973	0
107	20230728	173300	189892406	1973	1973	1973	1973	0
108	20230728	173200	189892406	1973	1973	1973	1973	0
109	20230728	173100	189892406	1973	1973	1973	1973	0
110	20230728	173000	189892406	1973	1973	1973	1973	0
111	20230728	172900	189892406	1973	1973	1973	1973	0
112	20230728	172800	189892406	1973	1973	1973	1973	0
113	20230728	172700	189892406	1973	1973	1973	1973	0
114	20230728	172600	189892406	1973	1973	1973	1973	0
115	20230728	172500	189892406	1973	1973	1973	1973	0
116	20230728	172400	189892406	1973	1973	1973	1973	0
117	20230728	172300	189892406	1973	1973	1973	1973	0
118	20230728	172200	189892406	1973	1973	1973	1973	0
119	20230728	172100	189892406	1973	1973	1973	1973	0
120	20230728	172000	189892406	1973	1973	1973	1973	0
121	20230728	171900	189892406	1973	1973	1973	1973	0
122	20230728	171800	189892406	1973	1973	1973	1973	1345
123	20230728	171700	189892406	1973	1973	1973	1973	0
124	20230728	171600	189892406	1973	1973	1973	1973	0
125	20230728	171500	189892406	1973	1973	1973	1973	0
126	20230728	171400	189892406	1973	1973	1973	1973	0
127	20230728	171300	189892406	1973	1973	1973	1973	0
128	20230728	171200	189892406	1973	1973	1973	1973	0
129	20230728	171100	189892406	1973	1973	1973	1973	0
130	20230728	171000	189892406	1973	1973	1973	1973	0
131	20230728	170900	189892406	1973	1973	1973	1973	0
132	20230728	170800	189892406	1973	1973	1973	1973	0
133	20230728	170700	189892406	1973	1973	1973	1973	0
134	20230728	170600	189892406	1973	1973	1973	1973	0
135	20230728	170500	189892406	1973	1973	1973	1973	0
136	20230728	170400	189892406	1973	1973	1973	1973	0
137	20230728	170300	189892406	1973	1973	1973	1973	0
138	20230728	170200	189892406	1973	1973	1973	1973	0
139	20230728	170100	189892406	1973	1973	1973	1973	0
140	20230728	170000	189892406	1973	1973	1973	1973	0
141	20230728	165900	189892406	1973	1973	1973	1973	0
142	20230728	165800	189892406	1973	1973	1973	1973	0
143	20230728	165700	189892406	1973	1973	1973	1973	0
144	20230728	165600	189892406	1973	1973	1973	1973	0
145	20230728	165500	189892406	1973	1973	1973	1973	0
146	20230728	165400	189892406	1973	1973	1973	1973	0
147	20230728	165300	189892406	1973	1973	1973	1973	0
148	20230728	165200	189892406	1973	1973	1973	1973	0
149	20230728	165100	189892406	1973	1973	1973	1973	0
150	20230728	165000	189892406	1973	1973	1973	1973	0
151	20230728	164900	189892406	1973	1973	1973	1973	0
152	20230728	164800	189892406	1973	1973	1973	1973	1345
153	20230728	164700	189892406	1973	1973	1973	1973	0
154	20230728	164600	189892406	1973	1973	1973	1973	0
155	20230728	164500	189892406	1973	1973	1973	1973	0
156	20230728	164400	189892406	1973	1973	1973	1973	0
157	20230728	164300	189892406	1973	1973	1973	1973	0
158	20230728	164200	189892406	1973	1973	1973	1973	0
159	20230728	164100	189892406	1973	1973	1973	1973	0
160	20230728	164000	189892406	1973	1973	1973	1973	0
161	20230728	163900	189892406	1973	1973	1973	1973	0
162	20230728	163800	189892406	1973	1973	1973	1973	0
163	20230728	163700	189892406	1973	1973	1973	1973	0
164	20230728	163600	189892406	1973	1973	1973	1973	0
165	20230728	163500	189892406	1973	1973	1973	1973	0
166	20230728	163400	189892406	1973	1973	1973	1973	0
167	20230728	163300	189892406	1973	1973	1973	1973	0
168	20230728	163200	189892406	1973	1973	1973	1973	0
169	20230728	163100	189892406	1973	1973	1973	1973	0
170	20230728	163000	189892406	1973	1973	1973	1973	0
171	20230728	162900	189892406	1973	1973	1973	1973	0
172	20230728	162800	189892406	1973	1973	1973	1973	0
173	20230728	162700	189892406	1973	1973	1973	1973	0
174	20230728	162600	189892406	1973	1973	1973	1973	0
175	20230728	162500	189892406	1973	1973	1973	1973	0
176	20230728	162400	189892406	1973	1973	1973	1973	0
177	20230728	162300	189892406	1973	1973	1973	1973	0
178	20230728	162200	189892406	1973	1973	1973	1973	0
179	20230728	162100	189892406	1973	1973	1973	1973	0
180	20230728	162000	189892406	1973	1973	1973	1973	0
181	20230728	161900	189892406	1973	1973	1973	1973	0
182	20230728	161800	189892406	1973	1973	1973	1973	1345
183	20230728	161700	189892406	1973	1973	1973	1973	0
184	20230728	161600	189892406	1973	1973	1973	1973	0
185	20230728	161500	189892406	1973	1973	1973	1973	0
186	20230728	161400	189892406	1973	1973	1973	1973	0
187	20230728	161300	189892406	1973	1973	1973	1973	0
188	20230728	161200	189892406	1973	1973	1973	1973	0
189	20230728	161100	189892406	1973	1973	1973	1973	0
190	20230728	161000	189892406	1973	1973	1973	1973	0
191	20230728	160900	189892406	1973	1973	1973	1973	0
192	20230728	160800	189892406	1973	1973	1973	1973	0
193	20230728	160700	189892406	1973	1973	1973	1973	0
194	20230728	160600	189892406	1973	1973	1973	1973	0
195	20230728	160500	189892406	1973	1973	1973	1973	0
196	20230728	160400	189892406	1973	1973	1973	1973	0
197	20230728	160300	189892406	1973	1973	1973	1973	0
198	20230728	160200	189892406	1973	1973	1973	1973	0
199	20230728	160100	189892406	1973	1973	1973	1973	0
200	20230728	160000	189892406	1973	1973	1973	1973	0
201	20230728	155900	189892406	1973	1973	1973	1973	0
202	20230728	155800	189892406	1973	1973	1973	1973	0
203	20230728	155700	189892406	1973	1973	1973	1973	0
204	20230728	155600	189892406	1973	1973	1973	1973	0
205	20230728	155500	189892406	1973	1973	1973	1973	0
206	20230728	155400	189892406	1973	1973	1973	1973	0
207	20230728	155300	189892406	1973	1973	1973	1973	0
208	20230728	155200	189892406	1973	1973	1973	1973	0
209	20230728	155100	189892406	1973	1973	1973	1973	0
210	20230728	155000	189892406	1973	1973	1973	1973	0
211	20230728	154900	189892406	1973	1973	1973	1973	0
212	20230728	154800	189892406	1973	1973	1973	1973	1345
213	20230728	154700	189892406	1973	1973	1973	1973	0
214	20230728	154600	189892406	1973	1973	1973	1973	0
215	20230728	154500	189892406	1973	1973	1973	1973	0
216	20230728	154400	189892406	1973	1973	1973	1973	0
217	20230728	154300	189892406	1973	1973	1973	1973	0
218	20230728	154200	189892406	1973	1973	1973	1973	0
219	20230728	154100	189892406	1973	1973	1973	1973	0
220	20230728	154000	189892406	1973	1973	1973	1973	0
221	20230728	153900	189892406	1973	1973	1973	1973	0
222	20230728	153800	189892406	1973	1973	1973	1973	0
223	20230728	153700	189892406	1973	1973	1973	1973	0
224	20230728	153600	189892406	1973	1973	1973	1973	0
225	20230728	153500	189892406	1973	1973	1973	1973	0
226	20230728	153400	189892406	1973	1973	1973	1973	0
227	20230728	153300	189892406	1973	1973	1973	1973	0
228	20230728	153200	189892406	1973	1973	1973	1973	0
229	20230728	153100	189892406	1973	1973	1973	1973	0
230	20230728	153000	189892406	1973	1973	1973	1973	1345
231	20230728	152900	187238721	1969	1969	1969	1969	0
232	20230728	152800	187238721	1969	1969	1969	1969	0
233	20230728	152700	187238721	1969	1969	1969	1969	0
234	20230728	152600	187238721	1969	1969	1969	1969	0
235	20230728	152500	187238721	1969	1969	1969	1969	0
236	20230728	152400	187238721	1969	1969	1969	1969	0
237	20230728	152300	187238721	1969	1969	1969	1969	0
238	20230728	152200	187238721	1969	1969	1969	1969	0
239	20230728	152100	187238721	1969	1969	1969	1969	0
240	20230728	152000	187238721	1969	1969	1969	1969	0
241	20230728	151900	187238721	1969	1972	1974	1969	600
242	20230728	151800	186055481	1973	1968	1973	1968	460
243	20230728	151700	185149419	1968	1962	1968	1960	378
244	20230728	151600	184406713	1962	1974	1974	1962	1100
245	20230728	151500	182244535	1975	1976	1976	1975	260
246	20230728	151400	181730831	1977	1975	1977	1975	21
247	20230728	151300	181689346	1975	1976	1978	1975	56
248	20230728	151200	181578641	1978	1978	1978	1976	282
249	20230728	151100	181020870	1978	1976	1978	1976	299
250	20230728	151000	180429689	1975	1974	1976	1972	681
251	20230728	150900	179084865	1972	1971	1972	1971	71
252	20230728	150800	178944869	1972	1972	1972	1972	10
253	20230728	150700	178925149	1973	1973	1973	1973	0
254	20230728	150600	178925149	1973	1964	1973	1964	130
255	20230728	150500	178668870	1964	1968	1973	1964	16
256	20230728	150400	178637392	1969	1965	1969	1965	242
257	20230728	150300	178160928	1965	1965	1965	1965	15
258	20230728	150200	178131453	1968	1968	1968	1968	241
259	20230728	150100	177657165	1969	1969	1969	1969	0
260	20230728	150000	177657165	1969	1969	1969	1969	33
261	20230728	145900	177592188	1968	1969	1969	1968	53
262	20230728	145800	177487836	1972	1971	1972	1971	379
263	20230728	145700	176740636	1971	1972	1972	1971	92
264	20230728	145600	176559264	1973	1967	1974	1965	379
265	20230728	145500	175812247	1961	1961	1961	1961	11
266	20230728	145400	175790676	1961	1956	1961	1956	242
267	20230728	145300	175316267	1959	1955	1959	1955	40
268	20230728	145200	175237971	1955	1955	1955	1955	449
269	20230728	145100	174360176	1961	1961	1961	1961	0
270	20230728	145000	174360176	1961	1960	1961	1960	100
271	20230728	144900	174164091	1961	1958	1961	1958	91
272	20230728	144800	173985656	1956	1956	1956	1956	0
273	20230728	144700	173985656	1956	1956	1956	1956	0
274	20230728	144600	173985656	1956	1956	1956	1956	10
275	20230728	144500	173966096	1956	1956	1956	1956	4
276	20230728	144400	173958272	1955	1955	1955	1955	291
277	20230728	144300	173389367	1955	1955	1955	1955	0
278	20230728	144200	173389367	1955	1955	1955	1955	0
279	20230728	144100	173389367	1955	1954	1955	1954	14
280	20230728	144000	173362001	1955	1955	1955	1955	0
281	20230728	143900	173362001	1955	1955	1955	1955	0
282	20230728	143800	173362001	1955	1955	1955	1955	0
283	20230728	143700	173362001	1955	1955	1955	1955	0
284	20230728	143600	173362001	1955	1955	1955	1955	0
285	20230728	143500	173362001	1955	1947	1955	1947	61
286	20230728	143400	173243071	1944	1944	1944	1944	4
287	20230728	143300	173235295	1947	1947	1947	1947	200
288	20230728	143200	172845895	1947	1947	1947	1947	73
289	20230728	143100	172703764	1943	1943	1943	1943	12
290	20230728	143000	172680448	1943	1943	1943	1943	1620
291	20230728	142900	169532788	1943	1943	1943	1943	406
292	20230728	142800	168743930	1950	1952	1952	1950	311
293	20230728	142700	168137169	1953	1953	1953	1953	0
294	20230728	142600	168137169	1953	1953	1953	1953	0
295	20230728	142500	168137169	1953	1953	1953	1953	10
296	20230728	142400	168117639	1953	1953	1953	1953	2
297	20230728	142300	168113733	1954	1954	1954	1954	0
298	20230728	142200	168113733	1954	1954	1954	1954	1001
299	20230728	142100	166157779	1954	1954	1954	1954	0
300	20230728	142000	166157779	1954	1954	1954	1954	1
301	20230728	141900	166155825	1955	1955	1955	1955	0
302	20230728	141800	166155825	1955	1955	1955	1955	0
303	20230728	141700	166155825	1955	1956	1956	1955	17
304	20230728	141600	166122589	1956	1956	1956	1956	1
305	20230728	141500	166120633	1957	1957	1957	1957	0
306	20230728	141400	166120633	1957	1957	1957	1957	2
307	20230728	141300	166116719	1960	1960	1960	1960	1
308	20230728	141200	166114759	1959	1959	1959	1959	0
309	20230728	141100	166114759	1959	1959	1960	1959	114
310	20230728	141000	165891419	1959	1959	1959	1959	4
311	20230728	140900	165883583	1958	1958	1958	1958	0
312	20230728	140800	165883583	1958	1958	1958	1958	18
313	20230728	140700	165848339	1958	1958	1958	1958	1
314	20230728	140600	165846381	1958	1958	1958	1958	1
315	20230728	140500	165844423	1958	1960	1960	1958	33
316	20230728	140400	165779745	1961	1961	1961	1961	0
317	20230728	140300	165779745	1961	1961	1961	1961	0
318	20230728	140200	165779745	1961	1961	1961	1961	0
319	20230728	140100	165779745	1961	1961	1961	1961	0
320	20230728	140000	165779745	1961	1961	1961	1961	0
321	20230728	135900	165779745	1961	1961	1961	1961	0
322	20230728	135800	165779745	1961	1961	1961	1961	0
323	20230728	135700	165779745	1961	1961	1961	1961	2
324	20230728	135600	165775823	1961	1961	1961	1961	0
325	20230728	135500	165775823	1961	1959	1961	1959	25
326	20230728	135400	165726808	1958	1958	1958	1958	1100
327	20230728	135300	163573008	1958	1959	1959	1958	2510
328	20230728	135200	158658036	1959	1961	1961	1959	899
329	20230728	135100	156895391	1964	1964	1964	1964	0
330	20230728	135000	156895391	1964	1964	1964	1964	0
331	20230728	134900	156895391	1964	1964	1964	1964	0
332	20230728	134800	156895391	1964	1964	1964	1964	0
333	20230728	134700	156895391	1964	1965	1965	1964	800
334	20230728	134600	155324148	1972	1972	1972	1972	0
335	20230728	134500	155324148	1972	1972	1972	1972	0
336	20230728	134400	155324148	1972	1972	1972	1972	3
337	20230728	134300	155318232	1973	1973	1973	1973	0
338	20230728	134200	155318232	1973	1973	1973	1973	0
339	20230728	134100	155318232	1973	1973	1973	1973	0
340	20230728	134000	155318232	1973	1973	1973	1969	100
341	20230728	133900	155120954	1973	1973	1973	1973	0
342	20230728	133800	155120954	1973	1973	1973	1973	0
343	20230728	133700	155120954	1973	1973	1973	1973	0
344	20230728	133600	155120954	1973	1973	1973	1973	0
345	20230728	133500	155120954	1973	1973	1973	1973	0
346	20230728	133400	155120954	1973	1971	1973	1971	17
347	20230728	133300	155087425	1973	1973	1973	1973	0
348	20230728	133200	155087425	1973	1973	1973	1973	0
349	20230728	133100	155087425	1973	1973	1973	1973	0
350	20230728	133000	155087425	1973	1970	1973	1969	15
351	20230728	132900	155057862	1972	1972	1972	1972	100
352	20230728	132800	154860662	1972	1972	1972	1972	0
353	20230728	132700	154860662	1972	1972	1972	1972	0
354	20230728	132600	154860662	1972	1972	1972	1972	3
355	20230728	132500	154854746	1974	1974	1974	1974	0
356	20230728	132400	154854746	1974	1974	1974	1974	0
357	20230728	132300	154854746	1974	1974	1974	1974	0
358	20230728	132200	154854746	1974	1974	1974	1974	0
359	20230728	132100	154854746	1974	1974	1974	1974	0
360	20230728	132000	154854746	1974	1974	1974	1974	0
361	20230728	131900	154854746	1974	1974	1974	1974	0
362	20230728	131800	154854746	1974	1974	1974	1974	0
363	20230728	131700	154854746	1974	1974	1974	1974	0
364	20230728	131600	154854746	1974	1971	1974	1971	22
365	20230728	131500	154811341	1974	1974	1974	1974	0
366	20230728	131400	154811341	1974	1974	1974	1974	0
367	20230728	131300	154811341	1974	1974	1974	1974	0
368	20230728	131200	154811341	1974	1974	1974	1974	0
369	20230728	131100	154811341	1974	1974	1974	1974	0
370	20230728	131000	154811341	1974	1974	1974	1974	0
371	20230728	130900	154811341	1974	1974	1974	1974	0
372	20230728	130800	154811341	1974	1974	1974	1974	0
373	20230728	130700	154811341	1974	1974	1974	1974	0
374	20230728	130600	154811341	1974	1974	1974	1974	0
375	20230728	130500	154811341	1974	1972	1974	1972	15
376	20230728	130400	154781753	1974	1974	1974	1974	0
377	20230728	130300	154781753	1974	1974	1974	1974	0
378	20230728	130200	154781753	1974	1974	1974	1974	0
379	20230728	130100	154781753	1974	1974	1974	1974	0
380	20230728	130000	154781753	1974	1965	1974	1964	167
381	20230728	125900	154453318	1974	1974	1974	1974	0
382	20230728	125800	154453318	1974	1974	1974	1974	0
383	20230728	125700	154453318	1974	1974	1974	1974	33
384	20230728	125600	154388176	1974	1972	1974	1972	20
385	20230728	125500	154348704	1974	1974	1974	1974	0
386	20230728	125400	154348704	1974	1974	1974	1974	0
387	20230728	125300	154348704	1974	1974	1974	1974	0
388	20230728	125200	154348704	1974	1969	1974	1969	20
389	20230728	125100	154309266	1974	1968	1974	1968	50
390	20230728	125000	154210657	1974	1974	1974	1974	0
391	20230728	124900	154210657	1974	1974	1974	1974	0
392	20230728	124800	154210657	1974	1974	1974	1974	0
393	20230728	124700	154210657	1974	1972	1974	1971	97
394	20230728	124600	154019291	1973	1973	1973	1973	0
395	20230728	124500	154019291	1973	1971	1973	1970	130
396	20230728	124400	153762911	1973	1973	1973	1973	0
397	20230728	124300	153762911	1973	1973	1973	1973	0
398	20230728	124200	153762911	1973	1973	1973	1973	0
399	20230728	124100	153762911	1973	1973	1973	1973	0
400	20230728	124000	153762911	1973	1973	1973	1973	985
401	20230728	123900	151819506	1974	1974	1974	1974	0
402	20230728	123800	151819506	1974	1974	1974	1974	0
403	20230728	123700	151819506	1974	1974	1974	1974	0
404	20230728	123600	151819506	1974	1962	1974	1962	9194
405	20230728	123500	133745194	1961	1961	1961	1961	0
406	20230728	123400	133745194	1961	1961	1961	1961	1
407	20230728	123300	133743233	1960	1964	1964	1960	10
408	20230728	123200	133723613	1965	1965	1965	1965	12
409	20230728	123100	133700033	1966	1966	1966	1966	0
410	20230728	123000	133700033	1966	1966	1966	1966	0
411	20230728	122900	133700033	1966	1966	1966	1966	0
412	20230728	122800	133700033	1966	1966	1966	1966	0
413	20230728	122700	133700033	1966	1966	1966	1966	0
414	20230728	122600	133700033	1966	1966	1966	1966	0
415	20230728	122500	133700033	1966	1966	1966	1966	0
416	20230728	122400	133700033	1966	1966	1966	1966	0
417	20230728	122300	133700033	1966	1966	1966	1966	0
418	20230728	122200	133700033	1966	1966	1966	1966	0
419	20230728	122100	133700033	1966	1966	1966	1966	0
420	20230728	122000	133700033	1966	1966	1966	1966	0
421	20230728	121900	133700033	1966	1966	1966	1966	0
422	20230728	121800	133700033	1966	1966	1966	1966	0
423	20230728	121700	133700033	1966	1966	1966	1966	0
424	20230728	121600	133700033	1966	1966	1966	1966	27
425	20230728	121500	133646951	1966	1966	1966	1966	0
426	20230728	121400	133646951	1966	1966	1966	1966	200
427	20230728	121300	133253751	1966	1966	1966	1966	3
428	20230728	121200	133247853	1969	1969	1969	1969	0
429	20230728	121100	133247853	1969	1968	1969	1968	100
430	20230728	121000	133050959	1968	1968	1968	1968	0
431	20230728	120900	133050959	1968	1966	1968	1966	164
432	20230728	120800	132728533	1969	1969	1969	1969	0
433	20230728	120700	132728533	1969	1969	1969	1969	1
434	20230728	120600	132726564	1966	1966	1966	1966	14
435	20230728	120500	132699040	1967	1967	1967	1967	0
436	20230728	120400	132699040	1967	1967	1967	1967	0
437	20230728	120300	132699040	1967	1967	1967	1967	2
438	20230728	120200	132695106	1970	1970	1970	1970	0
439	20230728	120100	132695106	1970	1970	1970	1970	0
440	20230728	120000	132695106	1970	1970	1970	1970	0
441	20230728	115900	132695106	1970	1970	1970	1970	1
442	20230728	115800	132693136	1971	1971	1971	1971	0
443	20230728	115700	132693136	1971	1971	1971	1971	0
444	20230728	115600	132693136	1971	1968	1971	1968	190
445	20230728	115500	132319198	1968	1968	1968	1968	0
446	20230728	115400	132319198	1968	1968	1968	1968	0
447	20230728	115300	132319198	1968	1967	1968	1967	2
448	20230728	115200	132315263	1968	1969	1971	1968	810
449	20230728	115100	130721176	1968	1968	1968	1968	2
450	20230728	115000	130717240	1968	1968	1968	1968	2
451	20230728	114900	130713304	1968	1969	1969	1968	58
452	20230728	114800	130599142	1971	1971	1971	1971	0
453	20230728	114700	130599142	1971	1971	1971	1971	0
454	20230728	114600	130599142	1971	1971	1971	1971	1
455	20230728	114500	130597171	1968	1968	1968	1968	0
456	20230728	114400	130597171	1968	1968	1968	1968	0
457	20230728	114300	130597171	1968	1968	1968	1968	2
458	20230728	114200	130593235	1971	1971	1971	1971	0
459	20230728	114100	130593235	1971	1969	1971	1969	61
460	20230728	114000	130473124	1968	1968	1968	1968	238
461	20230728	113900	130004740	1968	1968	1968	1968	4
462	20230728	113800	129996868	1969	1969	1969	1969	173
463	20230728	113700	129656231	1968	1968	1970	1968	623
464	20230728	113600	128430116	1970	1968	1970	1968	1311
465	20230728	113500	125848193	1966	1966	1966	1966	0
466	20230728	113400	125848193	1966	1966	1966	1966	34
467	20230728	113300	125781349	1967	1966	1967	1966	306
468	20230728	113200	125179653	1965	1965	1965	1965	221
469	20230728	113100	124745388	1965	1965	1965	1965	192
470	20230728	113000	124368108	1965	1965	1965	1965	0
471	20230728	112900	124368108	1965	1962	1965	1962	1736
472	20230728	112800	120961066	1962	1962	1962	1962	18
473	20230728	112700	120925750	1962	1962	1962	1962	0
474	20230728	112600	120925750	1962	1956	1962	1956	4620
475	20230728	112500	111872701	1957	1957	1957	1957	0
476	20230728	112400	111872701	1957	1957	1957	1957	71
477	20230728	112300	111733754	1957	1955	1957	1955	375
478	20230728	112200	111000286	1955	1955	1955	1955	10
479	20230728	112100	110980736	1956	1955	1956	1955	520
480	20230728	112000	109963667	1956	1955	1956	1955	241
481	20230728	111900	109492300	1955	1954	1955	1954	915
482	20230728	111800	107703500	1955	1955	1955	1955	0
483	20230728	111700	107703500	1955	1955	1955	1955	0
484	20230728	111600	107703500	1955	1953	1955	1953	493
485	20230728	111500	106740040	1953	1953	1953	1953	1
486	20230728	111400	106738087	1954	1954	1954	1954	6
487	20230728	111300	106726363	1954	1950	1954	1950	184
488	20230728	111200	106367539	1949	1949	1949	1949	0
489	20230728	111100	106367539	1949	1949	1949	1949	0
490	20230728	111000	106367539	1949	1948	1949	1948	77
491	20230728	110900	106217473	1949	1948	1949	1948	447
492	20230728	110800	105346532	1947	1947	1947	1947	28
493	20230728	110700	105292016	1946	1946	1946	1946	0
494	20230728	110600	105292016	1946	1945	1946	1945	65
495	20230728	110500	105165529	1945	1945	1945	1945	0
496	20230728	110400	105165529	1945	1945	1945	1945	0
497	20230728	110300	105165529	1945	1945	1945	1945	0
498	20230728	110200	105165529	1945	1945	1945	1945	0
499	20230728	110100	105165529	1945	1944	1945	1944	7
500	20230728	110000	105151915	1945	1945	1945	1945	1
501	20230728	105900	105149970	1945	1945	1945	1945	0
502	20230728	105800	105149970	1945	1945	1945	1945	10
503	20230728	105700	105130520	1950	1950	1950	1950	0
504	20230728	105600	105130520	1950	1950	1950	1950	0
505	20230728	105500	105130520	1950	1950	1950	1950	0
506	20230728	105400	105130520	1950	1950	1950	1950	0
507	20230728	105300	105130520	1950	1950	1950	1950	0
508	20230728	105200	105130520	1950	1950	1950	1950	0
509	20230728	105100	105130520	1950	1935	1950	1935	557
510	20230728	105000	104045607	1935	1946	1946	1935	386
511	20230728	104900	103297425	1946	1946	1946	1946	142
512	20230728	104800	103021093	1946	1946	1946	1946	33
513	20230728	104700	102956875	1949	1949	1949	1949	500
514	20230728	104600	101982375	1949	1949	1949	1949	0
515	20230728	104500	101982375	1949	1941	1950	1938	1002
516	20230728	104400	100035739	1942	1942	1942	1942	0
517	20230728	104300	100035739	1942	1942	1942	1942	1808
518	20230728	104200	96524603	1945	1945	1945	1945	447
519	20230728	104100	95655188	1949	1949	1949	1949	5
520	20230728	104000	95645443	1945	1945	1945	1945	0
521	20230728	103900	95645443	1945	1945	1945	1945	0
522	20230728	103800	95645443	1945	1945	1945	1945	0
523	20230728	103700	95645443	1945	1945	1945	1945	0
524	20230728	103600	95645443	1945	1946	1946	1945	1510
525	20230728	103500	92708474	1949	1949	1949	1949	64
526	20230728	103400	92583738	1950	1949	1950	1949	122
527	20230728	103300	92345859	1949	1951	1951	1949	564
528	20230728	103200	91245960	1959	1959	1959	1959	0
529	20230728	103100	91245960	1959	1959	1959	1959	0
530	20230728	103000	91245960	1959	1959	1959	1959	0
531	20230728	102900	91245960	1959	1959	1959	1959	0
532	20230728	102800	91245960	1959	1959	1959	1959	0
533	20230728	102700	91245960	1959	1959	1959	1959	0
534	20230728	102600	91245960	1959	1959	1959	1959	0
535	20230728	102500	91245960	1959	1959	1959	1959	0
536	20230728	102400	91245960	1959	1956	1959	1956	82
537	20230728	102300	91085377	1957	1953	1957	1953	165
538	20230728	102200	90762532	1950	1950	1950	1950	0
539	20230728	102100	90762532	1950	1950	1950	1950	0
540	20230728	102000	90762532	1950	1950	1950	1950	1024
541	20230728	101900	88765732	1950	1950	1950	1950	5
542	20230728	101800	88755982	1954	1954	1955	1950	201
543	20230728	101700	88363454	1954	1954	1954	1954	80
544	20230728	101600	88207134	1954	1954	1954	1954	0
545	20230728	101500	88207134	1954	1954	1954	1954	0
546	20230728	101400	88207134	1954	1954	1954	1954	3
547	20230728	101300	88201272	1959	1959	1959	1959	0
548	20230728	101200	88201272	1959	1954	1959	1954	1338
549	20230728	101100	85583998	1953	1945	1953	1945	3119
550	20230728	101000	79503930	1944	1944	1944	1944	48
551	20230728	100900	79410618	1949	1948	1949	1948	1047
552	20230728	100800	77370962	1949	1949	1949	1949	0
553	20230728	100700	77370962	1949	1949	1949	1949	10
554	20230728	100600	77351472	1950	1950	1950	1950	0
555	20230728	100500	77351472	1950	1950	1950	1950	0
556	20230728	100400	77351472	1950	1950	1950	1950	0
557	20230728	100300	77351472	1950	1950	1950	1950	23
558	20230728	100200	77306622	1950	1948	1950	1948	79
559	20230728	100100	77152689	1948	1943	1948	1943	569
560	20230728	100000	76045356	1942	1941	1942	1941	183
561	20230728	095900	75690075	1941	1941	1941	1941	5
562	20230728	095800	75680370	1941	1937	1941	1937	864
563	20230728	095700	74005674	1937	1937	1937	1937	15
564	20230728	095600	73976619	1933	1937	1937	1933	382
565	20230728	095500	73237829	1939	1932	1939	1932	205
566	20230728	095400	72841734	1931	1931	1931	1931	0
567	20230728	095300	72841734	1931	1931	1931	1931	40
568	20230728	095200	72764494	1930	1930	1930	1930	0
569	20230728	095100	72764494	1930	1931	1931	1930	2282
570	20230728	095000	68358073	1932	1935	1935	1932	1061
571	20230728	094900	66305449	1944	1944	1944	1944	0
572	20230728	094800	66305449	1944	1944	1944	1944	1000
573	20230728	094700	64361449	1944	1944	1944	1944	0
574	20230728	094600	64361449	1944	1944	1944	1944	30
575	20230728	094500	64303129	1944	1942	1944	1942	430
576	20230728	094400	63468067	1942	1942	1942	1942	16
577	20230728	094300	63436995	1944	1942	1944	1942	26
578	20230728	094200	63386493	1942	1943	1943	1942	212
579	20230728	094100	62974602	1943	1943	1943	1943	0
580	20230728	094000	62974602	1943	1941	1943	1941	61
581	20230728	093900	62856124	1943	1946	1946	1943	1053
582	20230728	093800	60807016	1948	1948	1948	1948	0
583	20230728	093700	60807016	1948	1936	1948	1935	896
584	20230728	093600	59068403	1936	1938	1938	1936	599
585	20230728	093500	57908039	1949	1949	1949	1949	0
586	20230728	093400	57908039	1949	1949	1949	1949	0
587	20230728	093300	57908039	1949	1949	1949	1949	0
588	20230728	093200	57908039	1949	1949	1949	1949	1
589	20230728	093100	57906090	1949	1949	1949	1949	1
590	20230728	093000	57904141	1938	1939	1939	1938	897
591	20230728	092900	56165566	1939	1955	1955	1937	1296
592	20230728	092800	53636662	1959	1958	1959	1955	1103
593	20230728	092700	51478953	1959	1959	1960	1959	705
594	20230728	092600	50097341	1959	1958	1960	1958	530
595	20230728	092500	49058744	1959	1959	1959	1955	122
596	20230728	092400	48819802	1959	1959	1959	1959	9
597	20230728	092300	48802171	1960	1949	1960	1949	2642
598	20230728	092200	43647528	1944	1938	1944	1938	494
599	20230728	092100	42689419	1938	1937	1938	1937	12
600	20230728	092000	42666165	1938	1938	1938	1937	2063
601	20230728	091900	38668073	1938	1936	1938	1936	9
602	20230728	091800	38650642	1938	1933	1938	1933	153
603	20230728	091700	38354441	1933	1933	1933	1928	5
604	20230728	091600	38344784	1933	1934	1934	1933	1097
605	20230728	091500	36223189	1934	1934	1934	1934	379
606	20230728	091400	35490203	1929	1929	1934	1929	1049
607	20230728	091300	33464733	1930	1930	1932	1919	3199
608	20230728	091200	27290802	1929	1921	1929	1919	6475
609	20230728	091100	14858177	1921	1928	1928	1921	2401
610	20230728	091000	10243794	1939	1939	1939	1939	1
611	20230728	090900	10241855	1950	1950	1951	1921	3743
612	20230728	090800	2989842	1950	1921	1951	1921	12
613	20230728	090700	2966462	1951	1949	1951	1949	108
614	20230728	090600	2755921	1949	1950	1950	1949	200
615	20230728	090500	2366021	1950	1949	1950	1949	300
616	20230728	090400	1781037	1950	1950	1950	1949	400
617	20230728	090300	1001043	1950	1950	1950	1950	1
618	20230728	090200	999093	1950	1950	1950	1950	3
619	20230728	090100	993243	1917	1917	1917	1917	4
620	20230728	090000	985575	1954	1915	1954	1915	514