KissMeData/073560/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	193200	714706274	1949	1949	1949	1949	13305
3	20230703	193100	714706274	1949	1949	1949	1949	0
4	20230703	193000	714706274	1949	1949	1949	1949	0
5	20230703	192900	714706274	1949	1949	1949	1949	0
6	20230703	192800	714706274	1949	1949	1949	1949	0
7	20230703	192700	714706274	1949	1949	1949	1949	0
8	20230703	192600	714706274	1949	1949	1949	1949	0
9	20230703	192500	714706274	1949	1949	1949	1949	0
10	20230703	192400	714706274	1949	1949	1949	1949	0
11	20230703	192300	714706274	1949	1949	1949	1949	0
12	20230703	192200	714706274	1949	1949	1949	1949	0
13	20230703	192100	714706274	1949	1949	1949	1949	0
14	20230703	192000	714706274	1949	1949	1949	1949	0
15	20230703	191900	714706274	1949	1949	1949	1949	0
16	20230703	191800	714706274	1949	1949	1949	1949	0
17	20230703	191700	714706274	1949	1949	1949	1949	0
18	20230703	191600	714706274	1949	1949	1949	1949	0
19	20230703	191500	714706274	1949	1949	1949	1949	0
20	20230703	191400	714706274	1949	1949	1949	1949	0
21	20230703	191300	714706274	1949	1949	1949	1949	0
22	20230703	191200	714706274	1949	1949	1949	1949	0
23	20230703	191100	714706274	1949	1949	1949	1949	0
24	20230703	191000	714706274	1949	1949	1949	1949	0
25	20230703	190900	714706274	1949	1949	1949	1949	0
26	20230703	190800	714706274	1949	1949	1949	1949	0
27	20230703	190700	714706274	1949	1949	1949	1949	0
28	20230703	190600	714706274	1949	1949	1949	1949	0
29	20230703	190500	714706274	1949	1949	1949	1949	0
30	20230703	190400	714706274	1949	1949	1949	1949	0
31	20230703	190300	714706274	1949	1949	1949	1949	0
32	20230703	190200	714706274	1949	1949	1949	1949	13305
33	20230703	190100	714706274	1949	1949	1949	1949	0
34	20230703	190000	714706274	1949	1949	1949	1949	0
35	20230703	185900	714706274	1949	1949	1949	1949	0
36	20230703	185800	714706274	1949	1949	1949	1949	0
37	20230703	185700	714706274	1949	1949	1949	1949	0
38	20230703	185600	714706274	1949	1949	1949	1949	0
39	20230703	185500	714706274	1949	1949	1949	1949	0
40	20230703	185400	714706274	1949	1949	1949	1949	0
41	20230703	185300	714706274	1949	1949	1949	1949	0
42	20230703	185200	714706274	1949	1949	1949	1949	0
43	20230703	185100	714706274	1949	1949	1949	1949	0
44	20230703	185000	714706274	1949	1949	1949	1949	0
45	20230703	184900	714706274	1949	1949	1949	1949	0
46	20230703	184800	714706274	1949	1949	1949	1949	0
47	20230703	184700	714706274	1949	1949	1949	1949	0
48	20230703	184600	714706274	1949	1949	1949	1949	0
49	20230703	184500	714706274	1949	1949	1949	1949	0
50	20230703	184400	714706274	1949	1949	1949	1949	0
51	20230703	184300	714706274	1949	1949	1949	1949	0
52	20230703	184200	714706274	1949	1949	1949	1949	0
53	20230703	184100	714706274	1949	1949	1949	1949	0
54	20230703	184000	714706274	1949	1949	1949	1949	0
55	20230703	183900	714706274	1949	1949	1949	1949	0
56	20230703	183800	714706274	1949	1949	1949	1949	0
57	20230703	183700	714706274	1949	1949	1949	1949	0
58	20230703	183600	714706274	1949	1949	1949	1949	0
59	20230703	183500	714706274	1949	1949	1949	1949	0
60	20230703	183400	714706274	1949	1949	1949	1949	0
61	20230703	183300	714706274	1949	1949	1949	1949	0
62	20230703	183200	714706274	1949	1949	1949	1949	13305
63	20230703	183100	714706274	1949	1949	1949	1949	0
64	20230703	183000	714706274	1949	1949	1949	1949	0
65	20230703	182900	714706274	1949	1949	1949	1949	0
66	20230703	182800	714706274	1949	1949	1949	1949	0
67	20230703	182700	714706274	1949	1949	1949	1949	0
68	20230703	182600	714706274	1949	1949	1949	1949	0
69	20230703	182500	714706274	1949	1949	1949	1949	0
70	20230703	182400	714706274	1949	1949	1949	1949	0
71	20230703	182300	714706274	1949	1949	1949	1949	0
72	20230703	182200	714706274	1949	1949	1949	1949	0
73	20230703	182100	714706274	1949	1949	1949	1949	0
74	20230703	182000	714706274	1949	1949	1949	1949	0
75	20230703	181900	714706274	1949	1949	1949	1949	0
76	20230703	181800	714706274	1949	1949	1949	1949	0
77	20230703	181700	714706274	1949	1949	1949	1949	0
78	20230703	181600	714706274	1949	1949	1949	1949	0
79	20230703	181500	714706274	1949	1949	1949	1949	0
80	20230703	181400	714706274	1949	1949	1949	1949	0
81	20230703	181300	714706274	1949	1949	1949	1949	0
82	20230703	181200	714706274	1949	1949	1949	1949	0
83	20230703	181100	714706274	1949	1949	1949	1949	0
84	20230703	181000	714706274	1949	1949	1949	1949	0
85	20230703	180900	714706274	1949	1949	1949	1949	0
86	20230703	180800	714706274	1949	1949	1949	1949	0
87	20230703	180700	714706274	1949	1949	1949	1949	0
88	20230703	180600	714706274	1949	1949	1949	1949	0
89	20230703	180500	714706274	1949	1949	1949	1949	0
90	20230703	180400	714706274	1949	1949	1949	1949	0
91	20230703	180300	714706274	1949	1949	1949	1949	0
92	20230703	180200	714706274	1949	1949	1949	1949	13305
93	20230703	180100	714706274	1949	1949	1949	1949	0
94	20230703	180000	714706274	1949	1949	1949	1949	0
95	20230703	175900	714706274	1949	1949	1949	1949	0
96	20230703	175800	714706274	1949	1949	1949	1949	0
97	20230703	175700	714706274	1949	1949	1949	1949	0
98	20230703	175600	714706274	1949	1949	1949	1949	0
99	20230703	175500	714706274	1949	1949	1949	1949	0
100	20230703	175400	714706274	1949	1949	1949	1949	0
101	20230703	175300	714706274	1949	1949	1949	1949	0
102	20230703	175200	714706274	1949	1949	1949	1949	0
103	20230703	175100	714706274	1949	1949	1949	1949	0
104	20230703	175000	714706274	1949	1949	1949	1949	0
105	20230703	174900	714706274	1949	1949	1949	1949	0
106	20230703	174800	714706274	1949	1949	1949	1949	0
107	20230703	174700	714706274	1949	1949	1949	1949	0
108	20230703	174600	714706274	1949	1949	1949	1949	0
109	20230703	174500	714706274	1949	1949	1949	1949	0
110	20230703	174400	714706274	1949	1949	1949	1949	0
111	20230703	174300	714706274	1949	1949	1949	1949	0
112	20230703	174200	714706274	1949	1949	1949	1949	0
113	20230703	174100	714706274	1949	1949	1949	1949	0
114	20230703	174000	714706274	1949	1949	1949	1949	0
115	20230703	173900	714706274	1949	1949	1949	1949	0
116	20230703	173800	714706274	1949	1949	1949	1949	0
117	20230703	173700	714706274	1949	1949	1949	1949	0
118	20230703	173600	714706274	1949	1949	1949	1949	0
119	20230703	173500	714706274	1949	1949	1949	1949	0
120	20230703	173400	714706274	1949	1949	1949	1949	0
121	20230703	173300	714706274	1949	1949	1949	1949	0
122	20230703	173200	714706274	1949	1949	1949	1949	13305
123	20230703	173100	714706274	1949	1949	1949	1949	0
124	20230703	173000	714706274	1949	1949	1949	1949	0
125	20230703	172900	714706274	1949	1949	1949	1949	0
126	20230703	172800	714706274	1949	1949	1949	1949	0
127	20230703	172700	714706274	1949	1949	1949	1949	0
128	20230703	172600	714706274	1949	1949	1949	1949	0
129	20230703	172500	714706274	1949	1949	1949	1949	0
130	20230703	172400	714706274	1949	1949	1949	1949	0
131	20230703	172300	714706274	1949	1949	1949	1949	0
132	20230703	172200	714706274	1949	1949	1949	1949	0
133	20230703	172100	714706274	1949	1949	1949	1949	0
134	20230703	172000	714706274	1949	1949	1949	1949	0
135	20230703	171900	714706274	1949	1949	1949	1949	0
136	20230703	171800	714706274	1949	1949	1949	1949	0
137	20230703	171700	714706274	1949	1949	1949	1949	0
138	20230703	171600	714706274	1949	1949	1949	1949	0
139	20230703	171500	714706274	1949	1949	1949	1949	0
140	20230703	171400	714706274	1949	1949	1949	1949	0
141	20230703	171300	714706274	1949	1949	1949	1949	0
142	20230703	171200	714706274	1949	1949	1949	1949	0
143	20230703	171100	714706274	1949	1949	1949	1949	0
144	20230703	171000	714706274	1949	1949	1949	1949	0
145	20230703	170900	714706274	1949	1949	1949	1949	0
146	20230703	170800	714706274	1949	1949	1949	1949	0
147	20230703	170700	714706274	1949	1949	1949	1949	0
148	20230703	170600	714706274	1949	1949	1949	1949	0
149	20230703	170500	714706274	1949	1949	1949	1949	0
150	20230703	170400	714706274	1949	1949	1949	1949	0
151	20230703	170300	714706274	1949	1949	1949	1949	0
152	20230703	170200	714706274	1949	1949	1949	1949	13305
153	20230703	170100	714706274	1949	1949	1949	1949	0
154	20230703	170000	714706274	1949	1949	1949	1949	0
155	20230703	165900	714706274	1949	1949	1949	1949	0
156	20230703	165800	714706274	1949	1949	1949	1949	0
157	20230703	165700	714706274	1949	1949	1949	1949	0
158	20230703	165600	714706274	1949	1949	1949	1949	0
159	20230703	165500	714706274	1949	1949	1949	1949	0
160	20230703	165400	714706274	1949	1949	1949	1949	0
161	20230703	165300	714706274	1949	1949	1949	1949	0
162	20230703	165200	714706274	1949	1949	1949	1949	0
163	20230703	165100	714706274	1949	1949	1949	1949	0
164	20230703	165000	714706274	1949	1949	1949	1949	0
165	20230703	164900	714706274	1949	1949	1949	1949	0
166	20230703	164800	714706274	1949	1949	1949	1949	0
167	20230703	164700	714706274	1949	1949	1949	1949	0
168	20230703	164600	714706274	1949	1949	1949	1949	0
169	20230703	164500	714706274	1949	1949	1949	1949	0
170	20230703	164400	714706274	1949	1949	1949	1949	0
171	20230703	164300	714706274	1949	1949	1949	1949	0
172	20230703	164200	714706274	1949	1949	1949	1949	0
173	20230703	164100	714706274	1949	1949	1949	1949	0
174	20230703	164000	714706274	1949	1949	1949	1949	0
175	20230703	163900	714706274	1949	1949	1949	1949	0
176	20230703	163800	714706274	1949	1949	1949	1949	0
177	20230703	163700	714706274	1949	1949	1949	1949	0
178	20230703	163600	714706274	1949	1949	1949	1949	0
179	20230703	163500	714706274	1949	1949	1949	1949	0
180	20230703	163400	714706274	1949	1949	1949	1949	0
181	20230703	163300	714706274	1949	1949	1949	1949	0
182	20230703	163200	714706274	1949	1949	1949	1949	13305
183	20230703	163100	714706274	1949	1949	1949	1949	0
184	20230703	163000	714706274	1949	1949	1949	1949	0
185	20230703	162900	714706274	1949	1949	1949	1949	0
186	20230703	162800	714706274	1949	1949	1949	1949	0
187	20230703	162700	714706274	1949	1949	1949	1949	0
188	20230703	162600	714706274	1949	1949	1949	1949	0
189	20230703	162500	714706274	1949	1949	1949	1949	0
190	20230703	162400	714706274	1949	1949	1949	1949	0
191	20230703	162300	714706274	1949	1949	1949	1949	0
192	20230703	162200	714706274	1949	1949	1949	1949	0
193	20230703	162100	714706274	1949	1949	1949	1949	0
194	20230703	162000	714706274	1949	1949	1949	1949	0
195	20230703	161900	714706274	1949	1949	1949	1949	0
196	20230703	161800	714706274	1949	1949	1949	1949	0
197	20230703	161700	714706274	1949	1949	1949	1949	0
198	20230703	161600	714706274	1949	1949	1949	1949	0
199	20230703	161500	714706274	1949	1949	1949	1949	0
200	20230703	161400	714706274	1949	1949	1949	1949	0
201	20230703	161300	714706274	1949	1949	1949	1949	0
202	20230703	161200	714706274	1949	1949	1949	1949	0
203	20230703	161100	714706274	1949	1949	1949	1949	0
204	20230703	161000	714706274	1949	1949	1949	1949	0
205	20230703	160900	714706274	1949	1949	1949	1949	0
206	20230703	160800	714706274	1949	1949	1949	1949	0
207	20230703	160700	714706274	1949	1949	1949	1949	0
208	20230703	160600	714706274	1949	1949	1949	1949	0
209	20230703	160500	714706274	1949	1949	1949	1949	0
210	20230703	160400	714706274	1949	1949	1949	1949	0
211	20230703	160300	714706274	1949	1949	1949	1949	0
212	20230703	160200	714706274	1949	1949	1949	1949	13305
213	20230703	160100	714706274	1949	1949	1949	1949	0
214	20230703	160000	714706274	1949	1949	1949	1949	0
215	20230703	155900	714706274	1949	1949	1949	1949	0
216	20230703	155800	714706274	1949	1949	1949	1949	0
217	20230703	155700	714706274	1949	1949	1949	1949	0
218	20230703	155600	714706274	1949	1949	1949	1949	0
219	20230703	155500	714706274	1949	1949	1949	1949	0
220	20230703	155400	714706274	1949	1949	1949	1949	0
221	20230703	155300	714706274	1949	1949	1949	1949	0
222	20230703	155200	714706274	1949	1949	1949	1949	0
223	20230703	155100	714706274	1949	1949	1949	1949	0
224	20230703	155000	714706274	1949	1949	1949	1949	0
225	20230703	154900	714706274	1949	1949	1949	1949	0
226	20230703	154800	714706274	1949	1949	1949	1949	0
227	20230703	154700	714706274	1949	1949	1949	1949	0
228	20230703	154600	714706274	1949	1949	1949	1949	0
229	20230703	154500	714706274	1949	1949	1949	1949	0
230	20230703	154400	714706274	1949	1949	1949	1949	0
231	20230703	154300	714706274	1949	1949	1949	1949	0
232	20230703	154200	714706274	1949	1949	1949	1949	0
233	20230703	154100	714706274	1949	1949	1949	1949	0
234	20230703	154000	714706274	1949	1949	1949	1949	0
235	20230703	153900	714706274	1949	1949	1949	1949	0
236	20230703	153800	714706274	1949	1949	1949	1949	0
237	20230703	153700	714706274	1949	1949	1949	1949	0
238	20230703	153600	714706274	1949	1949	1949	1949	0
239	20230703	153500	714706274	1949	1949	1949	1949	0
240	20230703	153400	714706274	1949	1949	1949	1949	0
241	20230703	153300	714706274	1949	1949	1949	1949	0
242	20230703	153200	714706274	1949	1949	1949	1949	13305
243	20230703	153100	714706274	1949	1949	1949	1949	0
244	20230703	153000	714706274	1949	1949	1949	1949	13305
245	20230703	152900	688774829	1946	1946	1946	1946	0
246	20230703	152800	688774829	1946	1946	1946	1946	0
247	20230703	152700	688774829	1946	1946	1946	1946	0
248	20230703	152600	688774829	1946	1946	1946	1946	0
249	20230703	152500	688774829	1946	1946	1946	1946	0
250	20230703	152400	688774829	1946	1946	1946	1946	0
251	20230703	152300	688774829	1946	1946	1946	1946	0
252	20230703	152200	688774829	1946	1946	1946	1946	0
253	20230703	152100	688774829	1946	1946	1946	1946	0
254	20230703	152000	688774829	1946	1946	1946	1946	0
255	20230703	151900	688774829	1946	1945	1946	1945	140
256	20230703	151800	688502519	1950	1950	1950	1950	40
257	20230703	151700	688424519	1950	1944	1950	1944	3000
258	20230703	151600	682587321	1943	1943	1943	1943	101
259	20230703	151500	682391078	1944	1944	1944	1944	50
260	20230703	151400	682293878	1944	1942	1945	1942	152
261	20230703	151300	681998344	1942	1944	1945	1942	6495
262	20230703	151200	669366330	1943	1941	1943	1941	84
263	20230703	151100	669203205	1940	1939	1940	1939	47
264	20230703	151000	669112054	1939	1938	1939	1938	129
265	20230703	150900	668861952	1937	1937	1937	1937	35
266	20230703	150800	668794157	1936	1936	1936	1936	1018
267	20230703	150700	666823309	1935	1934	1935	1934	1629
268	20230703	150600	663671257	1933	1932	1933	1932	610
269	20230703	150500	662492202	1930	1930	1930	1930	4701
270	20230703	150400	653419272	1929	1928	1929	1928	3098
271	20230703	150300	647445230	1929	1928	1929	1928	758
272	20230703	150200	645983776	1927	1927	1927	1927	1500
273	20230703	150100	643093276	1927	1926	1927	1926	3259
274	20230703	150000	636815683	1926	1927	1927	1926	32
275	20230703	145900	636754041	1927	1927	1927	1927	0
276	20230703	145800	636754041	1927	1926	1927	1926	2100
277	20230703	145700	632709341	1927	1928	1928	1927	3154
278	20230703	145600	626631477	1928	1928	1928	1928	2000
279	20230703	145500	622775477	1929	1929	1929	1929	143
280	20230703	145400	622499630	1930	1930	1930	1930	0
281	20230703	145300	622499630	1930	1929	1930	1929	37
282	20230703	145200	622428226	1929	1930	1930	1929	3002
283	20230703	145100	616637367	1929	1930	1930	1929	1859
284	20230703	145000	613051353	1930	1931	1931	1930	9133
285	20230703	144900	595419048	1931	1931	1931	1931	3661
286	20230703	144800	588349657	1932	1932	1932	1932	22
287	20230703	144700	588307153	1932	1932	1932	1932	50
288	20230703	144600	588210553	1932	1932	1932	1932	1
289	20230703	144500	588208621	1931	1932	1932	1931	501
290	20230703	144400	587241189	1932	1932	1932	1932	1
291	20230703	144300	587239257	1932	1932	1933	1931	4971
292	20230703	144200	577640204	1933	1932	1933	1931	877
293	20230703	144100	575946714	1931	1933	1933	1931	1141
294	20230703	144000	573743440	1932	1932	1932	1932	170
295	20230703	143900	573415000	1932	1932	1932	1932	22
296	20230703	143800	573372496	1931	1931	1931	1931	177
297	20230703	143700	573030709	1931	1931	1931	1931	189
298	20230703	143600	572665750	1931	1929	1931	1929	385
299	20230703	143500	571922853	1928	1926	1928	1926	1608
300	20230703	143400	568823311	1926	1926	1926	1926	0
301	20230703	143300	568823311	1926	1926	1926	1926	0
302	20230703	143200	568823311	1926	1926	1926	1926	301
303	20230703	143100	568243585	1924	1924	1924	1924	0
304	20230703	143000	568243585	1924	1924	1924	1924	0
305	20230703	142900	568243585	1924	1924	1924	1924	0
306	20230703	142800	568243585	1924	1924	1924	1924	0
307	20230703	142700	568243585	1924	1927	1927	1924	1910
308	20230703	142600	564565812	1927	1927	1927	1927	1711
309	20230703	142500	561268715	1927	1927	1927	1927	327
310	20230703	142400	560638586	1927	1927	1927	1927	281
311	20230703	142300	560097099	1927	1925	1927	1924	900
312	20230703	142200	558365139	1924	1924	1924	1924	0
313	20230703	142100	558365139	1924	1924	1924	1924	0
314	20230703	142000	558365139	1924	1924	1924	1924	0
315	20230703	141900	558365139	1924	1926	1926	1924	690
316	20230703	141800	557037078	1926	1926	1926	1926	3
317	20230703	141700	557031300	1925	1926	1926	1925	14
318	20230703	141600	557004346	1926	1926	1926	1926	0
319	20230703	141500	557004346	1926	1925	1926	1923	5003
320	20230703	141400	547378558	1925	1925	1925	1925	1241
321	20230703	141300	544989633	1925	1924	1925	1924	2
322	20230703	141200	544985784	1924	1924	1924	1924	0
323	20230703	141100	544985784	1924	1924	1924	1924	0
324	20230703	141000	544985784	1924	1924	1924	1924	55
325	20230703	140900	544879964	1924	1924	1924	1924	158
326	20230703	140800	544575972	1925	1925	1925	1925	0
327	20230703	140700	544575972	1925	1925	1925	1925	0
328	20230703	140600	544575972	1925	1925	1925	1925	0
329	20230703	140500	544575972	1925	1925	1925	1925	455
330	20230703	140400	543700097	1923	1924	1924	1923	500
331	20230703	140300	542738593	1924	1924	1924	1924	0
332	20230703	140200	542738593	1924	1924	1924	1924	5
333	20230703	140100	542728973	1925	1925	1925	1925	8
334	20230703	140000	542713573	1925	1925	1925	1925	1
335	20230703	135900	542711648	1923	1923	1923	1923	0
336	20230703	135800	542711648	1923	1923	1923	1923	0
337	20230703	135700	542711648	1923	1923	1925	1923	12
338	20230703	135600	542688570	1925	1925	1925	1925	0
339	20230703	135500	542688570	1925	1925	1925	1925	1000
340	20230703	135400	540763570	1925	1923	1925	1923	110
341	20230703	135300	540551934	1923	1924	1924	1923	494
342	20230703	135200	539601551	1924	1920	1924	1920	240
343	20230703	135100	539140679	1919	1920	1920	1919	439
344	20230703	135000	538297802	1920	1924	1924	1920	10238
345	20230703	134900	518621320	1923	1925	1925	1923	3260
346	20230703	134800	512348161	1925	1925	1925	1925	1
347	20230703	134700	512346236	1925	1925	1925	1925	116
348	20230703	134600	512122936	1925	1925	1925	1925	1
349	20230703	134500	512121011	1925	1928	1928	1925	147
350	20230703	134400	511837694	1928	1929	1929	1927	16
351	20230703	134300	511806846	1930	1930	1930	1930	0
352	20230703	134200	511806846	1930	1930	1930	1930	1
353	20230703	134100	511804916	1924	1932	1932	1924	5386
354	20230703	134000	501433011	1933	1933	1933	1933	2
355	20230703	133900	501429145	1933	1933	1933	1933	2
356	20230703	133800	501425279	1935	1935	1935	1935	0
357	20230703	133700	501425279	1935	1935	1935	1935	1
358	20230703	133600	501423344	1935	1935	1935	1935	1
359	20230703	133500	501421409	1935	1935	1935	1935	0
360	20230703	133400	501421409	1935	1935	1935	1935	15
361	20230703	133300	501392384	1935	1934	1935	1934	2009
362	20230703	133200	497505895	1934	1933	1934	1932	16
363	20230703	133100	497474954	1933	1933	1933	1930	21
364	20230703	133000	497434370	1933	1933	1933	1931	65
365	20230703	132900	497308727	1933	1929	1933	1929	1518
366	20230703	132800	494377335	1928	1926	1928	1926	1996
367	20230703	132700	490533030	1926	1925	1926	1925	220
368	20230703	132600	490109520	1924	1924	1924	1924	245
369	20230703	132500	489638140	1923	1927	1927	1923	7050
370	20230703	132400	476066895	1926	1928	1928	1926	2500
371	20230703	132300	471249303	1929	1930	1930	1929	733
372	20230703	132200	469835048	1934	1934	1934	1934	108
373	20230703	132100	469626176	1934	1934	1934	1934	4
374	20230703	132000	469618440	1934	1934	1934	1934	1
375	20230703	131900	469616506	1934	1934	1934	1934	0
376	20230703	131800	469616506	1934	1934	1934	1934	0
377	20230703	131700	469616506	1934	1934	1934	1934	140
378	20230703	131600	469345746	1934	1934	1934	1934	1
379	20230703	131500	469343812	1930	1934	1934	1930	11704
380	20230703	131400	446736781	1934	1934	1934	1934	467
381	20230703	131300	445833603	1934	1934	1934	1934	2416
382	20230703	131200	441161059	1935	1935	1935	1935	2000
383	20230703	131100	437291059	1934	1934	1934	1934	111
384	20230703	131000	437076385	1935	1935	1935	1935	0
385	20230703	130900	437076385	1935	1935	1935	1935	0
386	20230703	130800	437076385	1935	1935	1935	1935	0
387	20230703	130700	437076385	1935	1935	1935	1935	100
388	20230703	130600	436882885	1935	1935	1935	1935	10
389	20230703	130500	436863535	1935	1936	1936	1935	254
390	20230703	130400	436372031	1935	1935	1935	1935	455
391	20230703	130300	435491606	1930	1934	1934	1930	151
392	20230703	130200	435199576	1928	1928	1928	1928	0
393	20230703	130100	435199576	1928	1929	1929	1928	6250
394	20230703	130000	423148386	1929	1930	1930	1929	200
395	20230703	125900	422762476	1926	1926	1926	1926	0
396	20230703	125800	422762476	1926	1927	1927	1926	1442
397	20230703	125700	419985094	1937	1937	1937	1937	12
398	20230703	125600	419961850	1925	1931	1931	1925	18653
399	20230703	125500	384041305	1943	1943	1943	1943	0
400	20230703	125400	384041305	1943	1931	1943	1931	8100
401	20230703	125300	368399011	1930	1940	1941	1930	6000
402	20230703	125200	356804677	1941	1931	1941	1931	200
403	20230703	125100	356416845	1931	1931	1931	1931	10
404	20230703	125000	356397535	1929	1929	1929	1929	0
405	20230703	124900	356397535	1929	1930	1934	1929	2905
406	20230703	124800	350793775	1929	1931	1931	1929	5600
407	20230703	124700	339984549	1931	1933	1933	1931	2948
408	20230703	124600	334289055	1933	1932	1934	1932	599
409	20230703	124500	333131651	1932	1932	1932	1932	20
410	20230703	124400	333093011	1930	1938	1938	1930	6996
411	20230703	124300	319572875	1937	1938	1941	1937	3699
412	20230703	124200	312403074	1939	1940	1940	1939	2349
413	20230703	124100	307847259	1941	1941	1941	1941	10
414	20230703	124000	307827849	1941	1945	1945	1941	11525
415	20230703	123900	285438064	1946	1946	1946	1946	0
416	20230703	123800	285438064	1946	1946	1946	1946	10
417	20230703	123700	285418604	1945	1945	1945	1945	307
418	20230703	123600	284821489	1945	1945	1945	1944	381
419	20230703	123500	284080446	1944	1945	1945	1944	31
420	20230703	123400	284020152	1945	1945	1945	1945	4
421	20230703	123300	284012372	1944	1944	1944	1944	4
422	20230703	123200	284004596	1944	1944	1944	1944	4
423	20230703	123100	283996820	1945	1945	1945	1944	115
424	20230703	123000	283773249	1945	1945	1945	1945	0
425	20230703	122900	283773249	1945	1944	1945	1944	21
426	20230703	122800	283732420	1944	1943	1944	1943	428
427	20230703	122700	282900404	1944	1943	1944	1943	28
428	20230703	122600	282845988	1943	1942	1943	1942	425
429	20230703	122500	282020324	1943	1942	1943	1942	30
430	20230703	122400	281962049	1942	1941	1942	1941	255
431	20230703	122300	281466846	1941	1941	1941	1941	170
432	20230703	122200	281136876	1941	1941	1941	1941	105
433	20230703	122100	280933071	1940	1940	1940	1940	8
434	20230703	122000	280917551	1940	1941	1941	1940	755
435	20230703	121900	279452850	1941	1941	1941	1941	2
436	20230703	121800	279448968	1940	1939	1940	1939	497
437	20230703	121700	278484791	1939	1942	1942	1939	3444
438	20230703	121600	271801167	1943	1944	1944	1942	974
439	20230703	121500	269909443	1943	1942	1945	1942	875
440	20230703	121400	268209898	1943	1943	1943	1943	62
441	20230703	121300	268089432	1942	1942	1943	1942	2304
442	20230703	121200	263615059	1943	1943	1943	1943	150
443	20230703	121100	263323609	1943	1943	1943	1943	168
444	20230703	121000	262997185	1947	1947	1947	1941	3941
445	20230703	120900	255336621	1947	1947	1947	1947	500
446	20230703	120800	254363121	1946	1946	1946	1946	269
447	20230703	120700	253839647	1946	1946	1946	1946	200
448	20230703	120600	253450447	1947	1947	1947	1946	2138
449	20230703	120500	249288785	1950	1949	1950	1946	4708
450	20230703	120400	240124504	1948	1948	1948	1948	0
451	20230703	120300	240124504	1948	1948	1948	1948	0
452	20230703	120200	240124504	1948	1948	1948	1948	1
453	20230703	120100	240122556	1948	1948	1948	1948	0
454	20230703	120000	240122556	1948	1948	1948	1948	0
455	20230703	115900	240122556	1948	1948	1948	1948	0
456	20230703	115800	240122556	1948	1948	1948	1948	700
457	20230703	115700	238758956	1948	1948	1949	1948	2316
458	20230703	115600	234247088	1948	1948	1948	1948	2
459	20230703	115500	234243192	1949	1949	1949	1949	0
460	20230703	115400	234243192	1949	1949	1949	1949	10
461	20230703	115300	234223702	1950	1947	1950	1947	3020
462	20230703	115200	228336713	1947	1947	1947	1947	0
463	20230703	115100	228336713	1947	1947	1947	1947	100
464	20230703	115000	228142013	1946	1948	1948	1946	1232
465	20230703	114900	225744223	1948	1948	1948	1948	50
466	20230703	114800	225646823	1948	1948	1948	1948	118
467	20230703	114700	225416959	1950	1950	1950	1950	700
468	20230703	114600	224051959	1951	1951	1951	1951	1
469	20230703	114500	224050008	1946	1950	1950	1946	6000
470	20230703	114400	212359174	1950	1950	1950	1950	0
471	20230703	114300	212359174	1950	1950	1950	1950	0
472	20230703	114200	212359174	1950	1950	1950	1950	0
473	20230703	114100	212359174	1950	1950	1950	1950	0
474	20230703	114000	212359174	1950	1950	1950	1950	0
475	20230703	113900	212359174	1950	1951	1951	1950	450
476	20230703	113800	211481474	1950	1950	1950	1950	0
477	20230703	113700	211481474	1950	1951	1951	1950	3059
478	20230703	113600	205515367	1951	1951	1951	1950	1963
479	20230703	113500	201685815	1952	1954	1954	1952	757
480	20230703	113400	200207900	1956	1956	1956	1956	0
481	20230703	113300	200207900	1956	1956	1956	1956	0
482	20230703	113200	200207900	1956	1956	1956	1956	50
483	20230703	113100	200110100	1956	1956	1956	1956	0
484	20230703	113000	200110100	1956	1956	1956	1956	0
485	20230703	112900	200110100	1956	1956	1956	1956	0
486	20230703	112800	200110100	1956	1956	1956	1956	1
487	20230703	112700	200108144	1956	1956	1956	1956	0
488	20230703	112600	200108144	1956	1956	1956	1956	4
489	20230703	112500	200100320	1955	1955	1955	1955	0
490	20230703	112400	200100320	1955	1955	1955	1955	0
491	20230703	112300	200100320	1955	1955	1955	1955	50
492	20230703	112200	200002570	1953	1953	1953	1953	0
493	20230703	112100	200002570	1953	1953	1953	1953	0
494	20230703	112000	200002570	1953	1953	1953	1953	0
495	20230703	111900	200002570	1953	1953	1953	1953	1
496	20230703	111800	200000617	1953	1954	1954	1953	171
497	20230703	111700	199666653	1953	1956	1956	1953	153
498	20230703	111600	199367685	1954	1957	1957	1954	1134
499	20230703	111500	197150141	1964	1957	1964	1957	164
500	20230703	111400	196828535	1957	1955	1957	1955	1500
501	20230703	111300	193893613	1954	1954	1954	1954	837
502	20230703	111200	192258115	1954	1954	1954	1954	14
503	20230703	111100	192230759	1954	1954	1954	1954	19
504	20230703	111000	192193633	1954	1954	1954	1954	200
505	20230703	110900	191802833	1954	1954	1954	1954	0
506	20230703	110800	191802833	1954	1954	1954	1954	0
507	20230703	110700	191802833	1954	1954	1954	1954	100
508	20230703	110600	191607433	1952	1953	1953	1952	3000
509	20230703	110500	185749435	1954	1954	1954	1953	78
510	20230703	110400	185597043	1954	1954	1954	1954	300
511	20230703	110300	185010843	1954	1954	1954	1954	0
512	20230703	110200	185010843	1954	1954	1954	1954	0
513	20230703	110100	185010843	1954	1954	1954	1954	3
514	20230703	110000	185004981	1954	1954	1954	1954	0
515	20230703	105900	185004981	1954	1954	1954	1954	1049
516	20230703	105800	182955235	1954	1954	1954	1954	0
517	20230703	105700	182955235	1954	1954	1954	1954	1435
518	20230703	105600	180151245	1952	1952	1952	1952	242
519	20230703	105500	179678861	1952	1952	1952	1952	200
520	20230703	105400	179288461	1952	1951	1952	1951	571
521	20230703	105300	178174280	1952	1952	1952	1952	293
522	20230703	105200	177602344	1954	1954	1954	1954	0
523	20230703	105100	177602344	1954	1954	1954	1954	5
524	20230703	105000	177592574	1954	1954	1954	1954	6
525	20230703	104900	177580850	1954	1954	1954	1954	100
526	20230703	104800	177385450	1954	1954	1954	1954	0
527	20230703	104700	177385450	1954	1954	1954	1954	358
528	20230703	104600	176685918	1954	1954	1954	1954	468
529	20230703	104500	175771446	1954	1954	1954	1954	0
530	20230703	104400	175771446	1954	1954	1954	1954	1523
531	20230703	104300	172795504	1951	1951	1951	1951	0
532	20230703	104200	172795504	1951	1951	1951	1951	1170
533	20230703	104100	170512834	1951	1951	1951	1951	486
534	20230703	104000	169564648	1951	1951	1951	1951	565
535	20230703	103900	168462333	1951	1951	1951	1951	0
536	20230703	103800	168462333	1951	1951	1951	1951	216
537	20230703	103700	168040917	1951	1951	1951	1951	17
538	20230703	103600	168007750	1951	1951	1951	1951	33
539	20230703	103500	167943367	1951	1951	1951	1951	208
540	20230703	103400	167537559	1951	1949	1951	1949	708
541	20230703	103300	166156507	1949	1951	1951	1949	1596
542	20230703	103200	163044286	1951	1954	1954	1951	3862
543	20230703	103100	155504203	1953	1953	1953	1953	5
544	20230703	103000	155494438	1953	1954	1954	1953	121
545	20230703	102900	155258025	1954	1954	1954	1954	14
546	20230703	102800	155230669	1954	1954	1954	1954	100
547	20230703	102700	155035269	1954	1952	1954	1952	700
548	20230703	102600	153668469	1952	1952	1952	1952	100
549	20230703	102500	153473269	1952	1952	1952	1952	0
550	20230703	102400	153473269	1952	1952	1952	1952	2000
551	20230703	102300	149569269	1952	1954	1954	1952	110
552	20230703	102200	149354529	1954	1954	1954	1954	8
553	20230703	102100	149338897	1954	1954	1954	1954	2
554	20230703	102000	149334989	1954	1953	1954	1953	154
555	20230703	101900	149034083	1954	1955	1955	1954	1600
556	20230703	101800	145907083	1957	1954	1957	1954	105
557	20230703	101700	145701893	1954	1952	1954	1952	5550
558	20230703	101600	134867893	1952	1952	1952	1952	60
559	20230703	101500	134750773	1952	1952	1952	1952	0
560	20230703	101400	134750773	1952	1950	1952	1950	1000
561	20230703	101300	132799542	1952	1952	1952	1952	26
562	20230703	101200	132748790	1942	1942	1942	1942	3271
563	20230703	101100	126396508	1941	1958	1958	1941	8050
564	20230703	101000	110692651	1963	1963	1963	1959	19
565	20230703	100900	110655358	1955	1962	1962	1955	9682
566	20230703	100800	91709018	1962	1962	1962	1962	102
567	20230703	100700	91508894	1962	1964	1964	1962	1408
568	20230703	100600	88746192	1965	1965	1965	1965	51
569	20230703	100500	88645977	1965	1965	1965	1965	10
570	20230703	100400	88626327	1965	1965	1965	1965	1
571	20230703	100300	88624362	1962	1964	1964	1962	50
572	20230703	100200	88526221	1965	1966	1966	1965	1123
573	20230703	100100	86318526	1966	1966	1966	1966	0
574	20230703	100000	86318526	1966	1966	1966	1966	0
575	20230703	095900	86318526	1966	1966	1966	1966	0
576	20230703	095800	86318526	1966	1966	1966	1966	0
577	20230703	095700	86318526	1966	1966	1966	1966	0
578	20230703	095600	86318526	1966	1966	1966	1966	0
579	20230703	095500	86318526	1966	1966	1966	1966	3
580	20230703	095400	86312628	1966	1966	1966	1966	1
581	20230703	095300	86310662	1966	1966	1966	1966	1
582	20230703	095200	86308696	1962	1962	1962	1962	0
583	20230703	095100	86308696	1962	1962	1962	1962	0
584	20230703	095000	86308696	1962	1962	1962	1962	0
585	20230703	094900	86308696	1962	1962	1962	1962	180
586	20230703	094800	85955536	1962	1962	1962	1962	1657
587	20230703	094700	82704502	1962	1962	1962	1962	3201
588	20230703	094600	76424140	1962	1962	1962	1962	1132
589	20230703	094500	74203156	1962	1962	1962	1962	6926
590	20230703	094400	60614344	1962	1962	1962	1962	0
591	20230703	094300	60614344	1962	1962	1962	1962	0
592	20230703	094200	60614344	1962	1961	1962	1961	745
593	20230703	094100	59152754	1962	1962	1962	1962	45
594	20230703	094000	59064464	1962	1962	1962	1962	0
595	20230703	093900	59064464	1962	1962	1962	1962	0
596	20230703	093800	59064464	1962	1962	1962	1962	200
597	20230703	093700	58672064	1962	1962	1962	1962	0
598	20230703	093600	58672064	1962	1965	1965	1962	451
599	20230703	093500	57786172	1967	1966	1967	1966	336
600	20230703	093400	57125595	1961	1961	1961	1961	0
601	20230703	093300	57125595	1961	1966	1967	1961	297
602	20230703	093200	56542654	1960	1960	1960	1960	10
603	20230703	093100	56523054	1967	1960	1967	1959	398
604	20230703	093000	55742795	1962	1961	1962	1961	950
605	20230703	092900	53879477	1961	1961	1961	1961	291
606	20230703	092800	53308826	1960	1960	1960	1960	0
607	20230703	092700	53308826	1960	1960	1960	1960	0
608	20230703	092600	53308826	1960	1960	1960	1960	1060
609	20230703	092500	51231226	1960	1960	1960	1960	220
610	20230703	092400	50800026	1960	1959	1960	1959	190
611	20230703	092300	50427726	1961	1961	1961	1961	0
612	20230703	092200	50427726	1961	1961	1961	1961	25
613	20230703	092100	50378701	1958	1958	1958	1958	630
614	20230703	092000	49145161	1958	1958	1959	1957	89
615	20230703	091900	48970927	1958	1958	1961	1958	11101
616	20230703	091800	27203570	1958	1959	1959	1958	2
617	20230703	091700	27199653	1959	1960	1960	1959	42
618	20230703	091600	27117335	1961	1960	1961	1959	1123
619	20230703	091500	24916456	1960	1961	1961	1960	75
620	20230703	091400	24769389	1961	1960	1961	1960	38
621	20230703	091300	24694876	1961	1962	1962	1961	1044
622	20230703	091200	22647572	1962	1962	1962	1962	100
623	20230703	091100	22451372	1963	1963	1963	1963	0
624	20230703	091000	22451372	1963	1964	1967	1962	844
625	20230703	090900	20794615	1968	1965	1968	1965	655
626	20230703	090800	19507419	1965	1963	1965	1963	2187
627	20230703	090700	15212045	1963	1962	1963	1962	1023
628	20230703	090600	13203897	1962	1961	1962	1961	506
629	20230703	090500	12211601	1961	1961	1961	1961	300
630	20230703	090400	11623301	1961	1961	1961	1961	302
631	20230703	090300	11031079	1961	1962	1964	1960	1231
632	20230703	090200	8617011	1961	1959	1961	1959	1726
633	20230703	090100	5234082	1959	1953	1960	1953	261
634	20230703	090000	4723371	1951	1951	1951	1951	2421