KissMeData/310870/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	205000	222662239	1979	1979	1979	1979	1046
3	20230719	204900	222662239	1979	1979	1979	1979	0
4	20230719	204800	222662239	1979	1979	1979	1979	0
5	20230719	204700	222662239	1979	1979	1979	1979	0
6	20230719	204600	222662239	1979	1979	1979	1979	0
7	20230719	204500	222662239	1979	1979	1979	1979	0
8	20230719	204400	222662239	1979	1979	1979	1979	0
9	20230719	204300	222662239	1979	1979	1979	1979	0
10	20230719	204200	222662239	1979	1979	1979	1979	0
11	20230719	204100	222662239	1979	1979	1979	1979	0
12	20230719	204000	222662239	1979	1979	1979	1979	0
13	20230719	203900	222662239	1979	1979	1979	1979	0
14	20230719	203800	222662239	1979	1979	1979	1979	0
15	20230719	203700	222662239	1979	1979	1979	1979	0
16	20230719	203600	222662239	1979	1979	1979	1979	0
17	20230719	203500	222662239	1979	1979	1979	1979	0
18	20230719	203400	222662239	1979	1979	1979	1979	0
19	20230719	203300	222662239	1979	1979	1979	1979	0
20	20230719	203200	222662239	1979	1979	1979	1979	0
21	20230719	203100	222662239	1979	1979	1979	1979	0
22	20230719	203000	222662239	1979	1979	1979	1979	0
23	20230719	202900	222662239	1979	1979	1979	1979	0
24	20230719	202800	222662239	1979	1979	1979	1979	0
25	20230719	202700	222662239	1979	1979	1979	1979	0
26	20230719	202600	222662239	1979	1979	1979	1979	0
27	20230719	202500	222662239	1979	1979	1979	1979	0
28	20230719	202400	222662239	1979	1979	1979	1979	0
29	20230719	202300	222662239	1979	1979	1979	1979	0
30	20230719	202200	222662239	1979	1979	1979	1979	0
31	20230719	202100	222662239	1979	1979	1979	1979	0
32	20230719	202000	222662239	1979	1979	1979	1979	1046
33	20230719	201900	222662239	1979	1979	1979	1979	0
34	20230719	201800	222662239	1979	1979	1979	1979	0
35	20230719	201700	222662239	1979	1979	1979	1979	0
36	20230719	201600	222662239	1979	1979	1979	1979	0
37	20230719	201500	222662239	1979	1979	1979	1979	0
38	20230719	201400	222662239	1979	1979	1979	1979	0
39	20230719	201300	222662239	1979	1979	1979	1979	0
40	20230719	201200	222662239	1979	1979	1979	1979	0
41	20230719	201100	222662239	1979	1979	1979	1979	0
42	20230719	201000	222662239	1979	1979	1979	1979	0
43	20230719	200900	222662239	1979	1979	1979	1979	0
44	20230719	200800	222662239	1979	1979	1979	1979	0
45	20230719	200700	222662239	1979	1979	1979	1979	0
46	20230719	200600	222662239	1979	1979	1979	1979	0
47	20230719	200500	222662239	1979	1979	1979	1979	0
48	20230719	200400	222662239	1979	1979	1979	1979	0
49	20230719	200300	222662239	1979	1979	1979	1979	0
50	20230719	200200	222662239	1979	1979	1979	1979	0
51	20230719	200100	222662239	1979	1979	1979	1979	0
52	20230719	200000	222662239	1979	1979	1979	1979	0
53	20230719	195900	222662239	1979	1979	1979	1979	0
54	20230719	195800	222662239	1979	1979	1979	1979	0
55	20230719	195700	222662239	1979	1979	1979	1979	0
56	20230719	195600	222662239	1979	1979	1979	1979	0
57	20230719	195500	222662239	1979	1979	1979	1979	0
58	20230719	195400	222662239	1979	1979	1979	1979	0
59	20230719	195300	222662239	1979	1979	1979	1979	0
60	20230719	195200	222662239	1979	1979	1979	1979	0
61	20230719	195100	222662239	1979	1979	1979	1979	0
62	20230719	195000	222662239	1979	1979	1979	1979	1046
63	20230719	194900	222662239	1979	1979	1979	1979	0
64	20230719	194800	222662239	1979	1979	1979	1979	0
65	20230719	194700	222662239	1979	1979	1979	1979	0
66	20230719	194600	222662239	1979	1979	1979	1979	0
67	20230719	194500	222662239	1979	1979	1979	1979	0
68	20230719	194400	222662239	1979	1979	1979	1979	0
69	20230719	194300	222662239	1979	1979	1979	1979	0
70	20230719	194200	222662239	1979	1979	1979	1979	0
71	20230719	194100	222662239	1979	1979	1979	1979	0
72	20230719	194000	222662239	1979	1979	1979	1979	0
73	20230719	193900	222662239	1979	1979	1979	1979	0
74	20230719	193800	222662239	1979	1979	1979	1979	0
75	20230719	193700	222662239	1979	1979	1979	1979	0
76	20230719	193600	222662239	1979	1979	1979	1979	0
77	20230719	193500	222662239	1979	1979	1979	1979	0
78	20230719	193400	222662239	1979	1979	1979	1979	0
79	20230719	193300	222662239	1979	1979	1979	1979	0
80	20230719	193200	222662239	1979	1979	1979	1979	0
81	20230719	193100	222662239	1979	1979	1979	1979	0
82	20230719	193000	222662239	1979	1979	1979	1979	0
83	20230719	192900	222662239	1979	1979	1979	1979	0
84	20230719	192800	222662239	1979	1979	1979	1979	0
85	20230719	192700	222662239	1979	1979	1979	1979	0
86	20230719	192600	222662239	1979	1979	1979	1979	0
87	20230719	192500	222662239	1979	1979	1979	1979	0
88	20230719	192400	222662239	1979	1979	1979	1979	0
89	20230719	192300	222662239	1979	1979	1979	1979	0
90	20230719	192200	222662239	1979	1979	1979	1979	0
91	20230719	192100	222662239	1979	1979	1979	1979	0
92	20230719	192000	222662239	1979	1979	1979	1979	1046
93	20230719	191900	222662239	1979	1979	1979	1979	0
94	20230719	191800	222662239	1979	1979	1979	1979	0
95	20230719	191700	222662239	1979	1979	1979	1979	0
96	20230719	191600	222662239	1979	1979	1979	1979	0
97	20230719	191500	222662239	1979	1979	1979	1979	0
98	20230719	191400	222662239	1979	1979	1979	1979	0
99	20230719	191300	222662239	1979	1979	1979	1979	0
100	20230719	191200	222662239	1979	1979	1979	1979	0
101	20230719	191100	222662239	1979	1979	1979	1979	0
102	20230719	191000	222662239	1979	1979	1979	1979	0
103	20230719	190900	222662239	1979	1979	1979	1979	0
104	20230719	190800	222662239	1979	1979	1979	1979	0
105	20230719	190700	222662239	1979	1979	1979	1979	0
106	20230719	190600	222662239	1979	1979	1979	1979	0
107	20230719	190500	222662239	1979	1979	1979	1979	0
108	20230719	190400	222662239	1979	1979	1979	1979	0
109	20230719	190300	222662239	1979	1979	1979	1979	0
110	20230719	190200	222662239	1979	1979	1979	1979	0
111	20230719	190100	222662239	1979	1979	1979	1979	0
112	20230719	190000	222662239	1979	1979	1979	1979	0
113	20230719	185900	222662239	1979	1979	1979	1979	0
114	20230719	185800	222662239	1979	1979	1979	1979	0
115	20230719	185700	222662239	1979	1979	1979	1979	0
116	20230719	185600	222662239	1979	1979	1979	1979	0
117	20230719	185500	222662239	1979	1979	1979	1979	0
118	20230719	185400	222662239	1979	1979	1979	1979	0
119	20230719	185300	222662239	1979	1979	1979	1979	0
120	20230719	185200	222662239	1979	1979	1979	1979	0
121	20230719	185100	222662239	1979	1979	1979	1979	0
122	20230719	185000	222662239	1979	1979	1979	1979	1046
123	20230719	184900	222662239	1979	1979	1979	1979	0
124	20230719	184800	222662239	1979	1979	1979	1979	0
125	20230719	184700	222662239	1979	1979	1979	1979	0
126	20230719	184600	222662239	1979	1979	1979	1979	0
127	20230719	184500	222662239	1979	1979	1979	1979	0
128	20230719	184400	222662239	1979	1979	1979	1979	0
129	20230719	184300	222662239	1979	1979	1979	1979	0
130	20230719	184200	222662239	1979	1979	1979	1979	0
131	20230719	184100	222662239	1979	1979	1979	1979	0
132	20230719	184000	222662239	1979	1979	1979	1979	0
133	20230719	183900	222662239	1979	1979	1979	1979	0
134	20230719	183800	222662239	1979	1979	1979	1979	0
135	20230719	183700	222662239	1979	1979	1979	1979	0
136	20230719	183600	222662239	1979	1979	1979	1979	0
137	20230719	183500	222662239	1979	1979	1979	1979	0
138	20230719	183400	222662239	1979	1979	1979	1979	0
139	20230719	183300	222662239	1979	1979	1979	1979	0
140	20230719	183200	222662239	1979	1979	1979	1979	0
141	20230719	183100	222662239	1979	1979	1979	1979	0
142	20230719	183000	222662239	1979	1979	1979	1979	0
143	20230719	182900	222662239	1979	1979	1979	1979	0
144	20230719	182800	222662239	1979	1979	1979	1979	0
145	20230719	182700	222662239	1979	1979	1979	1979	0
146	20230719	182600	222662239	1979	1979	1979	1979	0
147	20230719	182500	222662239	1979	1979	1979	1979	0
148	20230719	182400	222662239	1979	1979	1979	1979	0
149	20230719	182300	222662239	1979	1979	1979	1979	0
150	20230719	182200	222662239	1979	1979	1979	1979	0
151	20230719	182100	222662239	1979	1979	1979	1979	0
152	20230719	182000	222662239	1979	1979	1979	1979	1046
153	20230719	181900	222662239	1979	1979	1979	1979	0
154	20230719	181800	222662239	1979	1979	1979	1979	0
155	20230719	181700	222662239	1979	1979	1979	1979	0
156	20230719	181600	222662239	1979	1979	1979	1979	0
157	20230719	181500	222662239	1979	1979	1979	1979	0
158	20230719	181400	222662239	1979	1979	1979	1979	0
159	20230719	181300	222662239	1979	1979	1979	1979	0
160	20230719	181200	222662239	1979	1979	1979	1979	0
161	20230719	181100	222662239	1979	1979	1979	1979	0
162	20230719	181000	222662239	1979	1979	1979	1979	0
163	20230719	180900	222662239	1979	1979	1979	1979	0
164	20230719	180800	222662239	1979	1979	1979	1979	0
165	20230719	180700	222662239	1979	1979	1979	1979	0
166	20230719	180600	222662239	1979	1979	1979	1979	0
167	20230719	180500	222662239	1979	1979	1979	1979	0
168	20230719	180400	222662239	1979	1979	1979	1979	0
169	20230719	180300	222662239	1979	1979	1979	1979	0
170	20230719	180200	222662239	1979	1979	1979	1979	0
171	20230719	180100	222662239	1979	1979	1979	1979	0
172	20230719	180000	222662239	1979	1979	1979	1979	0
173	20230719	175900	222662239	1979	1979	1979	1979	0
174	20230719	175800	222662239	1979	1979	1979	1979	0
175	20230719	175700	222662239	1979	1979	1979	1979	0
176	20230719	175600	222662239	1979	1979	1979	1979	0
177	20230719	175500	222662239	1979	1979	1979	1979	0
178	20230719	175400	222662239	1979	1979	1979	1979	0
179	20230719	175300	222662239	1979	1979	1979	1979	0
180	20230719	175200	222662239	1979	1979	1979	1979	0
181	20230719	175100	222662239	1979	1979	1979	1979	0
182	20230719	175000	222662239	1979	1979	1979	1979	1046
183	20230719	174900	222662239	1979	1979	1979	1979	0
184	20230719	174800	222662239	1979	1979	1979	1979	0
185	20230719	174700	222662239	1979	1979	1979	1979	0
186	20230719	174600	222662239	1979	1979	1979	1979	0
187	20230719	174500	222662239	1979	1979	1979	1979	0
188	20230719	174400	222662239	1979	1979	1979	1979	0
189	20230719	174300	222662239	1979	1979	1979	1979	0
190	20230719	174200	222662239	1979	1979	1979	1979	0
191	20230719	174100	222662239	1979	1979	1979	1979	0
192	20230719	174000	222662239	1979	1979	1979	1979	0
193	20230719	173900	222662239	1979	1979	1979	1979	0
194	20230719	173800	222662239	1979	1979	1979	1979	0
195	20230719	173700	222662239	1979	1979	1979	1979	0
196	20230719	173600	222662239	1979	1979	1979	1979	0
197	20230719	173500	222662239	1979	1979	1979	1979	0
198	20230719	173400	222662239	1979	1979	1979	1979	0
199	20230719	173300	222662239	1979	1979	1979	1979	0
200	20230719	173200	222662239	1979	1979	1979	1979	0
201	20230719	173100	222662239	1979	1979	1979	1979	0
202	20230719	173000	222662239	1979	1979	1979	1979	0
203	20230719	172900	222662239	1979	1979	1979	1979	0
204	20230719	172800	222662239	1979	1979	1979	1979	0
205	20230719	172700	222662239	1979	1979	1979	1979	0
206	20230719	172600	222662239	1979	1979	1979	1979	0
207	20230719	172500	222662239	1979	1979	1979	1979	0
208	20230719	172400	222662239	1979	1979	1979	1979	0
209	20230719	172300	222662239	1979	1979	1979	1979	0
210	20230719	172200	222662239	1979	1979	1979	1979	0
211	20230719	172100	222662239	1979	1979	1979	1979	0
212	20230719	172000	222662239	1979	1979	1979	1979	1046
213	20230719	171900	222662239	1979	1979	1979	1979	0
214	20230719	171800	222662239	1979	1979	1979	1979	0
215	20230719	171700	222662239	1979	1979	1979	1979	0
216	20230719	171600	222662239	1979	1979	1979	1979	0
217	20230719	171500	222662239	1979	1979	1979	1979	0
218	20230719	171400	222662239	1979	1979	1979	1979	0
219	20230719	171300	222662239	1979	1979	1979	1979	0
220	20230719	171200	222662239	1979	1979	1979	1979	0
221	20230719	171100	222662239	1979	1979	1979	1979	0
222	20230719	171000	222662239	1979	1979	1979	1979	0
223	20230719	170900	222662239	1979	1979	1979	1979	0
224	20230719	170800	222662239	1979	1979	1979	1979	0
225	20230719	170700	222662239	1979	1979	1979	1979	0
226	20230719	170600	222662239	1979	1979	1979	1979	0
227	20230719	170500	222662239	1979	1979	1979	1979	0
228	20230719	170400	222662239	1979	1979	1979	1979	0
229	20230719	170300	222662239	1979	1979	1979	1979	0
230	20230719	170200	222662239	1979	1979	1979	1979	0
231	20230719	170100	222662239	1979	1979	1979	1979	0
232	20230719	170000	222662239	1979	1979	1979	1979	0
233	20230719	165900	222662239	1979	1979	1979	1979	0
234	20230719	165800	222662239	1979	1979	1979	1979	0
235	20230719	165700	222662239	1979	1979	1979	1979	0
236	20230719	165600	222662239	1979	1979	1979	1979	0
237	20230719	165500	222662239	1979	1979	1979	1979	0
238	20230719	165400	222662239	1979	1979	1979	1979	0
239	20230719	165300	222662239	1979	1979	1979	1979	0
240	20230719	165200	222662239	1979	1979	1979	1979	0
241	20230719	165100	222662239	1979	1979	1979	1979	0
242	20230719	165000	222662239	1979	1979	1979	1979	1046
243	20230719	164900	222662239	1979	1979	1979	1979	0
244	20230719	164800	222662239	1979	1979	1979	1979	0
245	20230719	164700	222662239	1979	1979	1979	1979	0
246	20230719	164600	222662239	1979	1979	1979	1979	0
247	20230719	164500	222662239	1979	1979	1979	1979	0
248	20230719	164400	222662239	1979	1979	1979	1979	0
249	20230719	164300	222662239	1979	1979	1979	1979	0
250	20230719	164200	222662239	1979	1979	1979	1979	0
251	20230719	164100	222662239	1979	1979	1979	1979	0
252	20230719	164000	222662239	1979	1979	1979	1979	0
253	20230719	163900	222662239	1979	1979	1979	1979	0
254	20230719	163800	222662239	1979	1979	1979	1979	0
255	20230719	163700	222662239	1979	1979	1979	1979	0
256	20230719	163600	222662239	1979	1979	1979	1979	0
257	20230719	163500	222662239	1979	1979	1979	1979	0
258	20230719	163400	222662239	1979	1979	1979	1979	0
259	20230719	163300	222662239	1979	1979	1979	1979	0
260	20230719	163200	222662239	1979	1979	1979	1979	0
261	20230719	163100	222662239	1979	1979	1979	1979	0
262	20230719	163000	222662239	1979	1979	1979	1979	0
263	20230719	162900	222662239	1979	1979	1979	1979	0
264	20230719	162800	222662239	1979	1979	1979	1979	0
265	20230719	162700	222662239	1979	1979	1979	1979	0
266	20230719	162600	222662239	1979	1979	1979	1979	0
267	20230719	162500	222662239	1979	1979	1979	1979	0
268	20230719	162400	222662239	1979	1979	1979	1979	0
269	20230719	162300	222662239	1979	1979	1979	1979	0
270	20230719	162200	222662239	1979	1979	1979	1979	0
271	20230719	162100	222662239	1979	1979	1979	1979	0
272	20230719	162000	222662239	1979	1979	1979	1979	1046
273	20230719	161900	222662239	1979	1979	1979	1979	0
274	20230719	161800	222662239	1979	1979	1979	1979	0
275	20230719	161700	222662239	1979	1979	1979	1979	0
276	20230719	161600	222662239	1979	1979	1979	1979	0
277	20230719	161500	222662239	1979	1979	1979	1979	0
278	20230719	161400	222662239	1979	1979	1979	1979	0
279	20230719	161300	222662239	1979	1979	1979	1979	0
280	20230719	161200	222662239	1979	1979	1979	1979	0
281	20230719	161100	222662239	1979	1979	1979	1979	0
282	20230719	161000	222662239	1979	1979	1979	1979	0
283	20230719	160900	222662239	1979	1979	1979	1979	0
284	20230719	160800	222662239	1979	1979	1979	1979	0
285	20230719	160700	222662239	1979	1979	1979	1979	0
286	20230719	160600	222662239	1979	1979	1979	1979	0
287	20230719	160500	222662239	1979	1979	1979	1979	0
288	20230719	160400	222662239	1979	1979	1979	1979	0
289	20230719	160300	222662239	1979	1979	1979	1979	0
290	20230719	160200	222662239	1979	1979	1979	1979	0
291	20230719	160100	222662239	1979	1979	1979	1979	0
292	20230719	160000	222662239	1979	1979	1979	1979	0
293	20230719	155900	222662239	1979	1979	1979	1979	0
294	20230719	155800	222662239	1979	1979	1979	1979	0
295	20230719	155700	222662239	1979	1979	1979	1979	0
296	20230719	155600	222662239	1979	1979	1979	1979	0
297	20230719	155500	222662239	1979	1979	1979	1979	0
298	20230719	155400	222662239	1979	1979	1979	1979	0
299	20230719	155300	222662239	1979	1979	1979	1979	0
300	20230719	155200	222662239	1979	1979	1979	1979	0
301	20230719	155100	222662239	1979	1979	1979	1979	0
302	20230719	155000	222662239	1979	1979	1979	1979	1046
303	20230719	154900	222662239	1979	1979	1979	1979	0
304	20230719	154800	222662239	1979	1979	1979	1979	0
305	20230719	154700	222662239	1979	1979	1979	1979	0
306	20230719	154600	222662239	1979	1979	1979	1979	0
307	20230719	154500	222662239	1979	1979	1979	1979	0
308	20230719	154400	222662239	1979	1979	1979	1979	0
309	20230719	154300	222662239	1979	1979	1979	1979	0
310	20230719	154200	222662239	1979	1979	1979	1979	0
311	20230719	154100	222662239	1979	1979	1979	1979	0
312	20230719	154000	222662239	1979	1979	1979	1979	0
313	20230719	153900	222662239	1979	1979	1979	1979	0
314	20230719	153800	222662239	1979	1979	1979	1979	0
315	20230719	153700	222662239	1979	1979	1979	1979	0
316	20230719	153600	222662239	1979	1979	1979	1979	0
317	20230719	153500	222662239	1979	1979	1979	1979	0
318	20230719	153400	222662239	1979	1979	1979	1979	0
319	20230719	153300	222662239	1979	1979	1979	1979	0
320	20230719	153200	222662239	1979	1979	1979	1979	0
321	20230719	153100	222662239	1979	1979	1979	1979	0
322	20230719	153000	222662239	1979	1979	1979	1979	1046
323	20230719	152900	220592205	1953	1953	1953	1953	0
324	20230719	152800	220592205	1953	1953	1953	1953	0
325	20230719	152700	220592205	1953	1953	1953	1953	0
326	20230719	152600	220592205	1953	1953	1953	1953	0
327	20230719	152500	220592205	1953	1953	1953	1953	0
328	20230719	152400	220592205	1953	1953	1953	1953	0
329	20230719	152300	220592205	1953	1953	1953	1953	0
330	20230719	152200	220592205	1953	1953	1953	1953	0
331	20230719	152100	220592205	1953	1953	1953	1953	0
332	20230719	152000	220592205	1953	1953	1953	1953	0
333	20230719	151900	220592205	1953	1955	1955	1953	920
334	20230719	151800	218794694	1955	1956	1956	1955	128
335	20230719	151700	218544376	1957	1958	1958	1957	140
336	20230719	151600	218270273	1959	1959	1959	1959	0
337	20230719	151500	218270273	1959	1959	1959	1959	10
338	20230719	151400	218250683	1958	1958	1958	1958	399
339	20230719	151300	217469441	1959	1959	1959	1959	214
340	20230719	151200	217050215	1960	1960	1960	1960	49
341	20230719	151100	216954175	1962	1962	1962	1962	0
342	20230719	151000	216954175	1962	1962	1962	1962	51
343	20230719	150900	216854113	1962	1962	1962	1962	23
344	20230719	150800	216808987	1962	1962	1962	1962	300
345	20230719	150700	216220387	1962	1961	1962	1961	289
346	20230719	150600	215653447	1962	1962	1962	1962	0
347	20230719	150500	215653447	1962	1960	1962	1960	126
348	20230719	150400	215406485	1962	1962	1962	1962	1
349	20230719	150300	215404523	1960	1960	1960	1960	50
350	20230719	150200	215306523	1961	1961	1961	1961	409
351	20230719	150100	214504474	1961	1962	1962	1960	103
352	20230719	150000	214302540	1962	1961	1962	1960	300
353	20230719	145900	213714270	1963	1963	1963	1963	0
354	20230719	145800	213714270	1963	1963	1963	1963	20
355	20230719	145700	213675010	1963	1963	1963	1963	247
356	20230719	145600	213190149	1963	1963	1963	1963	101
357	20230719	145500	212991886	1963	1963	1963	1963	1
358	20230719	145400	212989923	1961	1961	1961	1961	32
359	20230719	145300	212927171	1963	1963	1963	1963	0
360	20230719	145200	212927171	1963	1963	1963	1963	0
361	20230719	145100	212927171	1963	1963	1963	1963	0
362	20230719	145000	212927171	1963	1960	1963	1960	863
363	20230719	144900	211235526	1963	1963	1963	1963	134
364	20230719	144800	210972484	1963	1960	1963	1960	126
365	20230719	144700	210725521	1963	1963	1963	1963	130
366	20230719	144600	210470331	1960	1961	1961	1960	395
367	20230719	144500	209695861	1962	1963	1963	1962	706
368	20230719	144400	208309991	1965	1965	1965	1965	0
369	20230719	144300	208309991	1965	1967	1967	1965	134
370	20230719	144200	208046541	1973	1973	1973	1973	0
371	20230719	144100	208046541	1973	1973	1973	1973	1
372	20230719	144000	208044568	1972	1972	1972	1972	0
373	20230719	143900	208044568	1972	1972	1972	1972	0
374	20230719	143800	208044568	1972	1972	1972	1972	0
375	20230719	143700	208044568	1972	1972	1972	1972	0
376	20230719	143600	208044568	1972	1972	1972	1972	0
377	20230719	143500	208044568	1972	1972	1972	1972	0
378	20230719	143400	208044568	1972	1972	1972	1972	201
379	20230719	143300	207648196	1973	1973	1973	1973	0
380	20230719	143200	207648196	1973	1972	1973	1972	220
381	20230719	143100	207214156	1973	1973	1973	1973	0
382	20230719	143000	207214156	1973	1973	1973	1973	0
383	20230719	142900	207214156	1973	1973	1973	1973	0
384	20230719	142800	207214156	1973	1972	1973	1972	1064
385	20230719	142700	205115918	1972	1972	1972	1972	1
386	20230719	142600	205113946	1963	1963	1963	1963	2
387	20230719	142500	205110020	1973	1973	1973	1973	1
388	20230719	142400	205108047	1962	1962	1962	1962	92
389	20230719	142300	204927543	1962	1974	1974	1961	910
390	20230719	142200	203142112	1972	1972	1972	1972	1142
391	20230719	142100	200890088	1972	1972	1972	1972	0
392	20230719	142000	200890088	1972	1966	1972	1966	101
393	20230719	141900	200690940	1967	1967	1967	1967	147
394	20230719	141800	200401791	1967	1967	1967	1967	0
395	20230719	141700	200401791	1967	1967	1967	1967	0
396	20230719	141600	200401791	1967	1967	1967	1967	0
397	20230719	141500	200401791	1967	1967	1967	1967	0
398	20230719	141400	200401791	1967	1967	1967	1967	0
399	20230719	141300	200401791	1967	1967	1967	1967	0
400	20230719	141200	200401791	1967	1967	1967	1967	422
401	20230719	141100	199571717	1962	1961	1969	1961	360
402	20230719	141000	198865689	1970	1970	1970	1970	0
403	20230719	140900	198865689	1970	1970	1970	1970	1
404	20230719	140800	198863719	1961	1962	1962	1961	45
405	20230719	140700	198775469	1963	1969	1969	1963	125
406	20230719	140600	198529674	1969	1969	1969	1969	0
407	20230719	140500	198529674	1969	1969	1969	1969	1
408	20230719	140400	198527705	1961	1962	1962	1961	100
409	20230719	140300	198331575	1972	1972	1972	1972	0
410	20230719	140200	198331575	1972	1972	1972	1972	0
411	20230719	140100	198331575	1972	1972	1972	1972	0
412	20230719	140000	198331575	1972	1972	1972	1972	0
413	20230719	135900	198331575	1972	1972	1972	1972	0
414	20230719	135800	198331575	1972	1972	1972	1972	0
415	20230719	135700	198331575	1972	1972	1972	1972	0
416	20230719	135600	198331575	1972	1972	1972	1972	0
417	20230719	135500	198331575	1972	1972	1972	1972	0
418	20230719	135400	198331575	1972	1972	1972	1972	0
419	20230719	135300	198331575	1972	1972	1972	1972	0
420	20230719	135200	198331575	1972	1972	1972	1972	0
421	20230719	135100	198331575	1972	1972	1972	1972	0
422	20230719	135000	198331575	1972	1972	1972	1972	1138
423	20230719	134900	196087439	1960	1961	1961	1960	100
424	20230719	134800	195891369	1961	1961	1961	1961	100
425	20230719	134700	195695269	1970	1970	1970	1970	0
426	20230719	134600	195695269	1970	1970	1970	1970	0
427	20230719	134500	195695269	1970	1970	1970	1970	0
428	20230719	134400	195695269	1970	1970	1970	1970	0
429	20230719	134300	195695269	1970	1970	1970	1970	0
430	20230719	134200	195695269	1970	1970	1970	1970	0
431	20230719	134100	195695269	1970	1970	1970	1970	1
432	20230719	134000	195693299	1971	1971	1971	1971	1
433	20230719	133900	195691328	1968	1968	1968	1968	0
434	20230719	133800	195691328	1968	1968	1968	1968	0
435	20230719	133700	195691328	1968	1968	1968	1968	1
436	20230719	133600	195689360	1960	1959	1960	1959	40
437	20230719	133500	195610980	1959	1958	1959	1958	700
438	20230719	133400	194240280	1955	1957	1957	1955	100
439	20230719	133300	194044729	1974	1960	1974	1960	551
440	20230719	133200	192958679	1955	1955	1955	1955	0
441	20230719	133100	192958679	1955	1955	1955	1955	0
442	20230719	133000	192958679	1955	1956	1956	1955	200
443	20230719	132900	192567588	1956	1956	1956	1956	0
444	20230719	132800	192567588	1956	1956	1956	1956	0
445	20230719	132700	192567588	1956	1956	1956	1956	0
446	20230719	132600	192567588	1956	1956	1956	1956	0
447	20230719	132500	192567588	1956	1956	1956	1956	0
448	20230719	132400	192567588	1956	1956	1956	1956	0
449	20230719	132300	192567588	1956	1956	1956	1956	0
450	20230719	132200	192567588	1956	1956	1956	1956	0
451	20230719	132100	192567588	1956	1956	1956	1956	0
452	20230719	132000	192567588	1956	1956	1956	1956	0
453	20230719	131900	192567588	1956	1956	1956	1956	0
454	20230719	131800	192567588	1956	1956	1956	1956	400
455	20230719	131700	191785188	1956	1956	1956	1956	405
456	20230719	131600	190993008	1956	1958	1958	1956	1546
457	20230719	131500	187967971	1971	1971	1971	1971	0
458	20230719	131400	187967971	1971	1971	1971	1971	0
459	20230719	131300	187967971	1971	1971	1971	1971	0
460	20230719	131200	187967971	1971	1971	1971	1971	0
461	20230719	131100	187967971	1971	1971	1971	1971	1000
462	20230719	131000	185996971	1971	1971	1971	1971	0
463	20230719	130900	185996971	1971	1971	1971	1971	0
464	20230719	130800	185996971	1971	1971	1971	1971	0
465	20230719	130700	185996971	1971	1971	1971	1971	0
466	20230719	130600	185996971	1971	1971	1971	1971	0
467	20230719	130500	185996971	1971	1971	1971	1971	57
468	20230719	130400	185884624	1971	1971	1971	1971	0
469	20230719	130300	185884624	1971	1971	1971	1971	0
470	20230719	130200	185884624	1971	1971	1971	1971	0
471	20230719	130100	185884624	1971	1971	1971	1971	0
472	20230719	130000	185884624	1971	1971	1971	1971	500
473	20230719	125900	184899124	1955	1955	1955	1955	0
474	20230719	125800	184899124	1955	1955	1955	1955	0
475	20230719	125700	184899124	1955	1955	1955	1955	11
476	20230719	125600	184877619	1955	1955	1955	1955	200
477	20230719	125500	184486619	1953	1964	1964	1953	100
478	20230719	125400	184290931	1964	1964	1964	1964	0
479	20230719	125300	184290931	1964	1964	1964	1963	400
480	20230719	125200	183505436	1966	1966	1966	1966	0
481	20230719	125100	183505436	1966	1966	1966	1966	0
482	20230719	125000	183505436	1966	1966	1966	1966	254
483	20230719	124900	183006072	1961	1961	1961	1961	48
484	20230719	124800	182911944	1961	1961	1961	1961	0
485	20230719	124700	182911944	1961	1961	1961	1961	200
486	20230719	124600	182519744	1961	1962	1962	1961	100
487	20230719	124500	182323643	1961	1961	1961	1961	0
488	20230719	124400	182323643	1961	1965	1965	1961	1000
489	20230719	124300	180362513	1974	1974	1974	1974	0
490	20230719	124200	180362513	1974	1974	1974	1974	0
491	20230719	124100	180362513	1974	1974	1974	1974	0
492	20230719	124000	180362513	1974	1974	1974	1974	0
493	20230719	123900	180362513	1974	1974	1974	1974	0
494	20230719	123800	180362513	1974	1974	1974	1974	1
495	20230719	123700	180360539	1975	1975	1975	1975	157
496	20230719	123600	180050464	1974	1974	1974	1974	0
497	20230719	123500	180050464	1974	1974	1974	1974	0
498	20230719	123400	180050464	1974	1974	1974	1974	0
499	20230719	123300	180050464	1974	1974	1974	1974	1032
500	20230719	123200	178013296	1974	1974	1974	1974	260
501	20230719	123100	177500056	1974	1960	1974	1960	2526
502	20230719	123000	172517637	1960	1960	1960	1960	0
503	20230719	122900	172517637	1960	1960	1960	1960	0
504	20230719	122800	172517637	1960	1960	1960	1960	0
505	20230719	122700	172517637	1960	1960	1960	1960	83
506	20230719	122600	172354957	1960	1960	1960	1960	0
507	20230719	122500	172354957	1960	1960	1960	1960	0
508	20230719	122400	172354957	1960	1960	1960	1960	37
509	20230719	122300	172282437	1960	1960	1960	1960	2
510	20230719	122200	172278517	1960	1960	1960	1960	74
511	20230719	122100	172133477	1955	1955	1955	1955	1
512	20230719	122000	172131522	1960	1960	1960	1960	0
513	20230719	121900	172131522	1960	1960	1960	1960	66
514	20230719	121800	172002162	1960	1960	1960	1960	0
515	20230719	121700	172002162	1960	1960	1960	1960	88
516	20230719	121600	171829682	1960	1960	1960	1960	0
517	20230719	121500	171829682	1960	1960	1960	1960	42
518	20230719	121400	171747362	1954	1954	1954	1954	0
519	20230719	121300	171747362	1954	1954	1954	1954	0
520	20230719	121200	171747362	1954	1954	1954	1954	0
521	20230719	121100	171747362	1954	1954	1954	1954	0
522	20230719	121000	171747362	1954	1952	1954	1951	127
523	20230719	120900	171499500	1949	1949	1949	1949	0
524	20230719	120800	171499500	1949	1949	1949	1949	0
525	20230719	120700	171499500	1949	1949	1949	1949	0
526	20230719	120600	171499500	1949	1949	1949	1949	0
527	20230719	120500	171499500	1949	1949	1949	1949	0
528	20230719	120400	171499500	1949	1949	1949	1949	25
529	20230719	120300	171450775	1949	1949	1949	1949	0
530	20230719	120200	171450775	1949	1949	1949	1949	0
531	20230719	120100	171450775	1949	1949	1949	1949	0
532	20230719	120000	171450775	1949	1949	1949	1949	37
533	20230719	115900	171378662	1948	1951	1951	1948	894
534	20230719	115800	169636653	1950	1952	1952	1950	700
535	20230719	115700	168271383	1951	1954	1954	1951	500
536	20230719	115600	167295100	1964	1964	1964	1964	0
537	20230719	115500	167295100	1964	1964	1964	1964	1
538	20230719	115400	167293136	1954	1954	1954	1954	0
539	20230719	115300	167293136	1954	1955	1955	1954	1000
540	20230719	115200	165339042	1955	1955	1955	1955	0
541	20230719	115100	165339042	1955	1955	1955	1955	1
542	20230719	115000	165337087	1955	1956	1956	1955	1000
543	20230719	114900	163382077	1955	1955	1955	1955	0
544	20230719	114800	163382077	1955	1957	1957	1955	2000
545	20230719	114700	159471648	1957	1957	1957	1957	0
546	20230719	114600	159471648	1957	1960	1972	1957	2501
547	20230719	114500	154576496	1962	1973	1973	1962	791
548	20230719	114400	153021999	1974	1974	1974	1974	220
549	20230719	114300	152587719	1975	1976	1976	1975	303
550	20230719	114200	151989284	1979	1979	1979	1979	0
551	20230719	114100	151989284	1979	1979	1979	1979	100
552	20230719	114000	151791384	1979	1979	1979	1979	0
553	20230719	113900	151791384	1979	1979	1979	1979	0
554	20230719	113800	151791384	1979	1979	1979	1979	10
555	20230719	113700	151771594	1979	1979	1979	1979	0
556	20230719	113600	151771594	1979	1979	1979	1979	0
557	20230719	113500	151771594	1979	1979	1979	1979	0
558	20230719	113400	151771594	1979	1979	1979	1979	0
559	20230719	113300	151771594	1979	1979	1979	1979	0
560	20230719	113200	151771594	1979	1979	1979	1979	0
561	20230719	113100	151771594	1979	1979	1979	1979	0
562	20230719	113000	151771594	1979	1979	1979	1979	0
563	20230719	112900	151771594	1979	1979	1979	1979	0
564	20230719	112800	151771594	1979	1979	1979	1979	0
565	20230719	112700	151771594	1979	1979	1979	1979	2
566	20230719	112600	151767636	1980	1980	1980	1980	0
567	20230719	112500	151767636	1980	1980	1980	1980	100
568	20230719	112400	151569636	1980	1980	1980	1980	0
569	20230719	112300	151569636	1980	1980	1980	1980	371
570	20230719	112200	150835056	1975	1976	1980	1975	501
571	20230719	112100	149845276	1977	1978	1980	1977	391
572	20230719	112000	149072076	1978	1978	1978	1978	1
573	20230719	111900	149070098	1978	1978	1978	1978	9
574	20230719	111800	149052296	1980	1980	1980	1980	0
575	20230719	111700	149052296	1980	1980	1980	1980	0
576	20230719	111600	149052296	1980	1980	1980	1980	1
577	20230719	111500	149050316	1972	1972	1972	1972	0
578	20230719	111400	149050316	1972	1972	1972	1972	0
579	20230719	111300	149050316	1972	1972	1972	1972	47
580	20230719	111200	148957632	1980	1980	1980	1980	58
581	20230719	111100	148842792	1980	1980	1980	1980	256
582	20230719	111000	148335912	1972	1972	1972	1972	0
583	20230719	110900	148335912	1972	1972	1972	1972	50
584	20230719	110800	148237312	1981	1983	1983	1973	1016
585	20230719	110700	146232726	1974	1976	1976	1974	3811
586	20230719	110600	138705501	1977	1977	1977	1977	0
587	20230719	110500	138705501	1977	1977	1977	1977	0
588	20230719	110400	138705501	1977	1977	1977	1977	0
589	20230719	110300	138705501	1977	1977	1977	1977	564
590	20230719	110200	137590473	1980	1980	1980	1980	333
591	20230719	110100	136931133	1981	1982	1982	1981	1191
592	20230719	110000	134571555	1995	1988	1995	1988	1253
593	20230719	105900	132075019	1989	1989	1989	1989	0
594	20230719	105800	132075019	1989	1989	1989	1989	0
595	20230719	105700	132075019	1989	1989	1989	1989	0
596	20230719	105600	132075019	1989	1989	1989	1989	278
597	20230719	105500	131522077	1989	1989	1989	1989	1
598	20230719	105400	131520088	1983	1983	1983	1983	100
599	20230719	105300	131321788	1990	1990	1990	1990	0
600	20230719	105200	131321788	1990	1990	1990	1990	0
601	20230719	105100	131321788	1990	1987	1990	1987	220
602	20230719	105000	130884221	1983	1983	1983	1983	40
603	20230719	104900	130804901	1983	1983	1983	1983	38
604	20230719	104800	130729547	1983	1983	1983	1981	285
605	20230719	104700	130164470	1983	1986	1986	1983	13
606	20230719	104600	130138661	1987	1987	1987	1987	10
607	20230719	104500	130118791	1989	1989	1989	1989	0
608	20230719	104400	130118791	1989	1989	1989	1989	0
609	20230719	104300	130118791	1989	1989	1989	1989	0
610	20230719	104200	130118791	1989	1989	1989	1989	0
611	20230719	104100	130118791	1989	1989	1989	1989	0
612	20230719	104000	130118791	1989	1989	1989	1989	0
613	20230719	103900	130118791	1989	1989	1989	1989	0
614	20230719	103800	130118791	1989	1989	1989	1989	201
615	20230719	103700	129719002	1981	1981	1981	1981	0
616	20230719	103600	129719002	1981	1981	1981	1981	2
617	20230719	103500	129715040	1981	1981	1981	1981	0
618	20230719	103400	129715040	1981	1981	1981	1981	10
619	20230719	103300	129695230	1981	1981	1981	1981	0
620	20230719	103200	129695230	1981	1981	1981	1981	219
621	20230719	103100	129261391	1981	1981	1981	1981	0
622	20230719	103000	129261391	1981	1981	1981	1981	100
623	20230719	102900	129063291	1982	1982	1982	1982	0
624	20230719	102800	129063291	1982	1982	1982	1982	342
625	20230719	102700	128385447	1982	1982	1982	1982	0
626	20230719	102600	128385447	1982	1982	1982	1982	0
627	20230719	102500	128385447	1982	1983	1994	1982	129
628	20230719	102400	128129561	1996	1996	1996	1996	0
629	20230719	102300	128129561	1996	1996	1996	1996	0
630	20230719	102200	128129561	1996	1996	1996	1996	1
631	20230719	102100	128127565	1982	1982	1982	1982	0
632	20230719	102000	128127565	1982	1984	1996	1982	1888
633	20230719	101900	124378477	2005	2005	2005	2005	0
634	20230719	101800	124378477	2005	2005	2005	2005	0
635	20230719	101700	124378477	2005	1984	2005	1984	873
636	20230719	101600	122632787	2005	2005	2005	2005	2001
637	20230719	101500	118620782	2005	1985	2015	1985	1241
638	20230719	101400	116131437	1985	1973	2020	1973	5315
639	20230719	101300	105578336	1973	1973	1973	1973	0
640	20230719	101200	105578336	1973	1974	1974	1973	100
641	20230719	101100	105380946	1973	1975	1975	1973	550
642	20230719	101000	104295696	1972	1972	1972	1972	0
643	20230719	100900	104295696	1972	1962	1972	1962	4323
644	20230719	100800	95790414	1962	1962	1962	1962	120
645	20230719	100700	95554974	1962	1962	1962	1962	0
646	20230719	100600	95554974	1962	1962	1962	1962	2
647	20230719	100500	95551050	1965	1965	1965	1965	0
648	20230719	100400	95551050	1965	1965	1965	1965	171
649	20230719	100300	95215035	1965	1965	1965	1965	9
650	20230719	100200	95197350	1965	1965	1965	1965	100
651	20230719	100100	95000850	1965	1965	1965	1965	409
652	20230719	100000	94197165	1965	1965	1965	1965	0
653	20230719	095900	94197165	1965	1965	1965	1965	0
654	20230719	095800	94197165	1965	1965	1965	1965	1
655	20230719	095700	94195200	1965	1965	1965	1965	50
656	20230719	095600	94096950	1965	1965	1965	1965	140
657	20230719	095500	93821850	1966	1966	1966	1966	0
658	20230719	095400	93821850	1966	1954	1966	1954	2210
659	20230719	095300	89501000	1954	1954	1954	1954	1
660	20230719	095200	89499046	1953	1953	1954	1953	294
661	20230719	095100	88924862	1954	1954	1954	1954	0
662	20230719	095000	88924862	1954	1954	1954	1954	149
663	20230719	094900	88633716	1954	1954	1954	1953	639
664	20230719	094800	87385212	1954	1954	1954	1954	0
665	20230719	094700	87385212	1954	1954	1954	1954	0
666	20230719	094600	87385212	1954	1954	1954	1954	200
667	20230719	094500	86994412	1954	1954	1954	1954	255
668	20230719	094400	86496142	1954	1953	1954	1953	232
669	20230719	094300	86042883	1954	1954	1954	1954	0
670	20230719	094200	86042883	1954	1954	1954	1954	0
671	20230719	094100	86042883	1954	1953	1954	1953	327
672	20230719	094000	85404025	1954	1954	1954	1954	0
673	20230719	093900	85404025	1954	1954	1954	1954	0
674	20230719	093800	85404025	1954	1954	1954	1954	7
675	20230719	093700	85390347	1946	1945	1946	1944	1150
676	20230719	093600	83153747	1954	1954	1954	1954	7
677	20230719	093500	83140069	1954	1954	1954	1954	55
678	20230719	093400	83032599	1954	1954	1954	1954	1
679	20230719	093300	83030645	1948	1948	1948	1948	233
680	20230719	093200	82576761	1948	1937	1948	1937	3888
681	20230719	093100	75044047	1937	1937	1937	1937	2592
682	20230719	093000	70023343	1936	1937	1937	1936	531
683	20230719	092900	68995146	1937	1938	1938	1937	702
684	20230719	092800	67635366	1937	1937	1937	1937	1
685	20230719	092700	67633429	1939	1939	1939	1939	0
686	20230719	092600	67633429	1939	1938	1939	1938	1458
687	20230719	092500	64807816	1936	1936	1936	1936	128
688	20230719	092400	64560008	1938	1937	1938	1937	2053
689	20230719	092300	60582252	1938	1941	1941	1937	2105
690	20230719	092200	56497984	1942	1942	1942	1941	2847
691	20230719	092100	50969759	1943	1945	1945	1943	2950
692	20230719	092000	45233673	1946	1946	1946	1946	0
693	20230719	091900	45233673	1946	1946	1946	1946	31
694	20230719	091800	45173347	1951	1951	1951	1951	153
695	20230719	091700	44874844	1945	1945	1945	1945	0
696	20230719	091600	44874844	1945	1945	1945	1945	0
697	20230719	091500	44874844	1945	1945	1950	1945	1801
698	20230719	091400	41370506	1956	1956	1956	1956	15
699	20230719	091300	41341166	1945	1946	1946	1945	385
700	20230719	091200	40592311	1957	1945	1957	1945	3
701	20230719	091100	40586452	1945	1946	1946	1945	5567
702	20230719	091000	29757643	1946	1946	1946	1946	6
703	20230719	090900	29745967	1945	1947	1947	1945	1132
704	20230719	090800	27542767	1951	1951	1951	1951	410
705	20230719	090700	26742857	1955	1966	1966	1955	669
706	20230719	090600	25433783	1967	1967	1967	1967	112
707	20230719	090500	25213479	1967	1967	1967	1967	2
708	20230719	090400	25209545	1967	1967	1967	1967	4
709	20230719	090300	25201677	1967	1966	1967	1966	302
710	20230719	090200	24607793	1967	1953	1967	1946	147
711	20230719	090100	24321108	1953	1966	1967	1953	4740
712	20230719	090000	15004749	1966	1945	1966	1945	7688