KissMeData/070590/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	193000	265326526	1925	1925	1925	1925	9403
3	20230721	192900	265326526	1925	1925	1925	1925	0
4	20230721	192800	265326526	1925	1925	1925	1925	0
5	20230721	192700	265326526	1925	1925	1925	1925	0
6	20230721	192600	265326526	1925	1925	1925	1925	0
7	20230721	192500	265326526	1925	1925	1925	1925	0
8	20230721	192400	265326526	1925	1925	1925	1925	0
9	20230721	192300	265326526	1925	1925	1925	1925	0
10	20230721	192200	265326526	1925	1925	1925	1925	0
11	20230721	192100	265326526	1925	1925	1925	1925	0
12	20230721	192000	265326526	1925	1925	1925	1925	0
13	20230721	191900	265326526	1925	1925	1925	1925	0
14	20230721	191800	265326526	1925	1925	1925	1925	0
15	20230721	191700	265326526	1925	1925	1925	1925	0
16	20230721	191600	265326526	1925	1925	1925	1925	0
17	20230721	191500	265326526	1925	1925	1925	1925	0
18	20230721	191400	265326526	1925	1925	1925	1925	0
19	20230721	191300	265326526	1925	1925	1925	1925	0
20	20230721	191200	265326526	1925	1925	1925	1925	0
21	20230721	191100	265326526	1925	1925	1925	1925	0
22	20230721	191000	265326526	1925	1925	1925	1925	0
23	20230721	190900	265326526	1925	1925	1925	1925	0
24	20230721	190800	265326526	1925	1925	1925	1925	0
25	20230721	190700	265326526	1925	1925	1925	1925	0
26	20230721	190600	265326526	1925	1925	1925	1925	0
27	20230721	190500	265326526	1925	1925	1925	1925	0
28	20230721	190400	265326526	1925	1925	1925	1925	0
29	20230721	190300	265326526	1925	1925	1925	1925	0
30	20230721	190200	265326526	1925	1925	1925	1925	0
31	20230721	190100	265326526	1925	1925	1925	1925	0
32	20230721	190000	265326526	1925	1925	1925	1925	9403
33	20230721	185900	265326526	1925	1925	1925	1925	0
34	20230721	185800	265326526	1925	1925	1925	1925	0
35	20230721	185700	265326526	1925	1925	1925	1925	0
36	20230721	185600	265326526	1925	1925	1925	1925	0
37	20230721	185500	265326526	1925	1925	1925	1925	0
38	20230721	185400	265326526	1925	1925	1925	1925	0
39	20230721	185300	265326526	1925	1925	1925	1925	0
40	20230721	185200	265326526	1925	1925	1925	1925	0
41	20230721	185100	265326526	1925	1925	1925	1925	0
42	20230721	185000	265326526	1925	1925	1925	1925	0
43	20230721	184900	265326526	1925	1925	1925	1925	0
44	20230721	184800	265326526	1925	1925	1925	1925	0
45	20230721	184700	265326526	1925	1925	1925	1925	0
46	20230721	184600	265326526	1925	1925	1925	1925	0
47	20230721	184500	265326526	1925	1925	1925	1925	0
48	20230721	184400	265326526	1925	1925	1925	1925	0
49	20230721	184300	265326526	1925	1925	1925	1925	0
50	20230721	184200	265326526	1925	1925	1925	1925	0
51	20230721	184100	265326526	1925	1925	1925	1925	0
52	20230721	184000	265326526	1925	1925	1925	1925	0
53	20230721	183900	265326526	1925	1925	1925	1925	0
54	20230721	183800	265326526	1925	1925	1925	1925	0
55	20230721	183700	265326526	1925	1925	1925	1925	0
56	20230721	183600	265326526	1925	1925	1925	1925	0
57	20230721	183500	265326526	1925	1925	1925	1925	0
58	20230721	183400	265326526	1925	1925	1925	1925	0
59	20230721	183300	265326526	1925	1925	1925	1925	0
60	20230721	183200	265326526	1925	1925	1925	1925	0
61	20230721	183100	265326526	1925	1925	1925	1925	0
62	20230721	183000	265326526	1925	1925	1925	1925	9403
63	20230721	182900	265326526	1925	1925	1925	1925	0
64	20230721	182800	265326526	1925	1925	1925	1925	0
65	20230721	182700	265326526	1925	1925	1925	1925	0
66	20230721	182600	265326526	1925	1925	1925	1925	0
67	20230721	182500	265326526	1925	1925	1925	1925	0
68	20230721	182400	265326526	1925	1925	1925	1925	0
69	20230721	182300	265326526	1925	1925	1925	1925	0
70	20230721	182200	265326526	1925	1925	1925	1925	0
71	20230721	182100	265326526	1925	1925	1925	1925	0
72	20230721	182000	265326526	1925	1925	1925	1925	0
73	20230721	181900	265326526	1925	1925	1925	1925	0
74	20230721	181800	265326526	1925	1925	1925	1925	0
75	20230721	181700	265326526	1925	1925	1925	1925	0
76	20230721	181600	265326526	1925	1925	1925	1925	0
77	20230721	181500	265326526	1925	1925	1925	1925	0
78	20230721	181400	265326526	1925	1925	1925	1925	0
79	20230721	181300	265326526	1925	1925	1925	1925	0
80	20230721	181200	265326526	1925	1925	1925	1925	0
81	20230721	181100	265326526	1925	1925	1925	1925	0
82	20230721	181000	265326526	1925	1925	1925	1925	0
83	20230721	180900	265326526	1925	1925	1925	1925	0
84	20230721	180800	265326526	1925	1925	1925	1925	0
85	20230721	180700	265326526	1925	1925	1925	1925	0
86	20230721	180600	265326526	1925	1925	1925	1925	0
87	20230721	180500	265326526	1925	1925	1925	1925	0
88	20230721	180400	265326526	1925	1925	1925	1925	0
89	20230721	180300	265326526	1925	1925	1925	1925	0
90	20230721	180200	265326526	1925	1925	1925	1925	0
91	20230721	180100	265326526	1925	1925	1925	1925	0
92	20230721	180000	265326526	1925	1925	1925	1925	9403
93	20230721	175900	265326526	1925	1925	1925	1925	0
94	20230721	175800	265326526	1925	1925	1925	1925	0
95	20230721	175700	265326526	1925	1925	1925	1925	0
96	20230721	175600	265326526	1925	1925	1925	1925	0
97	20230721	175500	265326526	1925	1925	1925	1925	0
98	20230721	175400	265326526	1925	1925	1925	1925	0
99	20230721	175300	265326526	1925	1925	1925	1925	0
100	20230721	175200	265326526	1925	1925	1925	1925	0
101	20230721	175100	265326526	1925	1925	1925	1925	0
102	20230721	175000	265326526	1925	1925	1925	1925	0
103	20230721	174900	265326526	1925	1925	1925	1925	0
104	20230721	174800	265326526	1925	1925	1925	1925	0
105	20230721	174700	265326526	1925	1925	1925	1925	0
106	20230721	174600	265326526	1925	1925	1925	1925	0
107	20230721	174500	265326526	1925	1925	1925	1925	0
108	20230721	174400	265326526	1925	1925	1925	1925	0
109	20230721	174300	265326526	1925	1925	1925	1925	0
110	20230721	174200	265326526	1925	1925	1925	1925	0
111	20230721	174100	265326526	1925	1925	1925	1925	0
112	20230721	174000	265326526	1925	1925	1925	1925	0
113	20230721	173900	265326526	1925	1925	1925	1925	0
114	20230721	173800	265326526	1925	1925	1925	1925	0
115	20230721	173700	265326526	1925	1925	1925	1925	0
116	20230721	173600	265326526	1925	1925	1925	1925	0
117	20230721	173500	265326526	1925	1925	1925	1925	0
118	20230721	173400	265326526	1925	1925	1925	1925	0
119	20230721	173300	265326526	1925	1925	1925	1925	0
120	20230721	173200	265326526	1925	1925	1925	1925	0
121	20230721	173100	265326526	1925	1925	1925	1925	0
122	20230721	173000	265326526	1925	1925	1925	1925	9403
123	20230721	172900	265326526	1925	1925	1925	1925	0
124	20230721	172800	265326526	1925	1925	1925	1925	0
125	20230721	172700	265326526	1925	1925	1925	1925	0
126	20230721	172600	265326526	1925	1925	1925	1925	0
127	20230721	172500	265326526	1925	1925	1925	1925	0
128	20230721	172400	265326526	1925	1925	1925	1925	0
129	20230721	172300	265326526	1925	1925	1925	1925	0
130	20230721	172200	265326526	1925	1925	1925	1925	0
131	20230721	172100	265326526	1925	1925	1925	1925	0
132	20230721	172000	265326526	1925	1925	1925	1925	0
133	20230721	171900	265326526	1925	1925	1925	1925	0
134	20230721	171800	265326526	1925	1925	1925	1925	0
135	20230721	171700	265326526	1925	1925	1925	1925	0
136	20230721	171600	265326526	1925	1925	1925	1925	0
137	20230721	171500	265326526	1925	1925	1925	1925	0
138	20230721	171400	265326526	1925	1925	1925	1925	0
139	20230721	171300	265326526	1925	1925	1925	1925	0
140	20230721	171200	265326526	1925	1925	1925	1925	0
141	20230721	171100	265326526	1925	1925	1925	1925	0
142	20230721	171000	265326526	1925	1925	1925	1925	0
143	20230721	170900	265326526	1925	1925	1925	1925	0
144	20230721	170800	265326526	1925	1925	1925	1925	0
145	20230721	170700	265326526	1925	1925	1925	1925	0
146	20230721	170600	265326526	1925	1925	1925	1925	0
147	20230721	170500	265326526	1925	1925	1925	1925	0
148	20230721	170400	265326526	1925	1925	1925	1925	0
149	20230721	170300	265326526	1925	1925	1925	1925	0
150	20230721	170200	265326526	1925	1925	1925	1925	0
151	20230721	170100	265326526	1925	1925	1925	1925	0
152	20230721	170000	265326526	1925	1925	1925	1925	9403
153	20230721	165900	265326526	1925	1925	1925	1925	0
154	20230721	165800	265326526	1925	1925	1925	1925	0
155	20230721	165700	265326526	1925	1925	1925	1925	0
156	20230721	165600	265326526	1925	1925	1925	1925	0
157	20230721	165500	265326526	1925	1925	1925	1925	0
158	20230721	165400	265326526	1925	1925	1925	1925	0
159	20230721	165300	265326526	1925	1925	1925	1925	0
160	20230721	165200	265326526	1925	1925	1925	1925	0
161	20230721	165100	265326526	1925	1925	1925	1925	0
162	20230721	165000	265326526	1925	1925	1925	1925	0
163	20230721	164900	265326526	1925	1925	1925	1925	0
164	20230721	164800	265326526	1925	1925	1925	1925	0
165	20230721	164700	265326526	1925	1925	1925	1925	0
166	20230721	164600	265326526	1925	1925	1925	1925	0
167	20230721	164500	265326526	1925	1925	1925	1925	0
168	20230721	164400	265326526	1925	1925	1925	1925	0
169	20230721	164300	265326526	1925	1925	1925	1925	0
170	20230721	164200	265326526	1925	1925	1925	1925	0
171	20230721	164100	265326526	1925	1925	1925	1925	0
172	20230721	164000	265326526	1925	1925	1925	1925	0
173	20230721	163900	265326526	1925	1925	1925	1925	0
174	20230721	163800	265326526	1925	1925	1925	1925	0
175	20230721	163700	265326526	1925	1925	1925	1925	0
176	20230721	163600	265326526	1925	1925	1925	1925	0
177	20230721	163500	265326526	1925	1925	1925	1925	0
178	20230721	163400	265326526	1925	1925	1925	1925	0
179	20230721	163300	265326526	1925	1925	1925	1925	0
180	20230721	163200	265326526	1925	1925	1925	1925	0
181	20230721	163100	265326526	1925	1925	1925	1925	0
182	20230721	163000	265326526	1925	1925	1925	1925	9403
183	20230721	162900	265326526	1925	1925	1925	1925	0
184	20230721	162800	265326526	1925	1925	1925	1925	0
185	20230721	162700	265326526	1925	1925	1925	1925	0
186	20230721	162600	265326526	1925	1925	1925	1925	0
187	20230721	162500	265326526	1925	1925	1925	1925	0
188	20230721	162400	265326526	1925	1925	1925	1925	0
189	20230721	162300	265326526	1925	1925	1925	1925	0
190	20230721	162200	265326526	1925	1925	1925	1925	0
191	20230721	162100	265326526	1925	1925	1925	1925	0
192	20230721	162000	265326526	1925	1925	1925	1925	0
193	20230721	161900	265326526	1925	1925	1925	1925	0
194	20230721	161800	265326526	1925	1925	1925	1925	0
195	20230721	161700	265326526	1925	1925	1925	1925	0
196	20230721	161600	265326526	1925	1925	1925	1925	0
197	20230721	161500	265326526	1925	1925	1925	1925	0
198	20230721	161400	265326526	1925	1925	1925	1925	0
199	20230721	161300	265326526	1925	1925	1925	1925	0
200	20230721	161200	265326526	1925	1925	1925	1925	0
201	20230721	161100	265326526	1925	1925	1925	1925	0
202	20230721	161000	265326526	1925	1925	1925	1925	0
203	20230721	160900	265326526	1925	1925	1925	1925	0
204	20230721	160800	265326526	1925	1925	1925	1925	0
205	20230721	160700	265326526	1925	1925	1925	1925	0
206	20230721	160600	265326526	1925	1925	1925	1925	0
207	20230721	160500	265326526	1925	1925	1925	1925	0
208	20230721	160400	265326526	1925	1925	1925	1925	0
209	20230721	160300	265326526	1925	1925	1925	1925	0
210	20230721	160200	265326526	1925	1925	1925	1925	0
211	20230721	160100	265326526	1925	1925	1925	1925	0
212	20230721	160000	265326526	1925	1925	1925	1925	9403
213	20230721	155900	265326526	1925	1925	1925	1925	0
214	20230721	155800	265326526	1925	1925	1925	1925	0
215	20230721	155700	265326526	1925	1925	1925	1925	0
216	20230721	155600	265326526	1925	1925	1925	1925	0
217	20230721	155500	265326526	1925	1925	1925	1925	0
218	20230721	155400	265326526	1925	1925	1925	1925	0
219	20230721	155300	265326526	1925	1925	1925	1925	0
220	20230721	155200	265326526	1925	1925	1925	1925	0
221	20230721	155100	265326526	1925	1925	1925	1925	0
222	20230721	155000	265326526	1925	1925	1925	1925	0
223	20230721	154900	265326526	1925	1925	1925	1925	0
224	20230721	154800	265326526	1925	1925	1925	1925	0
225	20230721	154700	265326526	1925	1925	1925	1925	0
226	20230721	154600	265326526	1925	1925	1925	1925	0
227	20230721	154500	265326526	1925	1925	1925	1925	0
228	20230721	154400	265326526	1925	1925	1925	1925	0
229	20230721	154300	265326526	1925	1925	1925	1925	0
230	20230721	154200	265326526	1925	1925	1925	1925	0
231	20230721	154100	265326526	1925	1925	1925	1925	0
232	20230721	154000	265326526	1925	1925	1925	1925	0
233	20230721	153900	265326526	1925	1925	1925	1925	0
234	20230721	153800	265326526	1925	1925	1925	1925	0
235	20230721	153700	265326526	1925	1925	1925	1925	0
236	20230721	153600	265326526	1925	1925	1925	1925	0
237	20230721	153500	265326526	1925	1925	1925	1925	0
238	20230721	153400	265326526	1925	1925	1925	1925	0
239	20230721	153300	265326526	1925	1925	1925	1925	0
240	20230721	153200	265326526	1925	1925	1925	1925	0
241	20230721	153100	265326526	1925	1925	1925	1925	0
242	20230721	153000	265326526	1925	1925	1925	1925	18806
243	20230721	152900	247225751	1926	1926	1926	1926	0
244	20230721	152800	247225751	1926	1926	1926	1926	0
245	20230721	152700	247225751	1926	1926	1926	1926	0
246	20230721	152600	247225751	1926	1926	1926	1926	0
247	20230721	152500	247225751	1926	1926	1926	1926	0
248	20230721	152400	247225751	1926	1926	1926	1926	0
249	20230721	152300	247225751	1926	1926	1926	1926	0
250	20230721	152200	247225751	1926	1926	1926	1926	0
251	20230721	152100	247225751	1926	1926	1926	1926	0
252	20230721	152000	247225751	1926	1926	1926	1926	0
253	20230721	151900	247225751	1926	1925	1926	1925	851
254	20230721	151800	245587376	1926	1925	1926	1925	2779
255	20230721	151700	240237800	1926	1926	1926	1926	0
256	20230721	151600	240237800	1926	1926	1926	1926	0
257	20230721	151500	240237800	1926	1921	1926	1920	210
258	20230721	151400	239834438	1926	1921	1926	1921	21
259	20230721	151300	239793997	1926	1921	1926	1921	186
260	20230721	151200	239436516	1927	1927	1927	1927	203
261	20230721	151100	239045335	1921	1927	1927	1921	204
262	20230721	151000	238653427	1927	1920	1929	1920	220
263	20230721	150900	238230931	1929	1928	1929	1920	111
264	20230721	150800	238017005	1921	1925	1929	1921	101
265	20230721	150700	237822212	1925	1921	1929	1921	213
266	20230721	150600	237412692	1928	1927	1928	1921	39
267	20230721	150500	237337619	1928	1928	1928	1928	66
268	20230721	150400	237210371	1928	1928	1928	1928	1
269	20230721	150300	237208443	1928	1928	1928	1928	0
270	20230721	150200	237208443	1928	1928	1928	1928	0
271	20230721	150100	237208443	1928	1928	1928	1928	1
272	20230721	150000	237206515	1921	1921	1921	1921	0
273	20230721	145900	237206515	1921	1921	1921	1921	0
274	20230721	145800	237206515	1921	1927	1929	1921	10
275	20230721	145700	237187290	1927	1928	1928	1927	33
276	20230721	145600	237123667	1928	1928	1928	1928	0
277	20230721	145500	237123667	1928	1928	1928	1928	0
278	20230721	145400	237123667	1928	1928	1928	1928	1
279	20230721	145300	237121739	1929	1929	1929	1929	0
280	20230721	145200	237121739	1929	1929	1929	1929	0
281	20230721	145100	237121739	1929	1922	1929	1922	2
282	20230721	145000	237117888	1921	1921	1921	1921	0
283	20230721	144900	237117888	1921	1923	1923	1921	1051
284	20230721	144800	235098815	1920	1923	1923	1920	318
285	20230721	144700	234488252	1923	1923	1923	1923	0
286	20230721	144600	234488252	1923	1923	1923	1923	0
287	20230721	144500	234488252	1923	1923	1923	1923	10
288	20230721	144400	234469022	1923	1923	1923	1923	1
289	20230721	144300	234467099	1921	1921	1921	1921	10
290	20230721	144200	234447889	1921	1923	1923	1921	6
291	20230721	144100	234436353	1920	1923	1923	1920	1001
292	20230721	144000	232514427	1923	1923	1923	1923	20
293	20230721	143900	232475967	1921	1921	1921	1921	10
294	20230721	143800	232456757	1921	1923	1923	1921	10
295	20230721	143700	232437542	1929	1929	1929	1929	0
296	20230721	143600	232437542	1929	1928	1929	1928	26
297	20230721	143500	232387390	1929	1929	1929	1929	1
298	20230721	143400	232385461	1929	1929	1929	1929	0
299	20230721	143300	232385461	1929	1929	1929	1929	0
300	20230721	143200	232385461	1929	1929	1929	1929	0
301	20230721	143100	232385461	1929	1929	1929	1929	1
302	20230721	143000	232383532	1930	1920	1930	1920	3
303	20230721	142900	232377762	1919	1919	1919	1919	607
304	20230721	142800	231212929	1919	1919	1919	1919	51
305	20230721	142700	231115060	1919	1919	1919	1919	0
306	20230721	142600	231115060	1919	1919	1919	1919	0
307	20230721	142500	231115060	1919	1919	1919	1919	18
308	20230721	142400	231080518	1919	1919	1919	1919	0
309	20230721	142300	231080518	1919	1919	1919	1919	20
310	20230721	142200	231042138	1919	1919	1919	1919	1
311	20230721	142100	231040219	1919	1919	1919	1919	1000
312	20230721	142000	229121219	1922	1922	1922	1922	0
313	20230721	141900	229121219	1922	1922	1922	1922	0
314	20230721	141800	229121219	1922	1917	1922	1917	547
315	20230721	141700	228072615	1923	1923	1923	1923	1
316	20230721	141600	228070692	1917	1918	1924	1917	275
317	20230721	141500	227543340	1924	1924	1924	1924	10
318	20230721	141400	227524100	1918	1924	1924	1918	3030
319	20230721	141300	221706723	1924	1930	1930	1924	522
320	20230721	141200	220701880	1931	1931	1931	1931	1
321	20230721	141100	220699949	1927	1931	1931	1927	521
322	20230721	141000	219693914	1931	1931	1931	1931	0
323	20230721	140900	219693914	1931	1930	1931	1930	699
324	20230721	140800	218344175	1930	1926	1930	1926	6
325	20230721	140700	218332605	1926	1926	1926	1926	1
326	20230721	140600	218330679	1931	1931	1931	1931	0
327	20230721	140500	218330679	1931	1926	1931	1926	591
328	20230721	140400	217190057	1929	1929	1929	1929	0
329	20230721	140300	217190057	1929	1929	1929	1929	0
330	20230721	140200	217190057	1929	1929	1929	1929	1
331	20230721	140100	217188128	1935	1935	1935	1935	0
332	20230721	140000	217188128	1935	1935	1935	1935	0
333	20230721	135900	217188128	1935	1935	1935	1935	1
334	20230721	135800	217186193	1924	1924	1924	1924	0
335	20230721	135700	217186193	1924	1924	1924	1924	0
336	20230721	135600	217186193	1924	1924	1924	1924	1
337	20230721	135500	217184269	1935	1922	1941	1922	600
338	20230721	135400	216027730	1938	1925	1938	1923	797
339	20230721	135300	214491054	1927	1927	1927	1927	0
340	20230721	135200	214491054	1927	1927	1927	1927	1
341	20230721	135100	214489127	1927	1927	1927	1927	0
342	20230721	135000	214489127	1927	1927	1927	1927	0
343	20230721	134900	214489127	1927	1927	1927	1927	1
344	20230721	134800	214487200	1930	1930	1930	1930	0
345	20230721	134700	214487200	1930	1930	1930	1930	0
346	20230721	134600	214487200	1930	1931	1931	1930	206
347	20230721	134500	214089419	1931	1928	1931	1928	180
348	20230721	134400	213742222	1929	1929	1929	1929	100
349	20230721	134300	213549322	1929	1929	1929	1929	0
350	20230721	134200	213549322	1929	1924	1929	1923	1105
351	20230721	134100	211424201	1924	1926	1926	1924	576
352	20230721	134000	210315909	1925	1931	1931	1925	1564
353	20230721	133900	207300626	1932	1930	1932	1930	118
354	20230721	133800	207072857	1930	1930	1930	1930	289
355	20230721	133700	206515087	1935	1935	1935	1935	0
356	20230721	133600	206515087	1935	1935	1935	1935	1
357	20230721	133500	206513152	1934	1934	1934	1934	0
358	20230721	133400	206513152	1934	1935	1935	1934	63
359	20230721	133300	206391260	1936	1936	1936	1936	0
360	20230721	133200	206391260	1936	1936	1936	1936	1
361	20230721	133100	206389324	1938	1938	1938	1938	0
362	20230721	133000	206389324	1938	1938	1938	1938	0
363	20230721	132900	206389324	1938	1938	1938	1938	1
364	20230721	132800	206387386	1930	1930	1930	1930	979
365	20230721	132700	204497916	1940	1940	1940	1940	0
366	20230721	132600	204497916	1940	1930	1940	1930	22
367	20230721	132500	204455446	1930	1930	1930	1930	0
368	20230721	132400	204455446	1930	1930	1930	1930	0
369	20230721	132300	204455446	1930	1930	1930	1930	12
370	20230721	132200	204432286	1930	1930	1930	1930	0
371	20230721	132100	204432286	1930	1930	1930	1930	0
372	20230721	132000	204432286	1930	1930	1930	1930	10
373	20230721	131900	204412986	1939	1939	1939	1939	1
374	20230721	131800	204411047	1929	1929	1929	1929	0
375	20230721	131700	204411047	1929	1929	1929	1929	707
376	20230721	131600	203047244	1940	1940	1940	1940	1
377	20230721	131500	203045304	1940	1940	1940	1940	0
378	20230721	131400	203045304	1940	1940	1940	1940	0
379	20230721	131300	203045304	1940	1940	1940	1940	1
380	20230721	131200	203043364	1937	1937	1937	1937	30
381	20230721	131100	202985254	1941	1941	1941	1941	20
382	20230721	131000	202946434	1946	1928	1946	1928	67
383	20230721	130900	202817178	1929	1932	1932	1929	2073
384	20230721	130800	198816806	1931	1932	1932	1931	405
385	20230721	130700	198034491	1931	1931	1931	1931	399
386	20230721	130600	197264022	1931	1931	1931	1931	1
387	20230721	130500	197262091	1930	1939	1939	1930	9879
388	20230721	130400	178172332	1940	1940	1940	1940	0
389	20230721	130300	178172332	1940	1939	1940	1939	12
390	20230721	130200	178149063	1940	1940	1940	1940	0
391	20230721	130100	178149063	1940	1940	1940	1940	0
392	20230721	130000	178149063	1940	1940	1940	1940	1
393	20230721	125900	178147123	1940	1940	1940	1940	105
394	20230721	125800	177943423	1942	1942	1942	1942	0
395	20230721	125700	177943423	1942	1942	1942	1942	0
396	20230721	125600	177943423	1942	1942	1942	1942	1
397	20230721	125500	177941481	1941	1941	1941	1941	0
398	20230721	125400	177941481	1941	1941	1941	1941	8
399	20230721	125300	177925953	1941	1941	1941	1941	1
400	20230721	125200	177924012	1935	1944	1944	1934	222
401	20230721	125100	177493391	1967	1967	1967	1967	0
402	20230721	125000	177493391	1967	1967	1967	1967	1
403	20230721	124900	177491424	1967	1967	1967	1967	0
404	20230721	124800	177491424	1967	1967	1967	1967	0
405	20230721	124700	177491424	1967	1967	1967	1967	11
406	20230721	124600	177469787	1981	1981	1981	1981	0
407	20230721	124500	177469787	1981	1981	1981	1981	0
408	20230721	124400	177469787	1981	1981	1981	1981	0
409	20230721	124300	177469787	1981	1965	1982	1965	699
410	20230721	124200	176093434	1972	1972	1972	1972	0
411	20230721	124100	176093434	1972	1956	1972	1953	1153
412	20230721	124000	173836970	1956	1944	1956	1944	1789
413	20230721	123900	170350058	1944	1934	1944	1934	179
414	20230721	123800	170003581	1931	1931	1931	1931	1272
415	20230721	123700	167547349	1935	1935	1935	1935	1
416	20230721	123600	167545414	1935	1931	1935	1931	11
417	20230721	123500	167524153	1931	1931	1931	1931	0
418	20230721	123400	167524153	1931	1931	1931	1931	1
419	20230721	123300	167522222	1935	1935	1935	1935	7
420	20230721	123200	167508677	1935	1935	1935	1935	0
421	20230721	123100	167508677	1935	1935	1935	1935	0
422	20230721	123000	167508677	1935	1935	1935	1935	1
423	20230721	122900	167506742	1935	1935	1935	1935	0
424	20230721	122800	167506742	1935	1935	1935	1935	0
425	20230721	122700	167506742	1935	1935	1935	1935	1
426	20230721	122600	167504807	1931	1931	1931	1931	0
427	20230721	122500	167504807	1931	1934	1934	1931	1165
428	20230721	122400	165254601	1934	1932	1934	1932	3
429	20230721	122300	165248803	1934	1934	1934	1934	4
430	20230721	122200	165241067	1932	1932	1932	1932	1
431	20230721	122100	165239135	1934	1934	1934	1934	362
432	20230721	122000	164539027	1934	1932	1934	1932	52
433	20230721	121900	164438561	1933	1933	1933	1933	0
434	20230721	121800	164438561	1933	1933	1933	1933	1
435	20230721	121700	164436628	1933	1939	1939	1933	112
436	20230721	121600	164219472	1939	1939	1939	1939	0
437	20230721	121500	164219472	1939	1939	1939	1939	0
438	20230721	121400	164219472	1939	1939	1939	1939	1
439	20230721	121300	164217533	1941	1941	1941	1941	0
440	20230721	121200	164217533	1941	1941	1941	1941	0
441	20230721	121100	164217533	1941	1941	1941	1941	0
442	20230721	121000	164217533	1941	1941	1941	1941	1
443	20230721	120900	164215592	1941	1941	1941	1941	0
444	20230721	120800	164215592	1941	1941	1941	1941	0
445	20230721	120700	164215592	1941	1941	1941	1941	1
446	20230721	120600	164213651	1931	1934	1934	1931	4596
447	20230721	120500	155338657	1935	1940	1940	1935	216
448	20230721	120400	154920051	1942	1942	1942	1942	1
449	20230721	120300	154918109	1942	1942	1942	1942	6
450	20230721	120200	154906457	1942	1942	1942	1942	1004
451	20230721	120100	152956689	1944	1948	1948	1944	1223
452	20230721	120000	150575745	1949	1949	1949	1949	1075
453	20230721	115900	148480570	1954	1954	1954	1954	0
454	20230721	115800	148480570	1954	1954	1954	1954	0
455	20230721	115700	148480570	1954	1954	1954	1954	3
456	20230721	115600	148474708	1949	1957	1957	1949	2077
457	20230721	115500	144419184	1957	1957	1957	1957	0
458	20230721	115400	144419184	1957	1958	1960	1957	25
459	20230721	115300	144370238	1959	1960	1960	1959	122
460	20230721	115200	144131136	1960	1960	1960	1960	28
461	20230721	115100	144076256	1960	1962	1962	1960	145
462	20230721	115000	143792054	1962	1962	1962	1962	0
463	20230721	114900	143792054	1962	1962	1962	1962	0
464	20230721	114800	143792054	1962	1962	1962	1962	1
465	20230721	114700	143790092	1962	1962	1962	1962	20
466	20230721	114600	143750852	1962	1962	1962	1962	0
467	20230721	114500	143750852	1962	1962	1962	1962	0
468	20230721	114400	143750852	1962	1962	1962	1962	1
469	20230721	114300	143748890	1960	1960	1960	1960	0
470	20230721	114200	143748890	1960	1960	1960	1960	11
471	20230721	114100	143727330	1962	1960	1962	1960	2
472	20230721	114000	143723408	1960	1960	1960	1960	7
473	20230721	113900	143709688	1962	1962	1962	1962	0
474	20230721	113800	143709688	1962	1962	1962	1962	1
475	20230721	113700	143707726	1962	1962	1962	1962	0
476	20230721	113600	143707726	1962	1962	1962	1962	0
477	20230721	113500	143707726	1962	1962	1962	1962	0
478	20230721	113400	143707726	1962	1962	1962	1962	1
479	20230721	113300	143705764	1962	1962	1962	1962	1
480	20230721	113200	143703802	1962	1962	1962	1962	1
481	20230721	113100	143701840	1962	1962	1962	1962	1
482	20230721	113000	143699878	1962	1962	1962	1962	0
483	20230721	112900	143699878	1962	1962	1962	1962	166
484	20230721	112800	143374186	1962	1962	1962	1962	1
485	20230721	112700	143372224	1962	1962	1962	1962	20
486	20230721	112600	143332984	1962	1962	1962	1962	0
487	20230721	112500	143332984	1962	1962	1962	1962	1
488	20230721	112400	143331022	1962	1962	1962	1962	0
489	20230721	112300	143331022	1962	1960	1962	1960	17
490	20230721	112200	143297686	1960	1960	1960	1960	231
491	20230721	112100	142844926	1962	1962	1962	1962	1
492	20230721	112000	142842964	1960	1960	1960	1960	23
493	20230721	111900	142797884	1960	1960	1960	1960	0
494	20230721	111800	142797884	1960	1960	1960	1960	1
495	20230721	111700	142795924	1960	1960	1960	1960	0
496	20230721	111600	142795924	1960	1960	1960	1960	0
497	20230721	111500	142795924	1960	1960	1960	1960	1
498	20230721	111400	142793964	1958	1959	1959	1958	40
499	20230721	111300	142715622	1960	1960	1960	1960	0
500	20230721	111200	142715622	1960	1960	1960	1960	1
501	20230721	111100	142713662	1960	1960	1960	1960	41
502	20230721	111000	142633302	1962	1962	1962	1962	0
503	20230721	110900	142633302	1962	1962	1962	1962	0
504	20230721	110800	142633302	1962	1962	1962	1962	1
505	20230721	110700	142631340	1961	1961	1961	1961	12
506	20230721	110600	142607808	1962	1962	1962	1962	0
507	20230721	110500	142607808	1962	1962	1962	1962	1
508	20230721	110400	142605846	1962	1962	1962	1962	139
509	20230721	110300	142333128	1961	1961	1961	1961	9
510	20230721	110200	142315479	1962	1962	1962	1962	128
511	20230721	110100	142064343	1962	1962	1962	1962	1
512	20230721	110000	142062381	1965	1965	1965	1965	0
513	20230721	105900	142062381	1965	1965	1965	1965	0
514	20230721	105800	142062381	1965	1965	1965	1965	1
515	20230721	105700	142060416	1962	1962	1962	1962	10
516	20230721	105600	142040796	1966	1966	1966	1966	0
517	20230721	105500	142040796	1966	1966	1966	1966	1
518	20230721	105400	142038830	1966	1966	1966	1966	0
519	20230721	105300	142038830	1966	1963	1966	1963	161
520	20230721	105200	141722337	1963	1962	1963	1962	2019
521	20230721	105100	137761058	1962	1962	1962	1962	0
522	20230721	105000	137761058	1962	1962	1962	1962	0
523	20230721	104900	137761058	1962	1962	1962	1962	1
524	20230721	104800	137759096	1962	1962	1962	1962	0
525	20230721	104700	137759096	1962	1962	1962	1962	528
526	20230721	104600	136723160	1962	1961	1962	1961	1228
527	20230721	104500	134314438	1961	1961	1961	1961	1
528	20230721	104400	134312477	1961	1961	1961	1961	0
529	20230721	104300	134312477	1961	1961	1961	1961	0
530	20230721	104200	134312477	1961	1953	1962	1953	75
531	20230721	104100	134165661	1962	1962	1962	1962	758
532	20230721	104000	132678465	1962	1962	1962	1962	0
533	20230721	103900	132678465	1962	1951	1962	1948	260
534	20230721	103800	132170384	1960	1949	1960	1949	122
535	20230721	103700	131932321	1948	1951	1960	1948	99
536	20230721	103600	131739062	1960	1955	1960	1955	103
537	20230721	103500	131537402	1955	1948	1955	1948	251
538	20230721	103400	131048440	1960	1960	1960	1960	0
539	20230721	103300	131048440	1960	1960	1960	1960	0
540	20230721	103200	131048440	1960	1955	1960	1955	6
541	20230721	103100	131036705	1955	1955	1955	1955	1
542	20230721	103000	131034750	1960	1960	1960	1960	0
543	20230721	102900	131034750	1960	1949	1960	1949	18
544	20230721	102800	130999657	1960	1950	1960	1950	30
545	20230721	102700	130941144	1959	1959	1959	1959	0
546	20230721	102600	130941144	1959	1950	1961	1947	406
547	20230721	102500	130149016	1950	1948	1950	1947	2156
548	20230721	102400	125944962	1947	1947	1947	1947	1
549	20230721	102300	125943015	1948	1948	1948	1948	0
550	20230721	102200	125943015	1948	1947	1948	1947	52
551	20230721	102100	125841770	1947	1947	1947	1947	0
552	20230721	102000	125841770	1947	1947	1947	1947	2
553	20230721	101900	125837876	1948	1948	1948	1947	55
554	20230721	101800	125730738	1948	1948	1948	1948	0
555	20230721	101700	125730738	1948	1948	1948	1948	10
556	20230721	101600	125711258	1961	1961	1961	1961	1
557	20230721	101500	125709297	1961	1961	1961	1961	0
558	20230721	101400	125709297	1961	1961	1961	1961	0
559	20230721	101300	125709297	1961	1961	1961	1961	1
560	20230721	101200	125707336	1961	1961	1961	1961	0
561	20230721	101100	125707336	1961	1961	1961	1961	0
562	20230721	101000	125707336	1961	1961	1961	1961	0
563	20230721	100900	125707336	1961	1955	1961	1955	115
564	20230721	100800	125482378	1956	1956	1956	1956	0
565	20230721	100700	125482378	1956	1956	1956	1956	0
566	20230721	100600	125482378	1956	1956	1956	1956	1
567	20230721	100500	125480422	1958	1958	1958	1958	0
568	20230721	100400	125480422	1958	1948	1958	1948	392
569	20230721	100300	124716796	1958	1950	1958	1948	12
570	20230721	100200	124693396	1959	1959	1959	1959	1
571	20230721	100100	124691437	1960	1960	1960	1960	1
572	20230721	100000	124689477	1960	1962	1962	1948	445
573	20230721	095900	123822411	1962	1953	1962	1952	1001
574	20230721	095800	121868439	1960	1960	1960	1960	0
575	20230721	095700	121868439	1960	1960	1960	1960	0
576	20230721	095600	121868439	1960	1960	1960	1960	1
577	20230721	095500	121866479	1960	1960	1960	1960	0
578	20230721	095400	121866479	1960	1960	1960	1960	2
579	20230721	095300	121862559	1957	1954	1957	1954	2
580	20230721	095200	121858648	1954	1954	1954	1954	0
581	20230721	095100	121858648	1954	1954	1954	1954	1
582	20230721	095000	121856694	1954	1951	1954	1951	3
583	20230721	094900	121850838	1963	1963	1963	1963	0
584	20230721	094800	121850838	1963	1963	1963	1963	0
585	20230721	094700	121850838	1963	1963	1963	1963	0
586	20230721	094600	121850838	1963	1963	1963	1963	3
587	20230721	094500	121844949	1962	1962	1962	1962	0
588	20230721	094400	121844949	1962	1962	1962	1962	10
589	20230721	094300	121825329	1962	1962	1962	1962	1
590	20230721	094200	121823367	1963	1962	1963	1962	49
591	20230721	094100	121727228	1963	1953	1963	1947	246
592	20230721	094000	121247088	1952	1946	1952	1945	229
593	20230721	093900	120800957	1946	1945	1947	1944	409
594	20230721	093800	120005231	1944	1940	1945	1940	123
595	20230721	093700	119766442	1940	1939	1940	1939	4
596	20230721	093600	119758685	1941	1938	1942	1933	141
597	20230721	093500	119485693	1938	1933	1938	1933	141
598	20230721	093400	119212552	1938	1938	1938	1938	0
599	20230721	093300	119212552	1938	1938	1938	1938	516
600	20230721	093200	118212544	1938	1922	1938	1922	123
601	20230721	093100	117975486	1925	1925	1925	1925	0
602	20230721	093000	117975486	1925	1929	1934	1922	351
603	20230721	092900	117298667	1934	1932	1934	1929	23
604	20230721	092800	117254289	1929	1939	1939	1929	12
605	20230721	092700	117231041	1939	1929	1940	1929	15
606	20230721	092600	117202052	1942	1931	1942	1930	219
607	20230721	092500	116779342	1947	1947	1947	1947	0
608	20230721	092400	116779342	1947	1947	1947	1947	0
609	20230721	092300	116779342	1947	1947	1947	1947	2
610	20230721	092200	116775448	1948	1948	1948	1948	0
611	20230721	092100	116775448	1948	1948	1948	1948	60
612	20230721	092000	116658568	1948	1948	1948	1948	1
613	20230721	091900	116656620	1960	1925	1960	1925	51
614	20230721	091800	116558410	1982	1982	1982	1982	0
615	20230721	091700	116558410	1982	1909	1995	1903	6599
616	20230721	091600	103746292	1910	1919	1919	1902	7074
617	20230721	091500	90224703	1919	1934	1934	1918	6096
618	20230721	091400	78497815	1940	1936	1940	1927	8284
619	20230721	091300	62487934	1937	1941	1941	1937	5
620	20230721	091200	62478239	1942	1958	1958	1942	173
621	20230721	091100	62142145	1967	1967	1967	1967	0
622	20230721	091000	62142145	1967	1967	1967	1929	7806
623	20230721	090900	46946278	1968	1979	1979	1968	20
624	20230721	090800	46906840	1981	1981	1981	1981	0
625	20230721	090700	46906840	1981	1984	1984	1970	1117
626	20230721	090600	44696851	1985	1994	1994	1985	11995
627	20230721	090500	20834098	1994	1994	1994	1994	0
628	20230721	090400	20834098	1994	1994	1994	1990	47
629	20230721	090300	20740542	1995	1997	1997	1995	157
630	20230721	090200	20427224	1998	1999	1999	1998	5600
631	20230721	090100	9232825	1999	2005	2010	1999	2015
632	20230721	090000	5184122	2005	2010	2010	2000	2513