KissMeData/000180/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	183000	160640814	1973	1973	1973	1973	250
3	20230721	182900	160640814	1973	1973	1973	1973	0
4	20230721	182800	160640814	1973	1973	1973	1973	0
5	20230721	182700	160640814	1973	1973	1973	1973	0
6	20230721	182600	160640814	1973	1973	1973	1973	0
7	20230721	182500	160640814	1973	1973	1973	1973	0
8	20230721	182400	160640814	1973	1973	1973	1973	0
9	20230721	182300	160640814	1973	1973	1973	1973	0
10	20230721	182200	160640814	1973	1973	1973	1973	0
11	20230721	182100	160640814	1973	1973	1973	1973	0
12	20230721	182000	160640814	1973	1973	1973	1973	0
13	20230721	181900	160640814	1973	1973	1973	1973	0
14	20230721	181800	160640814	1973	1973	1973	1973	0
15	20230721	181700	160640814	1973	1973	1973	1973	0
16	20230721	181600	160640814	1973	1973	1973	1973	0
17	20230721	181500	160640814	1973	1973	1973	1973	0
18	20230721	181400	160640814	1973	1973	1973	1973	0
19	20230721	181300	160640814	1973	1973	1973	1973	0
20	20230721	181200	160640814	1973	1973	1973	1973	0
21	20230721	181100	160640814	1973	1973	1973	1973	0
22	20230721	181000	160640814	1973	1973	1973	1973	0
23	20230721	180900	160640814	1973	1973	1973	1973	0
24	20230721	180800	160640814	1973	1973	1973	1973	0
25	20230721	180700	160640814	1973	1973	1973	1973	0
26	20230721	180600	160640814	1973	1973	1973	1973	0
27	20230721	180500	160640814	1973	1973	1973	1973	0
28	20230721	180400	160640814	1973	1973	1973	1973	0
29	20230721	180300	160640814	1973	1973	1973	1973	0
30	20230721	180200	160640814	1973	1973	1973	1973	0
31	20230721	180100	160640814	1973	1973	1973	1973	0
32	20230721	180000	160640814	1973	1973	1973	1973	250
33	20230721	175900	160640814	1973	1973	1973	1973	0
34	20230721	175800	160640814	1973	1973	1973	1973	0
35	20230721	175700	160640814	1973	1973	1973	1973	0
36	20230721	175600	160640814	1973	1973	1973	1973	0
37	20230721	175500	160640814	1973	1973	1973	1973	0
38	20230721	175400	160640814	1973	1973	1973	1973	0
39	20230721	175300	160640814	1973	1973	1973	1973	0
40	20230721	175200	160640814	1973	1973	1973	1973	0
41	20230721	175100	160640814	1973	1973	1973	1973	0
42	20230721	175000	160640814	1973	1973	1973	1973	0
43	20230721	174900	160640814	1973	1973	1973	1973	0
44	20230721	174800	160640814	1973	1973	1973	1973	0
45	20230721	174700	160640814	1973	1973	1973	1973	0
46	20230721	174600	160640814	1973	1973	1973	1973	0
47	20230721	174500	160640814	1973	1973	1973	1973	0
48	20230721	174400	160640814	1973	1973	1973	1973	0
49	20230721	174300	160640814	1973	1973	1973	1973	0
50	20230721	174200	160640814	1973	1973	1973	1973	0
51	20230721	174100	160640814	1973	1973	1973	1973	0
52	20230721	174000	160640814	1973	1973	1973	1973	0
53	20230721	173900	160640814	1973	1973	1973	1973	0
54	20230721	173800	160640814	1973	1973	1973	1973	0
55	20230721	173700	160640814	1973	1973	1973	1973	0
56	20230721	173600	160640814	1973	1973	1973	1973	0
57	20230721	173500	160640814	1973	1973	1973	1973	0
58	20230721	173400	160640814	1973	1973	1973	1973	0
59	20230721	173300	160640814	1973	1973	1973	1973	0
60	20230721	173200	160640814	1973	1973	1973	1973	0
61	20230721	173100	160640814	1973	1973	1973	1973	0
62	20230721	173000	160640814	1973	1973	1973	1973	250
63	20230721	172900	160640814	1973	1973	1973	1973	0
64	20230721	172800	160640814	1973	1973	1973	1973	0
65	20230721	172700	160640814	1973	1973	1973	1973	0
66	20230721	172600	160640814	1973	1973	1973	1973	0
67	20230721	172500	160640814	1973	1973	1973	1973	0
68	20230721	172400	160640814	1973	1973	1973	1973	0
69	20230721	172300	160640814	1973	1973	1973	1973	0
70	20230721	172200	160640814	1973	1973	1973	1973	0
71	20230721	172100	160640814	1973	1973	1973	1973	0
72	20230721	172000	160640814	1973	1973	1973	1973	0
73	20230721	171900	160640814	1973	1973	1973	1973	0
74	20230721	171800	160640814	1973	1973	1973	1973	0
75	20230721	171700	160640814	1973	1973	1973	1973	0
76	20230721	171600	160640814	1973	1973	1973	1973	0
77	20230721	171500	160640814	1973	1973	1973	1973	0
78	20230721	171400	160640814	1973	1973	1973	1973	0
79	20230721	171300	160640814	1973	1973	1973	1973	0
80	20230721	171200	160640814	1973	1973	1973	1973	0
81	20230721	171100	160640814	1973	1973	1973	1973	0
82	20230721	171000	160640814	1973	1973	1973	1973	0
83	20230721	170900	160640814	1973	1973	1973	1973	0
84	20230721	170800	160640814	1973	1973	1973	1973	0
85	20230721	170700	160640814	1973	1973	1973	1973	0
86	20230721	170600	160640814	1973	1973	1973	1973	0
87	20230721	170500	160640814	1973	1973	1973	1973	0
88	20230721	170400	160640814	1973	1973	1973	1973	0
89	20230721	170300	160640814	1973	1973	1973	1973	0
90	20230721	170200	160640814	1973	1973	1973	1973	0
91	20230721	170100	160640814	1973	1973	1973	1973	0
92	20230721	170000	160640814	1973	1973	1973	1973	250
93	20230721	165900	160640814	1973	1973	1973	1973	0
94	20230721	165800	160640814	1973	1973	1973	1973	0
95	20230721	165700	160640814	1973	1973	1973	1973	0
96	20230721	165600	160640814	1973	1973	1973	1973	0
97	20230721	165500	160640814	1973	1973	1973	1973	0
98	20230721	165400	160640814	1973	1973	1973	1973	0
99	20230721	165300	160640814	1973	1973	1973	1973	0
100	20230721	165200	160640814	1973	1973	1973	1973	0
101	20230721	165100	160640814	1973	1973	1973	1973	0
102	20230721	165000	160640814	1973	1973	1973	1973	0
103	20230721	164900	160640814	1973	1973	1973	1973	0
104	20230721	164800	160640814	1973	1973	1973	1973	0
105	20230721	164700	160640814	1973	1973	1973	1973	0
106	20230721	164600	160640814	1973	1973	1973	1973	0
107	20230721	164500	160640814	1973	1973	1973	1973	0
108	20230721	164400	160640814	1973	1973	1973	1973	0
109	20230721	164300	160640814	1973	1973	1973	1973	0
110	20230721	164200	160640814	1973	1973	1973	1973	0
111	20230721	164100	160640814	1973	1973	1973	1973	0
112	20230721	164000	160640814	1973	1973	1973	1973	0
113	20230721	163900	160640814	1973	1973	1973	1973	0
114	20230721	163800	160640814	1973	1973	1973	1973	0
115	20230721	163700	160640814	1973	1973	1973	1973	0
116	20230721	163600	160640814	1973	1973	1973	1973	0
117	20230721	163500	160640814	1973	1973	1973	1973	0
118	20230721	163400	160640814	1973	1973	1973	1973	0
119	20230721	163300	160640814	1973	1973	1973	1973	0
120	20230721	163200	160640814	1973	1973	1973	1973	0
121	20230721	163100	160640814	1973	1973	1973	1973	0
122	20230721	163000	160640814	1973	1973	1973	1973	250
123	20230721	162900	160640814	1973	1973	1973	1973	0
124	20230721	162800	160640814	1973	1973	1973	1973	0
125	20230721	162700	160640814	1973	1973	1973	1973	0
126	20230721	162600	160640814	1973	1973	1973	1973	0
127	20230721	162500	160640814	1973	1973	1973	1973	0
128	20230721	162400	160640814	1973	1973	1973	1973	0
129	20230721	162300	160640814	1973	1973	1973	1973	0
130	20230721	162200	160640814	1973	1973	1973	1973	0
131	20230721	162100	160640814	1973	1973	1973	1973	0
132	20230721	162000	160640814	1973	1973	1973	1973	0
133	20230721	161900	160640814	1973	1973	1973	1973	0
134	20230721	161800	160640814	1973	1973	1973	1973	0
135	20230721	161700	160640814	1973	1973	1973	1973	0
136	20230721	161600	160640814	1973	1973	1973	1973	0
137	20230721	161500	160640814	1973	1973	1973	1973	0
138	20230721	161400	160640814	1973	1973	1973	1973	0
139	20230721	161300	160640814	1973	1973	1973	1973	0
140	20230721	161200	160640814	1973	1973	1973	1973	0
141	20230721	161100	160640814	1973	1973	1973	1973	0
142	20230721	161000	160640814	1973	1973	1973	1973	0
143	20230721	160900	160640814	1973	1973	1973	1973	0
144	20230721	160800	160640814	1973	1973	1973	1973	0
145	20230721	160700	160640814	1973	1973	1973	1973	0
146	20230721	160600	160640814	1973	1973	1973	1973	0
147	20230721	160500	160640814	1973	1973	1973	1973	0
148	20230721	160400	160640814	1973	1973	1973	1973	0
149	20230721	160300	160640814	1973	1973	1973	1973	0
150	20230721	160200	160640814	1973	1973	1973	1973	0
151	20230721	160100	160640814	1973	1973	1973	1973	0
152	20230721	160000	160640814	1973	1973	1973	1973	250
153	20230721	155900	160640814	1973	1973	1973	1973	0
154	20230721	155800	160640814	1973	1973	1973	1973	0
155	20230721	155700	160640814	1973	1973	1973	1973	0
156	20230721	155600	160640814	1973	1973	1973	1973	0
157	20230721	155500	160640814	1973	1973	1973	1973	0
158	20230721	155400	160640814	1973	1973	1973	1973	0
159	20230721	155300	160640814	1973	1973	1973	1973	0
160	20230721	155200	160640814	1973	1973	1973	1973	0
161	20230721	155100	160640814	1973	1973	1973	1973	0
162	20230721	155000	160640814	1973	1973	1973	1973	0
163	20230721	154900	160640814	1973	1973	1973	1973	0
164	20230721	154800	160640814	1973	1973	1973	1973	0
165	20230721	154700	160640814	1973	1973	1973	1973	0
166	20230721	154600	160640814	1973	1973	1973	1973	0
167	20230721	154500	160640814	1973	1973	1973	1973	0
168	20230721	154400	160640814	1973	1973	1973	1973	0
169	20230721	154300	160640814	1973	1973	1973	1973	0
170	20230721	154200	160640814	1973	1973	1973	1973	0
171	20230721	154100	160640814	1973	1973	1973	1973	0
172	20230721	154000	160640814	1973	1973	1973	1973	0
173	20230721	153900	160640814	1973	1973	1973	1973	0
174	20230721	153800	160640814	1973	1973	1973	1973	0
175	20230721	153700	160640814	1973	1973	1973	1973	0
176	20230721	153600	160640814	1973	1973	1973	1973	0
177	20230721	153500	160640814	1973	1973	1973	1973	0
178	20230721	153400	160640814	1973	1973	1973	1973	0
179	20230721	153300	160640814	1973	1973	1973	1973	0
180	20230721	153200	160640814	1973	1973	1973	1973	0
181	20230721	153100	160640814	1973	1973	1973	1973	0
182	20230721	153000	160640814	1973	1973	1973	1973	500
183	20230721	152900	160147564	1971	1971	1971	1971	0
184	20230721	152800	160147564	1971	1971	1971	1971	0
185	20230721	152700	160147564	1971	1971	1971	1971	0
186	20230721	152600	160147564	1971	1971	1971	1971	0
187	20230721	152500	160147564	1971	1971	1971	1971	0
188	20230721	152400	160147564	1971	1971	1971	1971	0
189	20230721	152300	160147564	1971	1971	1971	1971	0
190	20230721	152200	160147564	1971	1971	1971	1971	0
191	20230721	152100	160147564	1971	1971	1971	1971	0
192	20230721	152000	160147564	1971	1971	1971	1971	0
193	20230721	151900	160147564	1971	1971	1971	1971	0
194	20230721	151800	160147564	1971	1971	1971	1971	0
195	20230721	151700	160147564	1971	1971	1971	1971	15
196	20230721	151600	160117999	1971	1971	1971	1971	93
197	20230721	151500	159934696	1966	1966	1966	1966	910
198	20230721	151400	158145636	1967	1967	1967	1967	10
199	20230721	151300	158125966	1970	1970	1970	1970	0
200	20230721	151200	158125966	1970	1970	1970	1970	10
201	20230721	151100	158106266	1972	1972	1972	1972	0
202	20230721	151000	158106266	1972	1972	1972	1972	0
203	20230721	150900	158106266	1972	1965	1972	1965	1513
204	20230721	150800	155125589	1963	1964	1964	1963	200
205	20230721	150700	154732817	1965	1965	1965	1965	6
206	20230721	150600	154721027	1964	1964	1964	1964	1
207	20230721	150500	154719063	1965	1965	1965	1965	276
208	20230721	150400	154176723	1968	1968	1968	1968	0
209	20230721	150300	154176723	1968	1968	1968	1968	0
210	20230721	150200	154176723	1968	1968	1968	1968	0
211	20230721	150100	154176723	1968	1968	1968	1968	0
212	20230721	150000	154176723	1968	1968	1968	1968	0
213	20230721	145900	154176723	1968	1968	1968	1968	0
214	20230721	145800	154176723	1968	1968	1968	1968	0
215	20230721	145700	154176723	1968	1968	1968	1968	0
216	20230721	145600	154176723	1968	1968	1968	1968	0
217	20230721	145500	154176723	1968	1968	1968	1968	717
218	20230721	145400	152765667	1972	1972	1972	1972	0
219	20230721	145300	152765667	1972	1972	1972	1972	0
220	20230721	145200	152765667	1972	1972	1972	1972	0
221	20230721	145100	152765667	1972	1972	1972	1972	0
222	20230721	145000	152765667	1972	1972	1972	1972	0
223	20230721	144900	152765667	1972	1972	1972	1972	0
224	20230721	144800	152765667	1972	1972	1972	1972	0
225	20230721	144700	152765667	1972	1972	1972	1972	0
226	20230721	144600	152765667	1972	1972	1972	1972	0
227	20230721	144500	152765667	1972	1972	1972	1972	0
228	20230721	144400	152765667	1972	1972	1972	1972	0
229	20230721	144300	152765667	1972	1972	1972	1972	24
230	20230721	144200	152718339	1972	1972	1972	1972	0
231	20230721	144100	152718339	1972	1972	1972	1972	0
232	20230721	144000	152718339	1972	1972	1972	1972	0
233	20230721	143900	152718339	1972	1972	1972	1972	0
234	20230721	143800	152718339	1972	1972	1972	1972	0
235	20230721	143700	152718339	1972	1972	1972	1972	0
236	20230721	143600	152718339	1972	1972	1972	1972	1
237	20230721	143500	152716367	1968	1968	1968	1968	0
238	20230721	143400	152716367	1968	1968	1968	1968	390
239	20230721	143300	151948847	1968	1968	1968	1968	1163
240	20230721	143200	149660063	1968	1968	1968	1968	751
241	20230721	143100	148182095	1968	1965	1968	1965	4180
242	20230721	143000	139956432	1965	1965	1965	1965	0
243	20230721	142900	139956432	1965	1965	1965	1965	0
244	20230721	142800	139956432	1965	1965	1965	1965	0
245	20230721	142700	139956432	1965	1965	1965	1965	1
246	20230721	142600	139954467	1966	1966	1966	1966	0
247	20230721	142500	139954467	1966	1966	1966	1966	0
248	20230721	142400	139954467	1966	1966	1966	1966	0
249	20230721	142300	139954467	1966	1966	1966	1966	0
250	20230721	142200	139954467	1966	1966	1966	1966	0
251	20230721	142100	139954467	1966	1966	1966	1966	0
252	20230721	142000	139954467	1966	1966	1966	1966	0
253	20230721	141900	139954467	1966	1966	1966	1966	325
254	20230721	141800	139315517	1967	1967	1967	1967	0
255	20230721	141700	139315517	1967	1967	1967	1967	0
256	20230721	141600	139315517	1967	1967	1967	1967	0
257	20230721	141500	139315517	1967	1967	1967	1967	0
258	20230721	141400	139315517	1967	1967	1967	1967	4
259	20230721	141300	139307649	1963	1963	1963	1963	0
260	20230721	141200	139307649	1963	1963	1963	1963	0
261	20230721	141100	139307649	1963	1963	1963	1963	0
262	20230721	141000	139307649	1963	1963	1963	1963	0
263	20230721	140900	139307649	1963	1963	1963	1963	0
264	20230721	140800	139307649	1963	1963	1963	1963	0
265	20230721	140700	139307649	1963	1963	1963	1963	0
266	20230721	140600	139307649	1963	1963	1963	1963	0
267	20230721	140500	139307649	1963	1963	1963	1963	0
268	20230721	140400	139307649	1963	1963	1963	1963	0
269	20230721	140300	139307649	1963	1963	1963	1963	1000
270	20230721	140200	137344649	1963	1963	1963	1963	0
271	20230721	140100	137344649	1963	1963	1963	1963	93
272	20230721	140000	137162090	1963	1963	1963	1963	2
273	20230721	135900	137158164	1963	1963	1963	1963	0
274	20230721	135800	137158164	1963	1963	1963	1963	390
275	20230721	135700	136392594	1968	1968	1968	1968	0
276	20230721	135600	136392594	1968	1968	1968	1968	0
277	20230721	135500	136392594	1968	1968	1968	1968	0
278	20230721	135400	136392594	1968	1968	1968	1968	0
279	20230721	135300	136392594	1968	1968	1968	1968	0
280	20230721	135200	136392594	1968	1968	1968	1968	0
281	20230721	135100	136392594	1968	1968	1968	1968	0
282	20230721	135000	136392594	1968	1968	1968	1968	1000
283	20230721	134900	134424594	1968	1968	1968	1968	0
284	20230721	134800	134424594	1968	1968	1968	1968	0
285	20230721	134700	134424594	1968	1968	1968	1968	0
286	20230721	134600	134424594	1968	1968	1968	1968	0
287	20230721	134500	134424594	1968	1968	1968	1968	0
288	20230721	134400	134424594	1968	1968	1968	1968	0
289	20230721	134300	134424594	1968	1968	1968	1968	0
290	20230721	134200	134424594	1968	1968	1968	1968	0
291	20230721	134100	134424594	1968	1968	1968	1968	0
292	20230721	134000	134424594	1968	1968	1968	1968	0
293	20230721	133900	134424594	1968	1968	1968	1968	0
294	20230721	133800	134424594	1968	1968	1968	1968	0
295	20230721	133700	134424594	1968	1968	1968	1968	0
296	20230721	133600	134424594	1968	1968	1968	1968	0
297	20230721	133500	134424594	1968	1968	1968	1968	250
298	20230721	133400	133932594	1968	1968	1968	1968	0
299	20230721	133300	133932594	1968	1968	1968	1968	0
300	20230721	133200	133932594	1968	1968	1968	1968	1
301	20230721	133100	133930626	1964	1964	1964	1964	0
302	20230721	133000	133930626	1964	1964	1964	1964	0
303	20230721	132900	133930626	1964	1964	1964	1964	10
304	20230721	132800	133910986	1965	1965	1965	1965	1
305	20230721	132700	133909021	1968	1965	1968	1965	3
306	20230721	132600	133903123	1967	1967	1967	1967	0
307	20230721	132500	133903123	1967	1967	1967	1967	0
308	20230721	132400	133903123	1967	1967	1967	1967	0
309	20230721	132300	133903123	1967	1967	1967	1967	0
310	20230721	132200	133903123	1967	1967	1967	1967	0
311	20230721	132100	133903123	1967	1967	1967	1967	0
312	20230721	132000	133903123	1967	1967	1967	1967	0
313	20230721	131900	133903123	1967	1963	1967	1963	9
314	20230721	131800	133885424	1963	1963	1963	1963	0
315	20230721	131700	133885424	1963	1963	1963	1963	0
316	20230721	131600	133885424	1963	1963	1963	1963	0
317	20230721	131500	133885424	1963	1963	1963	1963	0
318	20230721	131400	133885424	1963	1963	1963	1963	0
319	20230721	131300	133885424	1963	1963	1963	1963	0
320	20230721	131200	133885424	1963	1963	1963	1963	0
321	20230721	131100	133885424	1963	1963	1963	1963	0
322	20230721	131000	133885424	1963	1963	1963	1963	600
323	20230721	130900	132707624	1963	1963	1963	1963	0
324	20230721	130800	132707624	1963	1963	1963	1963	0
325	20230721	130700	132707624	1963	1963	1963	1963	29
326	20230721	130600	132650697	1963	1963	1963	1963	0
327	20230721	130500	132650697	1963	1963	1963	1963	0
328	20230721	130400	132650697	1963	1963	1963	1963	0
329	20230721	130300	132650697	1963	1963	1963	1963	0
330	20230721	130200	132650697	1963	1963	1963	1963	0
331	20230721	130100	132650697	1963	1963	1963	1963	0
332	20230721	130000	132650697	1963	1963	1963	1963	0
333	20230721	125900	132650697	1963	1963	1963	1963	2
334	20230721	125800	132646771	1967	1967	1967	1967	0
335	20230721	125700	132646771	1967	1967	1967	1967	0
336	20230721	125600	132646771	1967	1967	1967	1967	0
337	20230721	125500	132646771	1967	1967	1967	1967	0
338	20230721	125400	132646771	1967	1967	1967	1967	0
339	20230721	125300	132646771	1967	1967	1967	1967	0
340	20230721	125200	132646771	1967	1966	1967	1966	200
341	20230721	125100	132253372	1966	1966	1966	1966	0
342	20230721	125000	132253372	1966	1966	1966	1966	1
343	20230721	124900	132251406	1966	1966	1966	1966	11
344	20230721	124800	132229780	1966	1966	1966	1966	0
345	20230721	124700	132229780	1966	1966	1966	1966	0
346	20230721	124600	132229780	1966	1966	1966	1966	190
347	20230721	124500	131856240	1963	1964	1964	1963	1000
348	20230721	124400	129892661	1964	1964	1964	1964	1990
349	20230721	124300	125984301	1964	1964	1964	1964	74
350	20230721	124200	125838965	1965	1965	1965	1965	291
351	20230721	124100	125267150	1965	1965	1965	1965	50
352	20230721	124000	125168900	1965	1965	1965	1965	0
353	20230721	123900	125168900	1965	1967	1967	1965	2000
354	20230721	123800	121237972	1968	1968	1968	1968	0
355	20230721	123700	121237972	1968	1968	1968	1968	203
356	20230721	123600	120838468	1975	1975	1975	1975	0
357	20230721	123500	120838468	1975	1975	1975	1975	0
358	20230721	123400	120838468	1975	1968	1975	1968	1000
359	20230721	123300	118868737	1968	1968	1968	1968	0
360	20230721	123200	118868737	1968	1968	1968	1968	0
361	20230721	123100	118868737	1968	1968	1968	1968	0
362	20230721	123000	118868737	1968	1968	1968	1968	0
363	20230721	122900	118868737	1968	1968	1968	1968	2
364	20230721	122800	118864801	1966	1966	1966	1966	0
365	20230721	122700	118864801	1966	1966	1966	1966	0
366	20230721	122600	118864801	1966	1966	1966	1966	140
367	20230721	122500	118589561	1969	1969	1969	1969	0
368	20230721	122400	118589561	1969	1969	1969	1969	0
369	20230721	122300	118589561	1969	1969	1969	1969	0
370	20230721	122200	118589561	1969	1969	1969	1969	0
371	20230721	122100	118589561	1969	1969	1969	1969	0
372	20230721	122000	118589561	1969	1969	1969	1969	0
373	20230721	121900	118589561	1969	1969	1969	1969	0
374	20230721	121800	118589561	1969	1969	1969	1969	0
375	20230721	121700	118589561	1969	1969	1969	1969	2385
376	20230721	121600	113893496	1969	1969	1969	1969	0
377	20230721	121500	113893496	1969	1969	1969	1969	2
378	20230721	121400	113889558	1966	1966	1966	1966	0
379	20230721	121300	113889558	1966	1966	1966	1966	0
380	20230721	121200	113889558	1966	1969	1969	1966	105
381	20230721	121100	113682828	1969	1969	1969	1969	50
382	20230721	121000	113584378	1975	1969	1975	1969	50
383	20230721	120900	113485634	1966	1969	1969	1966	3000
384	20230721	120800	107586501	1977	1977	1977	1977	0
385	20230721	120700	107586501	1977	1977	1977	1977	0
386	20230721	120600	107586501	1977	1977	1977	1977	0
387	20230721	120500	107586501	1977	1977	1977	1977	50
388	20230721	120400	107487651	1977	1977	1977	1977	0
389	20230721	120300	107487651	1977	1977	1977	1977	0
390	20230721	120200	107487651	1977	1977	1977	1977	0
391	20230721	120100	107487651	1977	1977	1977	1977	0
392	20230721	120000	107487651	1977	1977	1977	1977	0
393	20230721	115900	107487651	1977	1977	1977	1977	0
394	20230721	115800	107487651	1977	1977	1977	1977	0
395	20230721	115700	107487651	1977	1977	1977	1977	0
396	20230721	115600	107487651	1977	1977	1977	1977	0
397	20230721	115500	107487651	1977	1977	1977	1977	0
398	20230721	115400	107487651	1977	1977	1977	1977	0
399	20230721	115300	107487651	1977	1977	1977	1977	0
400	20230721	115200	107487651	1977	1977	1977	1977	0
401	20230721	115100	107487651	1977	1977	1977	1977	0
402	20230721	115000	107487651	1977	1977	1977	1977	1
403	20230721	114900	107485674	1966	1975	1975	1966	6000
404	20230721	114800	95686289	1977	1975	1977	1975	271
405	20230721	114700	95150664	1975	1975	1975	1975	222
406	20230721	114600	94712214	1975	1974	1975	1974	1082
407	20230721	114500	92575304	1975	1975	1975	1975	0
408	20230721	114400	92575304	1975	1967	1975	1967	2287
409	20230721	114300	88069534	1970	1970	1970	1970	19
410	20230721	114200	88032104	1975	1975	1975	1975	0
411	20230721	114100	88032104	1975	1975	1975	1975	0
412	20230721	114000	88032104	1975	1975	1975	1975	0
413	20230721	113900	88032104	1975	1975	1975	1975	0
414	20230721	113800	88032104	1975	1975	1975	1975	0
415	20230721	113700	88032104	1975	1975	1975	1975	0
416	20230721	113600	88032104	1975	1975	1975	1975	0
417	20230721	113500	88032104	1975	1975	1975	1975	0
418	20230721	113400	88032104	1975	1975	1975	1975	0
419	20230721	113300	88032104	1975	1975	1975	1975	2
420	20230721	113200	88028154	1975	1975	1975	1975	0
421	20230721	113100	88028154	1975	1975	1975	1975	0
422	20230721	113000	88028154	1975	1975	1975	1975	0
423	20230721	112900	88028154	1975	1975	1975	1975	0
424	20230721	112800	88028154	1975	1975	1975	1975	0
425	20230721	112700	88028154	1975	1975	1975	1975	100
426	20230721	112600	87830654	1974	1974	1974	1974	44
427	20230721	112500	87743798	1974	1974	1974	1974	0
428	20230721	112400	87743798	1974	1974	1974	1974	100
429	20230721	112300	87546398	1974	1974	1974	1974	200
430	20230721	112200	87151598	1976	1976	1976	1976	0
431	20230721	112100	87151598	1976	1976	1976	1976	26
432	20230721	112000	87100222	1976	1976	1976	1976	174
433	20230721	111900	86756398	1974	1974	1974	1974	0
434	20230721	111800	86756398	1974	1974	1974	1974	269
435	20230721	111700	86225392	1974	1974	1974	1974	400
436	20230721	111600	85435792	1973	1973	1973	1973	1
437	20230721	111500	85433819	1974	1974	1974	1974	1
438	20230721	111400	85431845	1970	1970	1970	1970	0
439	20230721	111300	85431845	1970	1970	1970	1970	4
440	20230721	111200	85423965	1975	1975	1975	1975	0
441	20230721	111100	85423965	1975	1968	1975	1966	583
442	20230721	111000	84272911	1975	1971	1975	1971	5
443	20230721	110900	84263040	1968	1968	1968	1968	0
444	20230721	110800	84263040	1968	1968	1968	1968	0
445	20230721	110700	84263040	1968	1968	1968	1968	0
446	20230721	110600	84263040	1968	1968	1968	1968	30
447	20230721	110500	84204000	1971	1971	1971	1971	0
448	20230721	110400	84204000	1971	1971	1971	1971	10
449	20230721	110300	84184290	1975	1971	1975	1971	5
450	20230721	110200	84174419	1971	1971	1971	1971	4
451	20230721	110100	84166535	1971	1971	1971	1967	985
452	20230721	110000	82229016	1971	1968	1971	1968	70
453	20230721	105900	82091188	1968	1969	1969	1968	100
454	20230721	105800	81894385	1971	1971	1971	1971	0
455	20230721	105700	81894385	1971	1971	1971	1971	0
456	20230721	105600	81894385	1971	1971	1971	1971	0
457	20230721	105500	81894385	1971	1971	1971	1971	0
458	20230721	105400	81894385	1971	1968	1971	1968	839
459	20230721	105300	80243224	1971	1971	1971	1971	0
460	20230721	105200	80243224	1971	1971	1971	1971	1
461	20230721	105100	80241253	1968	1971	1971	1968	101
462	20230721	105000	80042472	1971	1971	1971	1971	0
463	20230721	104900	80042472	1971	1971	1971	1971	1
464	20230721	104800	80040501	1971	1972	1972	1971	20
465	20230721	104700	80001062	1972	1972	1972	1972	2
466	20230721	104600	79997118	1975	1975	1975	1975	0
467	20230721	104500	79997118	1975	1975	1975	1975	0
468	20230721	104400	79997118	1975	1975	1975	1975	505
469	20230721	104300	78999743	1975	1975	1975	1975	0
470	20230721	104200	78999743	1975	1975	1975	1975	0
471	20230721	104100	78999743	1975	1975	1975	1975	0
472	20230721	104000	78999743	1975	1975	1975	1975	0
473	20230721	103900	78999743	1975	1975	1975	1975	15
474	20230721	103800	78970118	1975	1975	1975	1975	0
475	20230721	103700	78970118	1975	1975	1975	1975	0
476	20230721	103600	78970118	1975	1969	1975	1969	200
477	20230721	103500	78575718	1975	1975	1975	1975	0
478	20230721	103400	78575718	1975	1975	1975	1975	0
479	20230721	103300	78575718	1975	1975	1975	1975	0
480	20230721	103200	78575718	1975	1975	1975	1975	0
481	20230721	103100	78575718	1975	1975	1975	1975	10
482	20230721	103000	78555968	1975	1975	1975	1975	100
483	20230721	102900	78358468	1975	1975	1975	1975	400
484	20230721	102800	77568468	1975	1973	1975	1973	300
485	20230721	102700	76976482	1973	1973	1973	1973	0
486	20230721	102600	76976482	1973	1973	1973	1973	0
487	20230721	102500	76976482	1973	1967	1973	1967	131
488	20230721	102400	76718170	1968	1967	1968	1967	2
489	20230721	102300	76714235	1967	1967	1967	1967	0
490	20230721	102200	76714235	1967	1966	1968	1966	2569
491	20230721	102100	71658446	1968	1968	1968	1968	0
492	20230721	102000	71658446	1968	1968	1968	1968	0
493	20230721	101900	71658446	1968	1968	1968	1968	0
494	20230721	101800	71658446	1968	1966	1968	1966	2
495	20230721	101700	71654512	1968	1966	1968	1966	6
496	20230721	101600	71642712	1966	1966	1966	1966	0
497	20230721	101500	71642712	1966	1966	1966	1966	1
498	20230721	101400	71640746	1966	1966	1966	1966	1
499	20230721	101300	71638780	1963	1966	1966	1963	5000
500	20230721	101200	61823662	1967	1967	1967	1967	0
501	20230721	101100	61823662	1967	1967	1967	1967	1
502	20230721	101000	61821695	1966	1966	1966	1966	33
503	20230721	100900	61756817	1966	1966	1966	1966	0
504	20230721	100800	61756817	1966	1966	1966	1966	4
505	20230721	100700	61748953	1966	1966	1966	1966	6
506	20230721	100600	61737157	1968	1968	1968	1968	0
507	20230721	100500	61737157	1968	1968	1968	1968	0
508	20230721	100400	61737157	1968	1968	1968	1968	0
509	20230721	100300	61737157	1968	1968	1968	1968	0
510	20230721	100200	61737157	1968	1968	1968	1968	2
511	20230721	100100	61733221	1973	1973	1973	1973	0
512	20230721	100000	61733221	1973	1973	1973	1973	0
513	20230721	095900	61733221	1973	1973	1973	1973	0
514	20230721	095800	61733221	1973	1968	1973	1968	20
515	20230721	095700	61693817	1970	1970	1970	1970	5
516	20230721	095600	61683967	1965	1965	1965	1965	0
517	20230721	095500	61683967	1965	1965	1970	1965	5
518	20230721	095400	61674127	1964	1964	1964	1964	200
519	20230721	095300	61281327	1962	1962	1962	1962	0
520	20230721	095200	61281327	1962	1962	1962	1962	0
521	20230721	095100	61281327	1962	1962	1962	1962	0
522	20230721	095000	61281327	1962	1962	1962	1962	0
523	20230721	094900	61281327	1962	1963	1963	1962	2200
524	20230721	094800	56963926	1975	1975	1975	1975	0
525	20230721	094700	56963926	1975	1975	1975	1975	0
526	20230721	094600	56963926	1975	1974	1975	1974	373
527	20230721	094500	56227619	1974	1974	1974	1974	132
528	20230721	094400	55967051	1974	1968	1974	1968	974
529	20230721	094300	54047634	1968	1968	1968	1968	0
530	20230721	094200	54047634	1968	1968	1968	1968	6
531	20230721	094100	54035826	1967	1960	1967	1960	9365
532	20230721	094000	35650628	1960	1960	1960	1960	0
533	20230721	093900	35650628	1960	1960	1960	1960	5
534	20230721	093800	35640828	1959	1959	1959	1959	20
535	20230721	093700	35601648	1959	1957	1959	1957	2270
536	20230721	093600	31158518	1959	1959	1959	1959	10
537	20230721	093500	31138928	1956	1956	1956	1956	0
538	20230721	093400	31138928	1956	1957	1957	1956	1000
539	20230721	093300	29182847	1957	1958	1958	1957	124
540	20230721	093200	28940098	1959	1959	1959	1959	100
541	20230721	093100	28744198	1959	1959	1959	1959	0
542	20230721	093000	28744198	1959	1959	1959	1959	0
543	20230721	092900	28744198	1959	1959	1959	1959	0
544	20230721	092800	28744198	1959	1959	1959	1959	0
545	20230721	092700	28744198	1959	1959	1959	1959	0
546	20230721	092600	28744198	1959	1959	1959	1959	32
547	20230721	092500	28681510	1959	1959	1959	1959	6
548	20230721	092400	28669756	1959	1959	1959	1959	50
549	20230721	092300	28571806	1960	1958	1960	1958	1002
550	20230721	092200	26608849	1958	1958	1958	1958	0
551	20230721	092100	26608849	1958	1958	1958	1958	0
552	20230721	092000	26608849	1958	1958	1958	1958	2
553	20230721	091900	26604933	1958	1958	1958	1958	0
554	20230721	091800	26604933	1958	1958	1958	1958	0
555	20230721	091700	26604933	1958	1958	1958	1958	0
556	20230721	091600	26604933	1958	1959	1959	1958	79
557	20230721	091500	26450174	1959	1955	1959	1955	250
558	20230721	091400	25960528	1954	1954	1954	1954	0
559	20230721	091300	25960528	1954	1954	1954	1954	0
560	20230721	091200	25960528	1954	1954	1954	1954	0
561	20230721	091100	25960528	1954	1954	1954	1954	447
562	20230721	091000	25087090	1954	1954	1954	1954	2000
563	20230721	090900	21179090	1955	1955	1955	1955	940
564	20230721	090800	19341390	1960	1955	1960	1955	2687
565	20230721	090700	14088300	1955	1955	1955	1955	16
566	20230721	090600	14057020	1955	1955	1955	1955	0
567	20230721	090500	14057020	1955	1957	1957	1955	4003
568	20230721	090400	6227911	1957	1957	1957	1957	34
569	20230721	090300	6161373	1956	1958	1958	1956	1000
570	20230721	090200	4204490	1959	1960	1960	1959	44
571	20230721	090100	4118278	1960	1965	1965	1960	1984
572	20230721	090000	224238	1967	1967	1967	1967	111