KissMeData/310870/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	203100	213897359	1926	1926	1926	1926	6169
3	20230721	203000	213897359	1926	1926	1926	1926	0
4	20230721	202900	213897359	1926	1926	1926	1926	0
5	20230721	202800	213897359	1926	1926	1926	1926	0
6	20230721	202700	213897359	1926	1926	1926	1926	0
7	20230721	202600	213897359	1926	1926	1926	1926	0
8	20230721	202500	213897359	1926	1926	1926	1926	0
9	20230721	202400	213897359	1926	1926	1926	1926	0
10	20230721	202300	213897359	1926	1926	1926	1926	0
11	20230721	202200	213897359	1926	1926	1926	1926	0
12	20230721	202100	213897359	1926	1926	1926	1926	0
13	20230721	202000	213897359	1926	1926	1926	1926	0
14	20230721	201900	213897359	1926	1926	1926	1926	0
15	20230721	201800	213897359	1926	1926	1926	1926	0
16	20230721	201700	213897359	1926	1926	1926	1926	0
17	20230721	201600	213897359	1926	1926	1926	1926	0
18	20230721	201500	213897359	1926	1926	1926	1926	0
19	20230721	201400	213897359	1926	1926	1926	1926	0
20	20230721	201300	213897359	1926	1926	1926	1926	0
21	20230721	201200	213897359	1926	1926	1926	1926	0
22	20230721	201100	213897359	1926	1926	1926	1926	0
23	20230721	201000	213897359	1926	1926	1926	1926	0
24	20230721	200900	213897359	1926	1926	1926	1926	0
25	20230721	200800	213897359	1926	1926	1926	1926	0
26	20230721	200700	213897359	1926	1926	1926	1926	0
27	20230721	200600	213897359	1926	1926	1926	1926	0
28	20230721	200500	213897359	1926	1926	1926	1926	0
29	20230721	200400	213897359	1926	1926	1926	1926	0
30	20230721	200300	213897359	1926	1926	1926	1926	0
31	20230721	200200	213897359	1926	1926	1926	1926	0
32	20230721	200100	213897359	1926	1926	1926	1926	6169
33	20230721	200000	213897359	1926	1926	1926	1926	0
34	20230721	195900	213897359	1926	1926	1926	1926	0
35	20230721	195800	213897359	1926	1926	1926	1926	0
36	20230721	195700	213897359	1926	1926	1926	1926	0
37	20230721	195600	213897359	1926	1926	1926	1926	0
38	20230721	195500	213897359	1926	1926	1926	1926	0
39	20230721	195400	213897359	1926	1926	1926	1926	0
40	20230721	195300	213897359	1926	1926	1926	1926	0
41	20230721	195200	213897359	1926	1926	1926	1926	0
42	20230721	195100	213897359	1926	1926	1926	1926	0
43	20230721	195000	213897359	1926	1926	1926	1926	0
44	20230721	194900	213897359	1926	1926	1926	1926	0
45	20230721	194800	213897359	1926	1926	1926	1926	0
46	20230721	194700	213897359	1926	1926	1926	1926	0
47	20230721	194600	213897359	1926	1926	1926	1926	0
48	20230721	194500	213897359	1926	1926	1926	1926	0
49	20230721	194400	213897359	1926	1926	1926	1926	0
50	20230721	194300	213897359	1926	1926	1926	1926	0
51	20230721	194200	213897359	1926	1926	1926	1926	0
52	20230721	194100	213897359	1926	1926	1926	1926	0
53	20230721	194000	213897359	1926	1926	1926	1926	0
54	20230721	193900	213897359	1926	1926	1926	1926	0
55	20230721	193800	213897359	1926	1926	1926	1926	0
56	20230721	193700	213897359	1926	1926	1926	1926	0
57	20230721	193600	213897359	1926	1926	1926	1926	0
58	20230721	193500	213897359	1926	1926	1926	1926	0
59	20230721	193400	213897359	1926	1926	1926	1926	0
60	20230721	193300	213897359	1926	1926	1926	1926	0
61	20230721	193200	213897359	1926	1926	1926	1926	0
62	20230721	193100	213897359	1926	1926	1926	1926	6169
63	20230721	193000	213897359	1926	1926	1926	1926	0
64	20230721	192900	213897359	1926	1926	1926	1926	0
65	20230721	192800	213897359	1926	1926	1926	1926	0
66	20230721	192700	213897359	1926	1926	1926	1926	0
67	20230721	192600	213897359	1926	1926	1926	1926	0
68	20230721	192500	213897359	1926	1926	1926	1926	0
69	20230721	192400	213897359	1926	1926	1926	1926	0
70	20230721	192300	213897359	1926	1926	1926	1926	0
71	20230721	192200	213897359	1926	1926	1926	1926	0
72	20230721	192100	213897359	1926	1926	1926	1926	0
73	20230721	192000	213897359	1926	1926	1926	1926	0
74	20230721	191900	213897359	1926	1926	1926	1926	0
75	20230721	191800	213897359	1926	1926	1926	1926	0
76	20230721	191700	213897359	1926	1926	1926	1926	0
77	20230721	191600	213897359	1926	1926	1926	1926	0
78	20230721	191500	213897359	1926	1926	1926	1926	0
79	20230721	191400	213897359	1926	1926	1926	1926	0
80	20230721	191300	213897359	1926	1926	1926	1926	0
81	20230721	191200	213897359	1926	1926	1926	1926	0
82	20230721	191100	213897359	1926	1926	1926	1926	0
83	20230721	191000	213897359	1926	1926	1926	1926	0
84	20230721	190900	213897359	1926	1926	1926	1926	0
85	20230721	190800	213897359	1926	1926	1926	1926	0
86	20230721	190700	213897359	1926	1926	1926	1926	0
87	20230721	190600	213897359	1926	1926	1926	1926	0
88	20230721	190500	213897359	1926	1926	1926	1926	0
89	20230721	190400	213897359	1926	1926	1926	1926	0
90	20230721	190300	213897359	1926	1926	1926	1926	0
91	20230721	190200	213897359	1926	1926	1926	1926	0
92	20230721	190100	213897359	1926	1926	1926	1926	6169
93	20230721	190000	213897359	1926	1926	1926	1926	0
94	20230721	185900	213897359	1926	1926	1926	1926	0
95	20230721	185800	213897359	1926	1926	1926	1926	0
96	20230721	185700	213897359	1926	1926	1926	1926	0
97	20230721	185600	213897359	1926	1926	1926	1926	0
98	20230721	185500	213897359	1926	1926	1926	1926	0
99	20230721	185400	213897359	1926	1926	1926	1926	0
100	20230721	185300	213897359	1926	1926	1926	1926	0
101	20230721	185200	213897359	1926	1926	1926	1926	0
102	20230721	185100	213897359	1926	1926	1926	1926	0
103	20230721	185000	213897359	1926	1926	1926	1926	0
104	20230721	184900	213897359	1926	1926	1926	1926	0
105	20230721	184800	213897359	1926	1926	1926	1926	0
106	20230721	184700	213897359	1926	1926	1926	1926	0
107	20230721	184600	213897359	1926	1926	1926	1926	0
108	20230721	184500	213897359	1926	1926	1926	1926	0
109	20230721	184400	213897359	1926	1926	1926	1926	0
110	20230721	184300	213897359	1926	1926	1926	1926	0
111	20230721	184200	213897359	1926	1926	1926	1926	0
112	20230721	184100	213897359	1926	1926	1926	1926	0
113	20230721	184000	213897359	1926	1926	1926	1926	0
114	20230721	183900	213897359	1926	1926	1926	1926	0
115	20230721	183800	213897359	1926	1926	1926	1926	0
116	20230721	183700	213897359	1926	1926	1926	1926	0
117	20230721	183600	213897359	1926	1926	1926	1926	0
118	20230721	183500	213897359	1926	1926	1926	1926	0
119	20230721	183400	213897359	1926	1926	1926	1926	0
120	20230721	183300	213897359	1926	1926	1926	1926	0
121	20230721	183200	213897359	1926	1926	1926	1926	0
122	20230721	183100	213897359	1926	1926	1926	1926	6169
123	20230721	183000	213897359	1926	1926	1926	1926	0
124	20230721	182900	213897359	1926	1926	1926	1926	0
125	20230721	182800	213897359	1926	1926	1926	1926	0
126	20230721	182700	213897359	1926	1926	1926	1926	0
127	20230721	182600	213897359	1926	1926	1926	1926	0
128	20230721	182500	213897359	1926	1926	1926	1926	0
129	20230721	182400	213897359	1926	1926	1926	1926	0
130	20230721	182300	213897359	1926	1926	1926	1926	0
131	20230721	182200	213897359	1926	1926	1926	1926	0
132	20230721	182100	213897359	1926	1926	1926	1926	0
133	20230721	182000	213897359	1926	1926	1926	1926	0
134	20230721	181900	213897359	1926	1926	1926	1926	0
135	20230721	181800	213897359	1926	1926	1926	1926	0
136	20230721	181700	213897359	1926	1926	1926	1926	0
137	20230721	181600	213897359	1926	1926	1926	1926	0
138	20230721	181500	213897359	1926	1926	1926	1926	0
139	20230721	181400	213897359	1926	1926	1926	1926	0
140	20230721	181300	213897359	1926	1926	1926	1926	0
141	20230721	181200	213897359	1926	1926	1926	1926	0
142	20230721	181100	213897359	1926	1926	1926	1926	0
143	20230721	181000	213897359	1926	1926	1926	1926	0
144	20230721	180900	213897359	1926	1926	1926	1926	0
145	20230721	180800	213897359	1926	1926	1926	1926	0
146	20230721	180700	213897359	1926	1926	1926	1926	0
147	20230721	180600	213897359	1926	1926	1926	1926	0
148	20230721	180500	213897359	1926	1926	1926	1926	0
149	20230721	180400	213897359	1926	1926	1926	1926	0
150	20230721	180300	213897359	1926	1926	1926	1926	0
151	20230721	180200	213897359	1926	1926	1926	1926	0
152	20230721	180100	213897359	1926	1926	1926	1926	6169
153	20230721	180000	213897359	1926	1926	1926	1926	0
154	20230721	175900	213897359	1926	1926	1926	1926	0
155	20230721	175800	213897359	1926	1926	1926	1926	0
156	20230721	175700	213897359	1926	1926	1926	1926	0
157	20230721	175600	213897359	1926	1926	1926	1926	0
158	20230721	175500	213897359	1926	1926	1926	1926	0
159	20230721	175400	213897359	1926	1926	1926	1926	0
160	20230721	175300	213897359	1926	1926	1926	1926	0
161	20230721	175200	213897359	1926	1926	1926	1926	0
162	20230721	175100	213897359	1926	1926	1926	1926	0
163	20230721	175000	213897359	1926	1926	1926	1926	0
164	20230721	174900	213897359	1926	1926	1926	1926	0
165	20230721	174800	213897359	1926	1926	1926	1926	0
166	20230721	174700	213897359	1926	1926	1926	1926	0
167	20230721	174600	213897359	1926	1926	1926	1926	0
168	20230721	174500	213897359	1926	1926	1926	1926	0
169	20230721	174400	213897359	1926	1926	1926	1926	0
170	20230721	174300	213897359	1926	1926	1926	1926	0
171	20230721	174200	213897359	1926	1926	1926	1926	0
172	20230721	174100	213897359	1926	1926	1926	1926	0
173	20230721	174000	213897359	1926	1926	1926	1926	0
174	20230721	173900	213897359	1926	1926	1926	1926	0
175	20230721	173800	213897359	1926	1926	1926	1926	0
176	20230721	173700	213897359	1926	1926	1926	1926	0
177	20230721	173600	213897359	1926	1926	1926	1926	0
178	20230721	173500	213897359	1926	1926	1926	1926	0
179	20230721	173400	213897359	1926	1926	1926	1926	0
180	20230721	173300	213897359	1926	1926	1926	1926	0
181	20230721	173200	213897359	1926	1926	1926	1926	0
182	20230721	173100	213897359	1926	1926	1926	1926	6169
183	20230721	173000	213897359	1926	1926	1926	1926	0
184	20230721	172900	213897359	1926	1926	1926	1926	0
185	20230721	172800	213897359	1926	1926	1926	1926	0
186	20230721	172700	213897359	1926	1926	1926	1926	0
187	20230721	172600	213897359	1926	1926	1926	1926	0
188	20230721	172500	213897359	1926	1926	1926	1926	0
189	20230721	172400	213897359	1926	1926	1926	1926	0
190	20230721	172300	213897359	1926	1926	1926	1926	0
191	20230721	172200	213897359	1926	1926	1926	1926	0
192	20230721	172100	213897359	1926	1926	1926	1926	0
193	20230721	172000	213897359	1926	1926	1926	1926	0
194	20230721	171900	213897359	1926	1926	1926	1926	0
195	20230721	171800	213897359	1926	1926	1926	1926	0
196	20230721	171700	213897359	1926	1926	1926	1926	0
197	20230721	171600	213897359	1926	1926	1926	1926	0
198	20230721	171500	213897359	1926	1926	1926	1926	0
199	20230721	171400	213897359	1926	1926	1926	1926	0
200	20230721	171300	213897359	1926	1926	1926	1926	0
201	20230721	171200	213897359	1926	1926	1926	1926	0
202	20230721	171100	213897359	1926	1926	1926	1926	0
203	20230721	171000	213897359	1926	1926	1926	1926	0
204	20230721	170900	213897359	1926	1926	1926	1926	0
205	20230721	170800	213897359	1926	1926	1926	1926	0
206	20230721	170700	213897359	1926	1926	1926	1926	0
207	20230721	170600	213897359	1926	1926	1926	1926	0
208	20230721	170500	213897359	1926	1926	1926	1926	0
209	20230721	170400	213897359	1926	1926	1926	1926	0
210	20230721	170300	213897359	1926	1926	1926	1926	0
211	20230721	170200	213897359	1926	1926	1926	1926	0
212	20230721	170100	213897359	1926	1926	1926	1926	6169
213	20230721	170000	213897359	1926	1926	1926	1926	0
214	20230721	165900	213897359	1926	1926	1926	1926	0
215	20230721	165800	213897359	1926	1926	1926	1926	0
216	20230721	165700	213897359	1926	1926	1926	1926	0
217	20230721	165600	213897359	1926	1926	1926	1926	0
218	20230721	165500	213897359	1926	1926	1926	1926	0
219	20230721	165400	213897359	1926	1926	1926	1926	0
220	20230721	165300	213897359	1926	1926	1926	1926	0
221	20230721	165200	213897359	1926	1926	1926	1926	0
222	20230721	165100	213897359	1926	1926	1926	1926	0
223	20230721	165000	213897359	1926	1926	1926	1926	0
224	20230721	164900	213897359	1926	1926	1926	1926	0
225	20230721	164800	213897359	1926	1926	1926	1926	0
226	20230721	164700	213897359	1926	1926	1926	1926	0
227	20230721	164600	213897359	1926	1926	1926	1926	0
228	20230721	164500	213897359	1926	1926	1926	1926	0
229	20230721	164400	213897359	1926	1926	1926	1926	0
230	20230721	164300	213897359	1926	1926	1926	1926	0
231	20230721	164200	213897359	1926	1926	1926	1926	0
232	20230721	164100	213897359	1926	1926	1926	1926	0
233	20230721	164000	213897359	1926	1926	1926	1926	0
234	20230721	163900	213897359	1926	1926	1926	1926	0
235	20230721	163800	213897359	1926	1926	1926	1926	0
236	20230721	163700	213897359	1926	1926	1926	1926	0
237	20230721	163600	213897359	1926	1926	1926	1926	0
238	20230721	163500	213897359	1926	1926	1926	1926	0
239	20230721	163400	213897359	1926	1926	1926	1926	0
240	20230721	163300	213897359	1926	1926	1926	1926	0
241	20230721	163200	213897359	1926	1926	1926	1926	0
242	20230721	163100	213897359	1926	1926	1926	1926	6169
243	20230721	163000	213897359	1926	1926	1926	1926	0
244	20230721	162900	213897359	1926	1926	1926	1926	0
245	20230721	162800	213897359	1926	1926	1926	1926	0
246	20230721	162700	213897359	1926	1926	1926	1926	0
247	20230721	162600	213897359	1926	1926	1926	1926	0
248	20230721	162500	213897359	1926	1926	1926	1926	0
249	20230721	162400	213897359	1926	1926	1926	1926	0
250	20230721	162300	213897359	1926	1926	1926	1926	0
251	20230721	162200	213897359	1926	1926	1926	1926	0
252	20230721	162100	213897359	1926	1926	1926	1926	0
253	20230721	162000	213897359	1926	1926	1926	1926	0
254	20230721	161900	213897359	1926	1926	1926	1926	0
255	20230721	161800	213897359	1926	1926	1926	1926	0
256	20230721	161700	213897359	1926	1926	1926	1926	0
257	20230721	161600	213897359	1926	1926	1926	1926	0
258	20230721	161500	213897359	1926	1926	1926	1926	0
259	20230721	161400	213897359	1926	1926	1926	1926	0
260	20230721	161300	213897359	1926	1926	1926	1926	0
261	20230721	161200	213897359	1926	1926	1926	1926	0
262	20230721	161100	213897359	1926	1926	1926	1926	0
263	20230721	161000	213897359	1926	1926	1926	1926	0
264	20230721	160900	213897359	1926	1926	1926	1926	0
265	20230721	160800	213897359	1926	1926	1926	1926	0
266	20230721	160700	213897359	1926	1926	1926	1926	0
267	20230721	160600	213897359	1926	1926	1926	1926	0
268	20230721	160500	213897359	1926	1926	1926	1926	0
269	20230721	160400	213897359	1926	1926	1926	1926	0
270	20230721	160300	213897359	1926	1926	1926	1926	0
271	20230721	160200	213897359	1926	1926	1926	1926	0
272	20230721	160100	213897359	1926	1926	1926	1926	6169
273	20230721	160000	213897359	1926	1926	1926	1926	0
274	20230721	155900	213897359	1926	1926	1926	1926	0
275	20230721	155800	213897359	1926	1926	1926	1926	0
276	20230721	155700	213897359	1926	1926	1926	1926	0
277	20230721	155600	213897359	1926	1926	1926	1926	0
278	20230721	155500	213897359	1926	1926	1926	1926	0
279	20230721	155400	213897359	1926	1926	1926	1926	0
280	20230721	155300	213897359	1926	1926	1926	1926	0
281	20230721	155200	213897359	1926	1926	1926	1926	0
282	20230721	155100	213897359	1926	1926	1926	1926	0
283	20230721	155000	213897359	1926	1926	1926	1926	0
284	20230721	154900	213897359	1926	1926	1926	1926	0
285	20230721	154800	213897359	1926	1926	1926	1926	0
286	20230721	154700	213897359	1926	1926	1926	1926	0
287	20230721	154600	213897359	1926	1926	1926	1926	0
288	20230721	154500	213897359	1926	1926	1926	1926	0
289	20230721	154400	213897359	1926	1926	1926	1926	0
290	20230721	154300	213897359	1926	1926	1926	1926	0
291	20230721	154200	213897359	1926	1926	1926	1926	0
292	20230721	154100	213897359	1926	1926	1926	1926	0
293	20230721	154000	213897359	1926	1926	1926	1926	0
294	20230721	153900	213897359	1926	1926	1926	1926	0
295	20230721	153800	213897359	1926	1926	1926	1926	0
296	20230721	153700	213897359	1926	1926	1926	1926	0
297	20230721	153600	213897359	1926	1926	1926	1926	0
298	20230721	153500	213897359	1926	1926	1926	1926	0
299	20230721	153400	213897359	1926	1926	1926	1926	0
300	20230721	153300	213897359	1926	1926	1926	1926	0
301	20230721	153200	213897359	1926	1926	1926	1926	0
302	20230721	153100	213897359	1926	1926	1926	1926	6169
303	20230721	153000	213897359	1926	1926	1926	1926	6169
304	20230721	152900	202015865	1944	1944	1944	1944	0
305	20230721	152800	202015865	1944	1944	1944	1944	0
306	20230721	152700	202015865	1944	1944	1944	1944	0
307	20230721	152600	202015865	1944	1944	1944	1944	0
308	20230721	152500	202015865	1944	1944	1944	1944	0
309	20230721	152400	202015865	1944	1944	1944	1944	0
310	20230721	152300	202015865	1944	1944	1944	1944	0
311	20230721	152200	202015865	1944	1944	1944	1944	0
312	20230721	152100	202015865	1944	1944	1944	1944	0
313	20230721	152000	202015865	1944	1944	1944	1944	0
314	20230721	151900	202015865	1944	1944	1944	1944	0
315	20230721	151800	202015865	1944	1944	1944	1944	0
316	20230721	151700	202015865	1944	1944	1944	1944	1
317	20230721	151600	202013921	1932	1932	1932	1931	530
318	20230721	151500	200990101	1936	1936	1936	1936	200
319	20230721	151400	200602901	1936	1929	1936	1928	46
320	20230721	151300	200514167	1929	1927	1929	1927	1216
321	20230721	151200	198168851	1927	1927	1927	1927	90
322	20230721	151100	197995421	1927	1928	1928	1926	1379
323	20230721	151000	195338872	1927	1926	1927	1926	621
324	20230721	150900	194142396	1926	1930	1930	1926	7734
325	20230721	150800	179231190	1937	1937	1937	1937	0
326	20230721	150700	179231190	1937	1937	1937	1934	49
327	20230721	150600	179136280	1928	1928	1928	1928	0
328	20230721	150500	179136280	1928	1928	1928	1928	0
329	20230721	150400	179136280	1928	1928	1928	1928	0
330	20230721	150300	179136280	1928	1936	1937	1928	1711
331	20230721	150200	175833396	1936	1936	1936	1936	208
332	20230721	150100	175430708	1940	1940	1940	1940	20
333	20230721	150000	175391908	1940	1935	1940	1929	6413
334	20230721	145900	163013864	1933	1945	1945	1933	6131
335	20230721	145800	151143551	1940	1940	1940	1940	100
336	20230721	145700	150949551	1941	1948	1948	1941	900
337	20230721	145600	149201251	1948	1948	1948	1948	0
338	20230721	145500	149201251	1948	1948	1948	1948	1
339	20230721	145400	149199303	1941	1941	1941	1941	1
340	20230721	145300	149197362	1948	1948	1948	1948	0
341	20230721	145200	149197362	1948	1948	1948	1948	0
342	20230721	145100	149197362	1948	1942	1948	1942	1233
343	20230721	145000	146802870	1948	1948	1948	1948	1
344	20230721	144900	146800922	1942	1942	1942	1942	0
345	20230721	144800	146800922	1942	1942	1942	1942	0
346	20230721	144700	146800922	1942	1942	1942	1942	0
347	20230721	144600	146800922	1942	1942	1942	1942	0
348	20230721	144500	146800922	1942	1943	1943	1942	661
349	20230721	144400	145517259	1949	1949	1949	1949	31
350	20230721	144300	145456840	1950	1950	1950	1950	0
351	20230721	144200	145456840	1950	1950	1950	1950	0
352	20230721	144100	145456840	1950	1950	1950	1950	0
353	20230721	144000	145456840	1950	1950	1950	1950	0
354	20230721	143900	145456840	1950	1950	1950	1950	0
355	20230721	143800	145456840	1950	1950	1950	1950	0
356	20230721	143700	145456840	1950	1950	1950	1950	0
357	20230721	143600	145456840	1950	1950	1950	1950	0
358	20230721	143500	145456840	1950	1950	1950	1950	0
359	20230721	143400	145456840	1950	1950	1950	1950	0
360	20230721	143300	145456840	1950	1950	1950	1950	205
361	20230721	143200	145057090	1950	1949	1950	1949	300
362	20230721	143100	144472148	1950	1950	1950	1950	99
363	20230721	143000	144279098	1942	1942	1942	1942	22
364	20230721	142900	144236374	1942	1942	1942	1942	3000
365	20230721	142800	138410374	1941	1941	1941	1941	401
366	20230721	142700	137632033	1941	1941	1941	1941	0
367	20230721	142600	137632033	1941	1941	1941	1941	13
368	20230721	142500	137606800	1942	1942	1942	1942	0
369	20230721	142400	137606800	1942	1942	1942	1942	0
370	20230721	142300	137606800	1942	1943	1943	1941	1461
371	20230721	142200	134769999	1943	1942	1943	1942	455
372	20230721	142100	133886289	1942	1944	1944	1942	1346
373	20230721	142000	131272347	1943	1962	1962	1940	12685
374	20230721	141900	106640622	1960	1959	1960	1959	23
375	20230721	141800	106595562	1957	1957	1957	1957	0
376	20230721	141700	106595562	1957	1957	1957	1957	0
377	20230721	141600	106595562	1957	1957	1957	1957	0
378	20230721	141500	106595562	1957	1957	1957	1957	0
379	20230721	141400	106595562	1957	1957	1957	1957	651
380	20230721	141300	105321555	1957	1957	1957	1957	895
381	20230721	141200	103570040	1958	1958	1958	1958	0
382	20230721	141100	103570040	1958	1958	1958	1958	0
383	20230721	141000	103570040	1958	1958	1958	1958	0
384	20230721	140900	103570040	1958	1958	1958	1958	0
385	20230721	140800	103570040	1958	1958	1958	1958	0
386	20230721	140700	103570040	1958	1958	1958	1958	0
387	20230721	140600	103570040	1958	1958	1958	1958	0
388	20230721	140500	103570040	1958	1950	1958	1950	504
389	20230721	140400	102587184	1947	1948	1948	1947	210
390	20230721	140300	102178312	1948	1948	1948	1948	20
391	20230721	140200	102139352	1950	1950	1950	1950	0
392	20230721	140100	102139352	1950	1950	1950	1950	3
393	20230721	140000	102133502	1950	1951	1951	1950	105
394	20230721	135900	101928707	1953	1953	1953	1953	60
395	20230721	135800	101811527	1958	1958	1958	1958	0
396	20230721	135700	101811527	1958	1958	1958	1958	0
397	20230721	135600	101811527	1958	1958	1958	1958	0
398	20230721	135500	101811527	1958	1958	1958	1958	0
399	20230721	135400	101811527	1958	1958	1958	1958	0
400	20230721	135300	101811527	1958	1958	1958	1958	0
401	20230721	135200	101811527	1958	1958	1958	1958	144
402	20230721	135100	101529575	1967	1967	1967	1967	0
403	20230721	135000	101529575	1967	1967	1967	1967	1
404	20230721	134900	101527608	1958	1959	1959	1958	600
405	20230721	134800	100352558	1969	1969	1969	1969	0
406	20230721	134700	100352558	1969	1969	1969	1969	0
407	20230721	134600	100352558	1969	1969	1969	1969	0
408	20230721	134500	100352558	1969	1969	1969	1969	0
409	20230721	134400	100352558	1969	1969	1969	1969	0
410	20230721	134300	100352558	1969	1969	1969	1969	0
411	20230721	134200	100352558	1969	1969	1969	1969	0
412	20230721	134100	100352558	1969	1969	1969	1969	0
413	20230721	134000	100352558	1969	1969	1969	1969	0
414	20230721	133900	100352558	1969	1969	1969	1969	0
415	20230721	133800	100352558	1969	1962	1969	1962	11
416	20230721	133700	100330969	1958	1958	1958	1958	0
417	20230721	133600	100330969	1958	1958	1958	1958	0
418	20230721	133500	100330969	1958	1958	1958	1958	0
419	20230721	133400	100330969	1958	1958	1958	1958	0
420	20230721	133300	100330969	1958	1958	1958	1958	0
421	20230721	133200	100330969	1958	1958	1958	1958	1
422	20230721	133100	100329011	1958	1958	1958	1958	55
423	20230721	133000	100221321	1963	1963	1963	1963	0
424	20230721	132900	100221321	1963	1963	1963	1963	0
425	20230721	132800	100221321	1963	1963	1963	1963	0
426	20230721	132700	100221321	1963	1963	1963	1963	0
427	20230721	132600	100221321	1963	1963	1963	1963	0
428	20230721	132500	100221321	1963	1963	1963	1963	0
429	20230721	132400	100221321	1963	1963	1963	1963	0
430	20230721	132300	100221321	1963	1963	1963	1963	0
431	20230721	132200	100221321	1963	1963	1963	1963	14
432	20230721	132100	100193839	1967	1967	1967	1967	0
433	20230721	132000	100193839	1967	1967	1967	1967	0
434	20230721	131900	100193839	1967	1967	1967	1967	1
435	20230721	131800	100191872	1953	1960	1960	1953	179
436	20230721	131700	99841351	1970	1970	1970	1970	1
437	20230721	131600	99839381	1960	1960	1960	1960	7
438	20230721	131500	99825661	1970	1970	1970	1970	0
439	20230721	131400	99825661	1970	1960	1970	1960	401
440	20230721	131300	99039691	1970	1970	1970	1970	0
441	20230721	131200	99039691	1970	1970	1970	1970	0
442	20230721	131100	99039691	1970	1970	1970	1970	1
443	20230721	131000	99037721	1968	1968	1968	1968	180
444	20230721	130900	98683481	1970	1970	1970	1970	1
445	20230721	130800	98681511	1963	1963	1963	1963	498
446	20230721	130700	97703937	1960	1962	1962	1960	295
447	20230721	130600	97125304	1963	1963	1963	1963	0
448	20230721	130500	97125304	1963	1964	1964	1963	2262
449	20230721	130400	92683759	1971	1971	1971	1971	0
450	20230721	130300	92683759	1971	1971	1971	1971	0
451	20230721	130200	92683759	1971	1971	1971	1971	0
452	20230721	130100	92683759	1971	1971	1971	1971	1
453	20230721	130000	92681788	1964	1964	1964	1964	0
454	20230721	125900	92681788	1964	1964	1964	1964	1
455	20230721	125800	92679824	1971	1971	1971	1971	1
456	20230721	125700	92677853	1964	1964	1964	1964	652
457	20230721	125600	91397325	1972	1972	1972	1972	0
458	20230721	125500	91397325	1972	1972	1972	1972	1
459	20230721	125400	91395353	1972	1972	1972	1972	1
460	20230721	125300	91393381	1974	1974	1974	1974	0
461	20230721	125200	91393381	1974	1974	1974	1974	0
462	20230721	125100	91393381	1974	1974	1974	1974	0
463	20230721	125000	91393381	1974	1964	1974	1963	116
464	20230721	124900	91165660	1974	1974	1974	1974	0
465	20230721	124800	91165660	1974	1964	1974	1964	125
466	20230721	124700	90920150	1978	1978	1978	1978	0
467	20230721	124600	90920150	1978	1978	1978	1978	0
468	20230721	124500	90920150	1978	1978	1978	1978	0
469	20230721	124400	90920150	1978	1978	1978	1978	0
470	20230721	124300	90920150	1978	1973	1978	1973	506
471	20230721	124200	89920889	1973	1973	1973	1973	0
472	20230721	124100	89920889	1973	1973	1973	1973	1
473	20230721	124000	89918916	1963	1964	1970	1963	34
474	20230721	123900	89852132	1965	1965	1965	1965	0
475	20230721	123800	89852132	1965	1964	1965	1964	18
476	20230721	123700	89816775	1964	1965	1965	1964	82
477	20230721	123600	89655718	1964	1964	1964	1964	4
478	20230721	123500	89647862	1964	1964	1964	1964	5
479	20230721	123400	89638042	1964	1964	1964	1964	2
480	20230721	123300	89634114	1963	1963	1963	1963	801
481	20230721	123200	88061751	1965	1965	1965	1965	0
482	20230721	123100	88061751	1965	1965	1965	1965	0
483	20230721	123000	88061751	1965	1965	1965	1965	0
484	20230721	122900	88061751	1965	1965	1965	1965	0
485	20230721	122800	88061751	1965	1965	1965	1965	16
486	20230721	122700	88030311	1964	1964	1964	1964	0
487	20230721	122600	88030311	1964	1966	1966	1964	170
488	20230721	122500	87696362	1971	1971	1971	1971	0
489	20230721	122400	87696362	1971	1971	1971	1971	0
490	20230721	122300	87696362	1971	1971	1971	1971	0
491	20230721	122200	87696362	1971	1971	1971	1971	0
492	20230721	122100	87696362	1971	1971	1971	1971	0
493	20230721	122000	87696362	1971	1971	1971	1971	53
494	20230721	121900	87591899	1971	1971	1971	1971	0
495	20230721	121800	87591899	1971	1971	1971	1971	0
496	20230721	121700	87591899	1971	1971	1971	1971	0
497	20230721	121600	87591899	1971	1971	1971	1971	1
498	20230721	121500	87589928	1965	1965	1965	1965	1
499	20230721	121400	87587963	1969	1969	1969	1969	0
500	20230721	121300	87587963	1969	1971	1971	1969	552
501	20230721	121200	86500973	1971	1971	1971	1971	0
502	20230721	121100	86500973	1971	1971	1971	1971	0
503	20230721	121000	86500973	1971	1971	1971	1971	1
504	20230721	120900	86499002	1973	1973	1973	1973	0
505	20230721	120800	86499002	1973	1973	1973	1973	0
506	20230721	120700	86499002	1973	1973	1973	1973	0
507	20230721	120600	86499002	1973	1973	1973	1973	0
508	20230721	120500	86499002	1973	1973	1973	1973	27
509	20230721	120400	86445731	1972	1972	1972	1972	0
510	20230721	120300	86445731	1972	1972	1972	1972	500
511	20230721	120200	85459731	1973	1973	1973	1973	0
512	20230721	120100	85459731	1973	1973	1973	1973	0
513	20230721	120000	85459731	1973	1973	1973	1973	0
514	20230721	115900	85459731	1973	1973	1973	1973	0
515	20230721	115800	85459731	1973	1973	1973	1973	0
516	20230721	115700	85459731	1973	1973	1973	1973	1000
517	20230721	115600	83486731	1974	1974	1974	1974	0
518	20230721	115500	83486731	1974	1966	1974	1965	97
519	20230721	115400	83296035	1979	1979	1979	1979	0
520	20230721	115300	83296035	1979	1979	1979	1979	0
521	20230721	115200	83296035	1979	1979	1979	1979	0
522	20230721	115100	83296035	1979	1970	1979	1967	120
523	20230721	115000	83059833	1982	1982	1982	1982	0
524	20230721	114900	83059833	1982	1982	1982	1982	0
525	20230721	114800	83059833	1982	1985	1985	1982	140
526	20230721	114700	82782183	1986	1974	1986	1974	2139
527	20230721	114600	78555583	1977	1977	1977	1977	0
528	20230721	114500	78555583	1977	1977	1977	1977	0
529	20230721	114400	78555583	1977	1977	1977	1977	0
530	20230721	114300	78555583	1977	1966	1977	1966	421
531	20230721	114200	77727886	1979	1979	1979	1979	2
532	20230721	114100	77723928	1985	1985	1985	1985	0
533	20230721	114000	77723928	1985	1985	1985	1985	0
534	20230721	113900	77723928	1985	1981	1985	1981	237
535	20230721	113800	77254427	1981	1980	1981	1980	801
536	20230721	113700	75667661	1986	1986	1986	1986	0
537	20230721	113600	75667661	1986	1986	1986	1986	0
538	20230721	113500	75667661	1986	1964	1986	1964	135
539	20230721	113400	75401415	1964	1964	1964	1964	0
540	20230721	113300	75401415	1964	1964	1964	1964	0
541	20230721	113200	75401415	1964	1964	1964	1964	1
542	20230721	113100	75399451	1964	1964	1964	1964	0
543	20230721	113000	75399451	1964	1964	1964	1964	0
544	20230721	112900	75399451	1964	1964	1964	1964	8
545	20230721	112800	75383739	1964	1964	1964	1964	0
546	20230721	112700	75383739	1964	1964	1964	1964	0
547	20230721	112600	75383739	1964	1961	1964	1961	1107
548	20230721	112500	73212909	1964	1964	1964	1964	0
549	20230721	112400	73212909	1964	1964	1964	1964	1
550	20230721	112300	73210945	1961	1961	1961	1961	550
551	20230721	112200	72132395	1964	1964	1964	1964	0
552	20230721	112100	72132395	1964	1964	1964	1964	72
553	20230721	112000	71990987	1964	1964	1964	1964	0
554	20230721	111900	71990987	1964	1964	1964	1964	1
555	20230721	111800	71989023	1961	1959	1961	1959	2211
556	20230721	111700	67654424	1959	1958	1959	1958	401
557	20230721	111600	66868866	1957	1957	1957	1957	6
558	20230721	111500	66857124	1957	1957	1957	1957	0
559	20230721	111400	66857124	1957	1957	1957	1957	27
560	20230721	111300	66804285	1957	1957	1957	1957	0
561	20230721	111200	66804285	1957	1957	1957	1957	0
562	20230721	111100	66804285	1957	1957	1957	1957	0
563	20230721	111000	66804285	1957	1957	1957	1957	0
564	20230721	110900	66804285	1957	1957	1957	1957	0
565	20230721	110800	66804285	1957	1956	1957	1956	1525
566	20230721	110700	63820074	1957	1957	1957	1957	0
567	20230721	110600	63820074	1957	1957	1957	1957	0
568	20230721	110500	63820074	1957	1957	1957	1957	0
569	20230721	110400	63820074	1957	1957	1957	1957	0
570	20230721	110300	63820074	1957	1957	1957	1957	0
571	20230721	110200	63820074	1957	1955	1957	1955	684
572	20230721	110100	62482604	1955	1953	1955	1953	513
573	20230721	110000	61480503	1953	1953	1953	1953	1319
574	20230721	105900	58904496	1953	1953	1953	1953	10
575	20230721	105800	58884966	1953	1953	1953	1953	20
576	20230721	105700	58845906	1953	1953	1953	1953	0
577	20230721	105600	58845906	1953	1953	1953	1953	0
578	20230721	105500	58845906	1953	1953	1953	1953	0
579	20230721	105400	58845906	1953	1953	1953	1953	1
580	20230721	105300	58843953	1953	1952	1953	1952	1001
581	20230721	105200	56890000	1952	1952	1952	1952	0
582	20230721	105100	56890000	1952	1952	1952	1952	0
583	20230721	105000	56890000	1952	1952	1952	1952	0
584	20230721	104900	56890000	1952	1952	1952	1952	0
585	20230721	104800	56890000	1952	1952	1952	1952	0
586	20230721	104700	56890000	1952	1952	1952	1952	17
587	20230721	104600	56856816	1952	1952	1952	1952	0
588	20230721	104500	56856816	1952	1952	1952	1952	3
589	20230721	104400	56850960	1952	1952	1952	1952	4
590	20230721	104300	56843152	1952	1952	1952	1952	0
591	20230721	104200	56843152	1952	1952	1952	1952	91
592	20230721	104100	56665520	1952	1952	1952	1952	0
593	20230721	104000	56665520	1952	1952	1952	1952	1
594	20230721	103900	56663568	1952	1952	1952	1952	0
595	20230721	103800	56663568	1952	1952	1952	1952	0
596	20230721	103700	56663568	1952	1952	1952	1952	101
597	20230721	103600	56466416	1943	1943	1943	1943	28
598	20230721	103500	56412012	1952	1952	1952	1952	0
599	20230721	103400	56412012	1952	1952	1952	1952	0
600	20230721	103300	56412012	1952	1952	1952	1952	0
601	20230721	103200	56412012	1952	1952	1952	1952	1
602	20230721	103100	56410060	1951	1951	1951	1951	0
603	20230721	103000	56410060	1951	1951	1951	1951	0
604	20230721	102900	56410060	1951	1943	1951	1943	2932
605	20230721	102800	50692688	1951	1951	1951	1951	0
606	20230721	102700	50692688	1951	1951	1951	1951	0
607	20230721	102600	50692688	1951	1951	1951	1951	0
608	20230721	102500	50692688	1951	1951	1951	1951	0
609	20230721	102400	50692688	1951	1951	1951	1951	1
610	20230721	102300	50690737	1945	1945	1945	1945	186
611	20230721	102200	50328967	1942	1943	1943	1942	1426
612	20230721	102100	47559628	1944	1944	1944	1944	0
613	20230721	102000	47559628	1944	1944	1944	1944	1534
614	20230721	101900	44577532	1944	1945	1945	1944	1763
615	20230721	101800	41148847	1950	1950	1950	1950	0
616	20230721	101700	41148847	1950	1950	1950	1950	0
617	20230721	101600	41148847	1950	1949	1950	1949	6
618	20230721	101500	41137148	1949	1949	1949	1949	0
619	20230721	101400	41137148	1949	1949	1949	1949	0
620	20230721	101300	41137148	1949	1949	1949	1949	0
621	20230721	101200	41137148	1949	1949	1949	1949	100
622	20230721	101100	40942248	1950	1950	1950	1950	0
623	20230721	101000	40942248	1950	1950	1950	1950	0
624	20230721	100900	40942248	1950	1950	1950	1950	0
625	20230721	100800	40942248	1950	1950	1950	1950	11
626	20230721	100700	40920798	1945	1950	1950	1945	684
627	20230721	100600	39590388	1945	1945	1945	1945	110
628	20230721	100500	39376438	1950	1950	1950	1950	0
629	20230721	100400	39376438	1950	1950	1950	1950	106
630	20230721	100300	39169738	1950	1950	1950	1950	101
631	20230721	100200	38972788	1945	1945	1945	1945	362
632	20230721	100100	38268698	1944	1944	1944	1944	20
633	20230721	100000	38229818	1949	1949	1949	1949	0
634	20230721	095900	38229818	1949	1949	1949	1949	14
635	20230721	095800	38202532	1949	1950	1950	1949	262
636	20230721	095700	37691637	1950	1950	1950	1950	0
637	20230721	095600	37691637	1950	1950	1950	1950	15
638	20230721	095500	37662387	1950	1950	1950	1950	0
639	20230721	095400	37662387	1950	1950	1950	1950	102
640	20230721	095300	37463487	1942	1942	1942	1942	0
641	20230721	095200	37463487	1942	1942	1942	1942	323
642	20230721	095100	36836221	1943	1943	1943	1943	100
643	20230721	095000	36641921	1942	1942	1942	1942	0
644	20230721	094900	36641921	1942	1943	1943	1942	450
645	20230721	094800	35767921	1942	1942	1942	1942	40
646	20230721	094700	35690241	1943	1943	1943	1943	2
647	20230721	094600	35686355	1950	1950	1950	1950	1
648	20230721	094500	35684405	1944	1944	1944	1944	0
649	20230721	094400	35684405	1944	1944	1944	1944	0
650	20230721	094300	35684405	1944	1944	1944	1944	100
651	20230721	094200	35490005	1943	1943	1943	1943	0
652	20230721	094100	35490005	1943	1943	1943	1943	100
653	20230721	094000	35295705	1942	1942	1942	1942	0
654	20230721	093900	35295705	1942	1949	1949	1942	146
655	20230721	093800	35011473	1949	1949	1949	1949	0
656	20230721	093700	35011473	1949	1949	1949	1949	0
657	20230721	093600	35011473	1949	1949	1949	1949	0
658	20230721	093500	35011473	1949	1949	1949	1949	1067
659	20230721	093400	32931890	1951	1949	1951	1949	800
660	20230721	093300	31371203	1949	1949	1949	1949	6
661	20230721	093200	31359509	1949	1949	1949	1949	1
662	20230721	093100	31357560	1941	1941	1941	1941	0
663	20230721	093000	31357560	1941	1949	1949	1941	950
664	20230721	092900	29511792	1942	1942	1942	1942	0
665	20230721	092800	29511792	1942	1942	1942	1942	0
666	20230721	092700	29511792	1942	1942	1942	1942	0
667	20230721	092600	29511792	1942	1942	1942	1942	100
668	20230721	092500	29317592	1941	1941	1941	1941	200
669	20230721	092400	28929392	1949	1949	1949	1949	1
670	20230721	092300	28927443	1950	1950	1950	1950	0
671	20230721	092200	28927443	1950	1950	1950	1950	200
672	20230721	092100	28537443	1950	1939	1950	1939	258
673	20230721	092000	28037170	1939	1940	1940	1939	1872
674	20230721	091900	24406204	1955	1942	1957	1941	567
675	20230721	091800	23305307	1942	1940	1943	1940	863
676	20230721	091700	21628691	1943	1943	1943	1943	370
677	20230721	091600	20909781	1944	1944	1944	1944	72
678	20230721	091500	20769813	1945	1945	1945	1945	0
679	20230721	091400	20769813	1945	1943	1945	1943	38
680	20230721	091300	20695927	1943	1943	1943	1943	1
681	20230721	091200	20693984	1935	1935	1935	1935	0
682	20230721	091100	20693984	1935	1935	1935	1935	277
683	20230721	091000	20157989	1935	1935	1935	1935	152
684	20230721	090900	19863869	1942	1942	1942	1942	0
685	20230721	090800	19863869	1942	1942	1942	1942	0
686	20230721	090700	19863869	1942	1942	1942	1942	0
687	20230721	090600	19863869	1942	1931	1942	1931	15
688	20230721	090500	19834893	1926	1926	1926	1926	0
689	20230721	090400	19834893	1926	1939	1939	1926	2301
690	20230721	090300	15387336	1939	1945	1945	1939	5504
691	20230721	090200	4713570	1946	1953	1953	1946	598
692	20230721	090100	3547795	1966	1966	1966	1966	1
693	20230721	090000	3545829	1955	1967	1967	1955	1375