KissMeData/005880/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	184400	2338510172	1960	1960	1960	1960	23921
3	20230707	184300	2338510172	1960	1960	1960	1960	0
4	20230707	184200	2338510172	1960	1960	1960	1960	0
5	20230707	184100	2338510172	1960	1960	1960	1960	0
6	20230707	184000	2338510172	1960	1960	1960	1960	0
7	20230707	183900	2338510172	1960	1960	1960	1960	0
8	20230707	183800	2338510172	1960	1960	1960	1960	0
9	20230707	183700	2338510172	1960	1960	1960	1960	0
10	20230707	183600	2338510172	1960	1960	1960	1960	0
11	20230707	183500	2338510172	1960	1960	1960	1960	0
12	20230707	183400	2338510172	1960	1960	1960	1960	0
13	20230707	183300	2338510172	1960	1960	1960	1960	0
14	20230707	183200	2338510172	1960	1960	1960	1960	0
15	20230707	183100	2338510172	1960	1960	1960	1960	0
16	20230707	183000	2338510172	1960	1960	1960	1960	0
17	20230707	182900	2338510172	1960	1960	1960	1960	0
18	20230707	182800	2338510172	1960	1960	1960	1960	0
19	20230707	182700	2338510172	1960	1960	1960	1960	0
20	20230707	182600	2338510172	1960	1960	1960	1960	0
21	20230707	182500	2338510172	1960	1960	1960	1960	0
22	20230707	182400	2338510172	1960	1960	1960	1960	0
23	20230707	182300	2338510172	1960	1960	1960	1960	0
24	20230707	182200	2338510172	1960	1960	1960	1960	0
25	20230707	182100	2338510172	1960	1960	1960	1960	0
26	20230707	182000	2338510172	1960	1960	1960	1960	0
27	20230707	181900	2338510172	1960	1960	1960	1960	0
28	20230707	181800	2338510172	1960	1960	1960	1960	0
29	20230707	181700	2338510172	1960	1960	1960	1960	0
30	20230707	181600	2338510172	1960	1960	1960	1960	0
31	20230707	181500	2338510172	1960	1960	1960	1960	0
32	20230707	181400	2338510172	1960	1960	1960	1960	23921
33	20230707	181300	2338510172	1960	1960	1960	1960	0
34	20230707	181200	2338510172	1960	1960	1960	1960	0
35	20230707	181100	2338510172	1960	1960	1960	1960	0
36	20230707	181000	2338510172	1960	1960	1960	1960	0
37	20230707	180900	2338510172	1960	1960	1960	1960	0
38	20230707	180800	2338510172	1960	1960	1960	1960	0
39	20230707	180700	2338510172	1960	1960	1960	1960	0
40	20230707	180600	2338510172	1960	1960	1960	1960	0
41	20230707	180500	2338510172	1960	1960	1960	1960	0
42	20230707	180400	2338510172	1960	1960	1960	1960	0
43	20230707	180300	2338510172	1960	1960	1960	1960	0
44	20230707	180200	2338510172	1960	1960	1960	1960	0
45	20230707	180100	2338510172	1960	1960	1960	1960	0
46	20230707	180000	2338510172	1960	1960	1960	1960	0
47	20230707	175900	2338510172	1960	1960	1960	1960	0
48	20230707	175800	2338510172	1960	1960	1960	1960	0
49	20230707	175700	2338510172	1960	1960	1960	1960	0
50	20230707	175600	2338510172	1960	1960	1960	1960	0
51	20230707	175500	2338510172	1960	1960	1960	1960	0
52	20230707	175400	2338510172	1960	1960	1960	1960	0
53	20230707	175300	2338510172	1960	1960	1960	1960	0
54	20230707	175200	2338510172	1960	1960	1960	1960	0
55	20230707	175100	2338510172	1960	1960	1960	1960	0
56	20230707	175000	2338510172	1960	1960	1960	1960	0
57	20230707	174900	2338510172	1960	1960	1960	1960	0
58	20230707	174800	2338510172	1960	1960	1960	1960	0
59	20230707	174700	2338510172	1960	1960	1960	1960	0
60	20230707	174600	2338510172	1960	1960	1960	1960	0
61	20230707	174500	2338510172	1960	1960	1960	1960	0
62	20230707	174400	2338510172	1960	1960	1960	1960	23921
63	20230707	174300	2338510172	1960	1960	1960	1960	0
64	20230707	174200	2338510172	1960	1960	1960	1960	0
65	20230707	174100	2338510172	1960	1960	1960	1960	0
66	20230707	174000	2338510172	1960	1960	1960	1960	0
67	20230707	173900	2338510172	1960	1960	1960	1960	0
68	20230707	173800	2338510172	1960	1960	1960	1960	0
69	20230707	173700	2338510172	1960	1960	1960	1960	0
70	20230707	173600	2338510172	1960	1960	1960	1960	0
71	20230707	173500	2338510172	1960	1960	1960	1960	0
72	20230707	173400	2338510172	1960	1960	1960	1960	0
73	20230707	173300	2338510172	1960	1960	1960	1960	0
74	20230707	173200	2338510172	1960	1960	1960	1960	0
75	20230707	173100	2338510172	1960	1960	1960	1960	0
76	20230707	173000	2338510172	1960	1960	1960	1960	0
77	20230707	172900	2338510172	1960	1960	1960	1960	0
78	20230707	172800	2338510172	1960	1960	1960	1960	0
79	20230707	172700	2338510172	1960	1960	1960	1960	0
80	20230707	172600	2338510172	1960	1960	1960	1960	0
81	20230707	172500	2338510172	1960	1960	1960	1960	0
82	20230707	172400	2338510172	1960	1960	1960	1960	0
83	20230707	172300	2338510172	1960	1960	1960	1960	0
84	20230707	172200	2338510172	1960	1960	1960	1960	0
85	20230707	172100	2338510172	1960	1960	1960	1960	0
86	20230707	172000	2338510172	1960	1960	1960	1960	0
87	20230707	171900	2338510172	1960	1960	1960	1960	0
88	20230707	171800	2338510172	1960	1960	1960	1960	0
89	20230707	171700	2338510172	1960	1960	1960	1960	0
90	20230707	171600	2338510172	1960	1960	1960	1960	0
91	20230707	171500	2338510172	1960	1960	1960	1960	0
92	20230707	171400	2338510172	1960	1960	1960	1960	23921
93	20230707	171300	2338510172	1960	1960	1960	1960	0
94	20230707	171200	2338510172	1960	1960	1960	1960	0
95	20230707	171100	2338510172	1960	1960	1960	1960	0
96	20230707	171000	2338510172	1960	1960	1960	1960	0
97	20230707	170900	2338510172	1960	1960	1960	1960	0
98	20230707	170800	2338510172	1960	1960	1960	1960	0
99	20230707	170700	2338510172	1960	1960	1960	1960	0
100	20230707	170600	2338510172	1960	1960	1960	1960	0
101	20230707	170500	2338510172	1960	1960	1960	1960	0
102	20230707	170400	2338510172	1960	1960	1960	1960	0
103	20230707	170300	2338510172	1960	1960	1960	1960	0
104	20230707	170200	2338510172	1960	1960	1960	1960	0
105	20230707	170100	2338510172	1960	1960	1960	1960	0
106	20230707	170000	2338510172	1960	1960	1960	1960	0
107	20230707	165900	2338510172	1960	1960	1960	1960	0
108	20230707	165800	2338510172	1960	1960	1960	1960	0
109	20230707	165700	2338510172	1960	1960	1960	1960	0
110	20230707	165600	2338510172	1960	1960	1960	1960	0
111	20230707	165500	2338510172	1960	1960	1960	1960	0
112	20230707	165400	2338510172	1960	1960	1960	1960	0
113	20230707	165300	2338510172	1960	1960	1960	1960	0
114	20230707	165200	2338510172	1960	1960	1960	1960	0
115	20230707	165100	2338510172	1960	1960	1960	1960	0
116	20230707	165000	2338510172	1960	1960	1960	1960	0
117	20230707	164900	2338510172	1960	1960	1960	1960	0
118	20230707	164800	2338510172	1960	1960	1960	1960	0
119	20230707	164700	2338510172	1960	1960	1960	1960	0
120	20230707	164600	2338510172	1960	1960	1960	1960	0
121	20230707	164500	2338510172	1960	1960	1960	1960	0
122	20230707	164400	2338510172	1960	1960	1960	1960	23921
123	20230707	164300	2338510172	1960	1960	1960	1960	0
124	20230707	164200	2338510172	1960	1960	1960	1960	0
125	20230707	164100	2338510172	1960	1960	1960	1960	0
126	20230707	164000	2338510172	1960	1960	1960	1960	0
127	20230707	163900	2338510172	1960	1960	1960	1960	0
128	20230707	163800	2338510172	1960	1960	1960	1960	0
129	20230707	163700	2338510172	1960	1960	1960	1960	0
130	20230707	163600	2338510172	1960	1960	1960	1960	0
131	20230707	163500	2338510172	1960	1960	1960	1960	0
132	20230707	163400	2338510172	1960	1960	1960	1960	0
133	20230707	163300	2338510172	1960	1960	1960	1960	0
134	20230707	163200	2338510172	1960	1960	1960	1960	0
135	20230707	163100	2338510172	1960	1960	1960	1960	0
136	20230707	163000	2338510172	1960	1960	1960	1960	0
137	20230707	162900	2338510172	1960	1960	1960	1960	0
138	20230707	162800	2338510172	1960	1960	1960	1960	0
139	20230707	162700	2338510172	1960	1960	1960	1960	0
140	20230707	162600	2338510172	1960	1960	1960	1960	0
141	20230707	162500	2338510172	1960	1960	1960	1960	0
142	20230707	162400	2338510172	1960	1960	1960	1960	0
143	20230707	162300	2338510172	1960	1960	1960	1960	0
144	20230707	162200	2338510172	1960	1960	1960	1960	0
145	20230707	162100	2338510172	1960	1960	1960	1960	0
146	20230707	162000	2338510172	1960	1960	1960	1960	0
147	20230707	161900	2338510172	1960	1960	1960	1960	0
148	20230707	161800	2338510172	1960	1960	1960	1960	0
149	20230707	161700	2338510172	1960	1960	1960	1960	0
150	20230707	161600	2338510172	1960	1960	1960	1960	0
151	20230707	161500	2338510172	1960	1960	1960	1960	0
152	20230707	161400	2338510172	1960	1960	1960	1960	23921
153	20230707	161300	2338510172	1960	1960	1960	1960	0
154	20230707	161200	2338510172	1960	1960	1960	1960	0
155	20230707	161100	2338510172	1960	1960	1960	1960	0
156	20230707	161000	2338510172	1960	1960	1960	1960	0
157	20230707	160900	2338510172	1960	1960	1960	1960	0
158	20230707	160800	2338510172	1960	1960	1960	1960	0
159	20230707	160700	2338510172	1960	1960	1960	1960	0
160	20230707	160600	2338510172	1960	1960	1960	1960	0
161	20230707	160500	2338510172	1960	1960	1960	1960	0
162	20230707	160400	2338510172	1960	1960	1960	1960	0
163	20230707	160300	2338510172	1960	1960	1960	1960	0
164	20230707	160200	2338510172	1960	1960	1960	1960	0
165	20230707	160100	2338510172	1960	1960	1960	1960	0
166	20230707	160000	2338510172	1960	1960	1960	1960	0
167	20230707	155900	2338510172	1960	1960	1960	1960	0
168	20230707	155800	2338510172	1960	1960	1960	1960	0
169	20230707	155700	2338510172	1960	1960	1960	1960	0
170	20230707	155600	2338510172	1960	1960	1960	1960	0
171	20230707	155500	2338510172	1960	1960	1960	1960	0
172	20230707	155400	2338510172	1960	1960	1960	1960	0
173	20230707	155300	2338510172	1960	1960	1960	1960	0
174	20230707	155200	2338510172	1960	1960	1960	1960	0
175	20230707	155100	2338510172	1960	1960	1960	1960	0
176	20230707	155000	2338510172	1960	1960	1960	1960	0
177	20230707	154900	2338510172	1960	1960	1960	1960	0
178	20230707	154800	2338510172	1960	1960	1960	1960	0
179	20230707	154700	2338510172	1960	1960	1960	1960	0
180	20230707	154600	2338510172	1960	1960	1960	1960	0
181	20230707	154500	2338510172	1960	1960	1960	1960	0
182	20230707	154400	2338510172	1960	1960	1960	1960	23921
183	20230707	154300	2338510172	1960	1960	1960	1960	0
184	20230707	154200	2338510172	1960	1960	1960	1960	0
185	20230707	154100	2338510172	1960	1960	1960	1960	0
186	20230707	154000	2338510172	1960	1960	1960	1960	0
187	20230707	153900	2338510172	1960	1960	1960	1960	0
188	20230707	153800	2338510172	1960	1960	1960	1960	0
189	20230707	153700	2338510172	1960	1960	1960	1960	0
190	20230707	153600	2338510172	1960	1960	1960	1960	0
191	20230707	153500	2338510172	1960	1960	1960	1960	0
192	20230707	153400	2338510172	1960	1960	1960	1960	0
193	20230707	153300	2338510172	1960	1960	1960	1960	0
194	20230707	153200	2338510172	1960	1960	1960	1960	0
195	20230707	153100	2338510172	1960	1960	1960	1960	0
196	20230707	153000	2338510172	1960	1960	1960	1960	23921
197	20230707	152900	2291625012	1959	1959	1959	1959	0
198	20230707	152800	2291625012	1959	1959	1959	1959	0
199	20230707	152700	2291625012	1959	1959	1959	1959	0
200	20230707	152600	2291625012	1959	1959	1959	1959	0
201	20230707	152500	2291625012	1959	1959	1959	1959	0
202	20230707	152400	2291625012	1959	1959	1959	1959	0
203	20230707	152300	2291625012	1959	1959	1959	1959	0
204	20230707	152200	2291625012	1959	1959	1959	1959	0
205	20230707	152100	2291625012	1959	1959	1959	1959	0
206	20230707	152000	2291625012	1959	1959	1959	1959	0
207	20230707	151900	2291625012	1959	1959	1959	1959	124
208	20230707	151800	2291382096	1959	1960	1960	1959	3374
209	20230707	151700	2284769743	1959	1959	1960	1955	10676
210	20230707	151600	2263868140	1959	1960	1961	1958	9422
211	20230707	151500	2245395430	1961	1963	1963	1961	772
212	20230707	151400	2243881069	1963	1963	1963	1963	692
213	20230707	151300	2242522673	1963	1958	1963	1958	7617
214	20230707	151200	2227605738	1958	1963	1963	1958	2949
215	20230707	151100	2221829112	1963	1959	1963	1959	8166
216	20230707	151000	2205828410	1960	1963	1963	1960	4021
217	20230707	150900	2197936957	1963	1964	1964	1960	1903
218	20230707	150800	2194203159	1964	1965	1965	1964	2222
219	20230707	150700	2189838981	1965	1965	1965	1964	346
220	20230707	150600	2189159093	1965	1965	1965	1964	1597
221	20230707	150500	2186022078	1965	1965	1965	1965	272
222	20230707	150400	2185487598	1965	1965	1965	1964	1887
223	20230707	150300	2181779744	1965	1963	1965	1963	502
224	20230707	150200	2180793394	1956	1961	1961	1956	2383
225	20230707	150100	2176129236	1958	1965	1965	1958	5858
226	20230707	150000	2164642696	1965	1966	1966	1965	3342
227	20230707	145900	2158075481	1966	1966	1966	1966	572
228	20230707	145800	2156950929	1966	1965	1966	1965	623
229	20230707	145700	2155726714	1965	1965	1965	1965	171
230	20230707	145600	2155390699	1965	1965	1965	1965	85
231	20230707	145500	2155223674	1964	1966	1966	1964	280
232	20230707	145400	2154673424	1966	1967	1967	1964	140
233	20230707	145300	2154398178	1966	1964	1966	1964	250
234	20230707	145200	2153906806	1964	1962	1964	1960	1701
235	20230707	145100	2150571720	1961	1960	1966	1960	618
236	20230707	145000	2149359800	1960	1969	1969	1960	5694
237	20230707	144900	2138187802	1970	1971	1971	1970	272
238	20230707	144800	2137651834	1971	1971	1971	1971	395
239	20230707	144700	2136873289	1971	1973	1974	1971	548
240	20230707	144600	2135792188	1972	1973	1974	1972	4902
241	20230707	144500	2126123801	1974	1973	1974	1973	42
242	20230707	144400	2126040921	1973	1974	1974	1973	106
243	20230707	144300	2125831700	1974	1975	1975	1974	295
244	20230707	144200	2125249095	1965	1975	1975	1964	2877
245	20230707	144100	2119582189	1976	1977	1977	1976	231
246	20230707	144000	2119125603	1977	1978	1978	1977	577
247	20230707	143900	2117984498	1978	1974	1980	1974	952
248	20230707	143800	2116102077	1974	1971	1975	1971	29102
249	20230707	143700	2058630728	1967	1974	1974	1967	786
250	20230707	143600	2057080613	1974	1968	1974	1967	10103
251	20230707	143500	2037160034	1969	1969	1969	1969	106
252	20230707	143400	2036951320	1963	1968	1968	1963	1757
253	20230707	143300	2033499963	1969	1967	1969	1967	22
254	20230707	143200	2033456647	1969	1965	1969	1964	439
255	20230707	143100	2032593702	1965	1967	1970	1965	334
256	20230707	143000	2031936768	1970	1966	1970	1966	206
257	20230707	142900	2031531632	1969	1964	1970	1964	116
258	20230707	142800	2031303372	1971	1971	1971	1964	363
259	20230707	142700	2030588067	1971	1965	1972	1965	15480
260	20230707	142600	2000089715	1961	1958	1969	1958	15621
261	20230707	142500	1969437090	1958	1957	1958	1956	222
262	20230707	142400	1969002492	1959	1955	1959	1954	52
263	20230707	142300	1968900735	1954	1960	1960	1954	1507
264	20230707	142200	1965950278	1960	1959	1960	1959	360
265	20230707	142100	1965244982	1959	1960	1963	1959	3221
266	20230707	142000	1958934225	1964	1957	1965	1957	6384
267	20230707	141900	1946423648	1957	1957	1957	1956	81
268	20230707	141800	1946265141	1956	1954	1957	1953	1817
269	20230707	141700	1942715847	1953	1953	1957	1953	4470
270	20230707	141600	1933983966	1954	1954	1954	1954	113
271	20230707	141500	1933763164	1952	1954	1954	1952	4220
272	20230707	141400	1925524062	1954	1954	1954	1953	612
273	20230707	141300	1924328675	1954	1957	1957	1954	13695
274	20230707	141200	1897564499	1957	1957	1957	1956	1204
275	20230707	141100	1895209271	1957	1957	1957	1956	158
276	20230707	141000	1894900164	1957	1957	1957	1957	610
277	20230707	140900	1893706394	1956	1957	1957	1956	99
278	20230707	140800	1893512685	1957	1957	1957	1957	105
279	20230707	140700	1893307200	1957	1957	1957	1957	76
280	20230707	140600	1893158468	1957	1957	1957	1957	166
281	20230707	140500	1892833606	1957	1956	1957	1956	1125
282	20230707	140400	1890633024	1956	1958	1958	1956	2704
283	20230707	140300	1885343862	1958	1958	1958	1958	148
284	20230707	140200	1885054078	1958	1958	1958	1958	58
285	20230707	140100	1884940514	1958	1957	1958	1957	94
286	20230707	140000	1884756542	1957	1957	1957	1957	113
287	20230707	135900	1884535401	1957	1957	1957	1956	693
288	20230707	135800	1883179700	1957	1958	1958	1957	1867
289	20230707	135700	1879525924	1958	1958	1958	1958	104
290	20230707	135600	1879322292	1958	1958	1958	1958	73
291	20230707	135500	1879179358	1958	1958	1958	1957	2907
292	20230707	135400	1873489465	1958	1958	1958	1957	2197
293	20230707	135300	1869187767	1958	1958	1958	1958	157
294	20230707	135200	1868880361	1958	1958	1958	1958	82
295	20230707	135100	1868719805	1958	1958	1958	1958	429
296	20230707	135000	1867879823	1958	1958	1958	1958	112
297	20230707	134900	1867660527	1958	1958	1958	1957	1072
298	20230707	134800	1865562553	1958	1958	1958	1958	2104
299	20230707	134700	1861442921	1958	1958	1958	1958	77
300	20230707	134600	1861292155	1958	1958	1958	1957	2124
301	20230707	134500	1857135440	1958	1957	1958	1957	2473
302	20230707	134400	1852295544	1958	1958	1958	1958	522
303	20230707	134300	1851273468	1958	1957	1958	1957	57
304	20230707	134200	1851161863	1958	1958	1958	1958	126
305	20230707	134100	1850915155	1958	1958	1958	1958	1287
306	20230707	134000	1848395209	1958	1958	1958	1958	60
307	20230707	133900	1848277729	1958	1958	1958	1957	1049
308	20230707	133800	1846224137	1955	1958	1958	1955	3441
309	20230707	133700	1839491049	1957	1958	1958	1957	98
310	20230707	133600	1839299166	1958	1958	1958	1958	55
311	20230707	133500	1839191476	1958	1958	1958	1958	97
312	20230707	133400	1839001550	1958	1958	1958	1958	85
313	20230707	133300	1838835120	1958	1957	1958	1957	3902
314	20230707	133200	1831198864	1957	1955	1957	1955	104
315	20230707	133100	1830995491	1955	1957	1957	1955	910
316	20230707	133000	1829215607	1955	1957	1957	1955	847
317	20230707	132900	1827559269	1957	1957	1957	1956	192
318	20230707	132800	1827183585	1957	1957	1958	1957	741
319	20230707	132700	1825733386	1957	1958	1958	1957	218
320	20230707	132600	1825306563	1958	1958	1958	1957	71
321	20230707	132500	1825167548	1958	1958	1958	1958	62
322	20230707	132400	1825046152	1958	1958	1958	1958	84
323	20230707	132300	1824881680	1955	1955	1955	1955	2325
324	20230707	132200	1820336305	1955	1955	1955	1955	123
325	20230707	132100	1820095840	1955	1955	1955	1955	1590
326	20230707	132000	1816987390	1955	1955	1955	1955	114
327	20230707	131900	1816764520	1955	1955	1955	1954	1549
328	20230707	131800	1813737725	1955	1954	1955	1954	647
329	20230707	131700	1812473370	1954	1954	1954	1954	596
330	20230707	131600	1811308786	1954	1954	1954	1954	330
331	20230707	131500	1810663966	1954	1954	1954	1953	98
332	20230707	131400	1810472476	1953	1954	1954	1953	1112
333	20230707	131300	1808300386	1954	1955	1955	1954	1846
334	20230707	131200	1804693234	1955	1955	1955	1955	173
335	20230707	131100	1804355019	1955	1954	1955	1954	92
336	20230707	131000	1804175209	1951	1951	1951	1951	7617
337	20230707	130900	1789314442	1951	1951	1951	1951	1725
338	20230707	130800	1785948967	1951	1952	1952	1951	3765
339	20230707	130700	1778603430	1951	1955	1955	1951	8069
340	20230707	130600	1762854890	1955	1958	1959	1955	9082
341	20230707	130500	1745088707	1959	1958	1959	1957	5428
342	20230707	130400	1734460959	1958	1958	1958	1958	84
343	20230707	130300	1734296487	1958	1960	1960	1958	2146
344	20230707	130200	1730094407	1959	1959	1960	1959	445
345	20230707	130100	1729222651	1959	1959	1959	1958	977
346	20230707	130000	1727309238	1959	1959	1960	1959	2779
347	20230707	125900	1721864561	1960	1960	1960	1960	70
348	20230707	125800	1721727361	1960	1960	1960	1960	123
349	20230707	125700	1721486281	1960	1960	1960	1960	856
350	20230707	125600	1719808521	1960	1960	1960	1959	508
351	20230707	125500	1718813110	1960	1960	1960	1959	256
352	20230707	125400	1718311480	1960	1960	1960	1959	1053
353	20230707	125300	1716247835	1960	1960	1960	1959	388
354	20230707	125200	1715487555	1960	1960	1960	1959	261
355	20230707	125100	1714976094	1960	1959	1960	1959	1968
356	20230707	125000	1711120768	1959	1959	1959	1959	318
357	20230707	124900	1710497806	1959	1959	1959	1958	220
358	20230707	124800	1710066975	1959	1958	1959	1958	842
359	20230707	124700	1708418325	1958	1958	1958	1958	175
360	20230707	124600	1708075675	1957	1958	1958	1957	133
361	20230707	124500	1707815262	1958	1959	1959	1958	103
362	20230707	124400	1707613567	1959	1959	1959	1957	1296
363	20230707	124300	1705077131	1959	1959	1959	1957	2181
364	20230707	124200	1700805193	1959	1959	1959	1959	1124
365	20230707	124100	1698603277	1959	1958	1959	1957	1410
366	20230707	124000	1695842599	1958	1959	1959	1958	976
367	20230707	123900	1693931249	1959	1957	1959	1957	197
368	20230707	123800	1693545478	1958	1957	1959	1957	595
369	20230707	123700	1692380847	1957	1957	1957	1956	199
370	20230707	123600	1691991405	1957	1957	1957	1957	2151
371	20230707	123500	1687781898	1956	1956	1957	1956	183
372	20230707	123400	1687423870	1957	1957	1957	1957	56
373	20230707	123300	1687314278	1956	1957	1957	1956	1108
374	20230707	123200	1685145925	1957	1957	1957	1957	290
375	20230707	123100	1684578395	1957	1957	1957	1956	644
376	20230707	123000	1683318090	1957	1957	1957	1957	143
377	20230707	122900	1683038239	1957	1957	1957	1956	52
378	20230707	122800	1682936488	1957	1957	1957	1956	154
379	20230707	122700	1682635210	1951	1957	1957	1951	15309
380	20230707	122600	1652747971	1957	1957	1957	1956	930
381	20230707	122500	1650928080	1956	1958	1958	1956	1083
382	20230707	122400	1648808744	1958	1958	1958	1958	315
383	20230707	122300	1648191974	1958	1958	1958	1958	1043
384	20230707	122200	1646149780	1958	1957	1958	1957	405
385	20230707	122100	1645357110	1957	1957	1957	1956	342
386	20230707	122000	1644687818	1957	1957	1957	1957	602
387	20230707	121900	1643509704	1957	1957	1957	1957	636
388	20230707	121800	1642265052	1957	1957	1957	1957	96
389	20230707	121700	1642077180	1957	1955	1957	1955	406
390	20230707	121600	1641283086	1956	1955	1957	1955	1555
391	20230707	121500	1638241529	1955	1954	1955	1954	1139
392	20230707	121400	1636015860	1954	1954	1954	1952	3269
393	20230707	121300	1629634565	1954	1953	1954	1953	540
394	20230707	121200	1628579869	1953	1953	1954	1952	4518
395	20230707	121100	1619756312	1953	1952	1953	1952	11506
396	20230707	121000	1597296579	1952	1952	1952	1951	1087
397	20230707	120900	1595175760	1952	1952	1952	1952	633
398	20230707	120800	1593940144	1952	1952	1952	1952	77
399	20230707	120700	1593789840	1952	1952	1952	1952	241
400	20230707	120600	1593319408	1952	1951	1952	1951	1550
401	20230707	120500	1590294648	1951	1952	1952	1951	2894
402	20230707	120400	1584647745	1952	1953	1953	1952	1227
403	20230707	120300	1582252614	1953	1953	1953	1952	1532
404	20230707	120200	1579261118	1953	1953	1953	1953	118
405	20230707	120100	1579030664	1953	1953	1953	1953	89
406	20230707	120000	1578856847	1953	1953	1953	1953	615
407	20230707	115900	1577655752	1953	1953	1953	1952	167
408	20230707	115800	1577329711	1953	1953	1953	1952	1259
409	20230707	115700	1574871904	1953	1953	1953	1953	67
410	20230707	115600	1574741053	1953	1952	1953	1952	1164
411	20230707	115500	1572468829	1952	1952	1952	1952	2132
412	20230707	115400	1568307165	1953	1953	1953	1952	112
413	20230707	115300	1568088434	1953	1953	1953	1952	1639
414	20230707	115200	1564887478	1953	1952	1953	1952	19470
415	20230707	115100	1526881766	1953	1953	1953	1953	2508
416	20230707	115000	1521983642	1953	1954	1954	1953	875
417	20230707	114900	1520274658	1954	1954	1954	1952	2982
418	20230707	114800	1514449580	1952	1954	1954	1952	1904
419	20230707	114700	1510731183	1954	1953	1954	1953	3424
420	20230707	114600	1504044034	1953	1953	1953	1952	10455
421	20230707	114500	1483625470	1952	1952	1953	1952	3021
422	20230707	114400	1477727706	1953	1953	1953	1952	1598
423	20230707	114300	1474608249	1953	1954	1954	1952	546
424	20230707	114200	1473542123	1953	1954	1954	1953	5511
425	20230707	114100	1462778926	1954	1956	1956	1953	11630
426	20230707	114000	1440053734	1956	1957	1957	1955	845
427	20230707	113900	1438401304	1957	1958	1958	1957	2333
428	20230707	113800	1433835574	1958	1958	1958	1958	2123
429	20230707	113700	1429678740	1958	1958	1958	1958	62
430	20230707	113600	1429557344	1958	1958	1958	1958	888
431	20230707	113500	1427818640	1955	1956	1958	1955	909
432	20230707	113400	1426040717	1956	1958	1958	1956	2462
433	20230707	113300	1421224048	1958	1958	1958	1958	172
434	20230707	113200	1420887272	1957	1958	1958	1957	280
435	20230707	113100	1420339131	1958	1960	1960	1958	2361
436	20230707	113000	1415715047	1960	1960	1960	1960	1109
437	20230707	112900	1413541407	1960	1960	1960	1960	172
438	20230707	112800	1413204287	1960	1960	1960	1959	1129
439	20230707	112700	1410992447	1960	1959	1960	1959	1121
440	20230707	112600	1408796398	1958	1959	1959	1958	342
441	20230707	112500	1408126450	1959	1959	1959	1959	243
442	20230707	112400	1407650413	1959	1958	1959	1958	2149
443	20230707	112300	1403441636	1958	1956	1958	1956	30
444	20230707	112200	1403382934	1954	1955	1956	1954	1566
445	20230707	112100	1400322667	1954	1955	1955	1954	908
446	20230707	112000	1398548162	1955	1955	1956	1955	5016
447	20230707	111900	1388741875	1955	1957	1957	1955	9618
448	20230707	111800	1369931241	1957	1958	1958	1957	762
449	20230707	111700	1368439527	1958	1957	1958	1957	1963
450	20230707	111600	1364597928	1958	1958	1958	1957	614
451	20230707	111500	1363396256	1958	1958	1958	1957	170
452	20230707	111400	1363063464	1958	1958	1958	1958	2002
453	20230707	111300	1359143548	1959	1957	1960	1957	2121
454	20230707	111200	1354987741	1957	1959	1960	1957	5893
455	20230707	111100	1343452785	1959	1959	1960	1958	1313
456	20230707	111000	1340880615	1959	1960	1960	1959	903
457	20230707	110900	1339111536	1960	1958	1960	1958	5387
458	20230707	110800	1328563600	1959	1960	1960	1958	11412
459	20230707	110700	1306211035	1960	1960	1961	1960	3681
460	20230707	110600	1298996274	1961	1961	1961	1960	385
461	20230707	110500	1298241503	1961	1961	1961	1960	4859
462	20230707	110400	1288717511	1961	1960	1961	1960	336
463	20230707	110300	1288058935	1960	1960	1961	1960	677
464	20230707	110200	1286731955	1961	1960	1961	1960	1148
465	20230707	110100	1284481864	1961	1962	1962	1960	1668
466	20230707	110000	1281210879	1961	1961	1962	1961	3964
467	20230707	105900	1273437124	1962	1962	1962	1962	385
468	20230707	105800	1272681754	1962	1962	1962	1962	2266
469	20230707	105700	1268235862	1962	1962	1962	1962	1250
470	20230707	105600	1265783362	1966	1966	1966	1961	2903
471	20230707	105500	1260087597	1962	1962	1962	1962	0
472	20230707	105400	1260087597	1962	1968	1968	1962	755
473	20230707	105300	1258603550	1968	1967	1968	1967	35
474	20230707	105200	1258534696	1970	1965	1970	1960	1946
475	20230707	105100	1254706724	1965	1965	1965	1960	647
476	20230707	105000	1253435938	1965	1965	1965	1959	75318
477	20230707	104900	1105757215	1967	1967	1968	1965	13344
478	20230707	104800	1079522867	1968	1968	1968	1965	2129
479	20230707	104700	1075336205	1968	1964	1968	1964	486
480	20230707	104600	1074381149	1965	1965	1965	1964	5033
481	20230707	104500	1064494404	1965	1965	1966	1964	1365
482	20230707	104400	1061812288	1965	1968	1968	1965	43299
483	20230707	104300	976715930	1968	1967	1968	1967	8205
484	20230707	104200	960576227	1968	1970	1970	1968	6153
485	20230707	104100	948465165	1971	1971	1971	1970	1950
486	20230707	104000	944623366	1971	1971	1971	1970	294
487	20230707	103900	944043992	1971	1972	1972	1970	3462
488	20230707	103800	937223695	1972	1972	1972	1972	1
489	20230707	103700	937221723	1971	1971	1971	1971	725
490	20230707	103600	935792748	1971	1971	1971	1971	1081
491	20230707	103500	933662097	1971	1970	1971	1970	1502
492	20230707	103400	930702655	1970	1971	1972	1970	2423
493	20230707	103300	925926918	1971	1972	1972	1971	92
494	20230707	103200	925745508	1972	1972	1972	1972	22
495	20230707	103100	925702124	1972	1972	1972	1972	117
496	20230707	103000	925471400	1972	1971	1972	1971	177
497	20230707	102900	925122528	1970	1972	1972	1970	2531
498	20230707	102800	920135978	1972	1973	1974	1971	8118
499	20230707	102700	904125293	1974	1975	1975	1974	7338
500	20230707	102600	889639211	1975	1975	1975	1974	651
501	20230707	102500	888353537	1975	1975	1976	1975	1339
502	20230707	102400	885708956	1976	1976	1976	1975	662
503	20230707	102300	884401144	1976	1976	1976	1976	10
504	20230707	102200	884381384	1975	1976	1976	1975	75
505	20230707	102100	884233237	1976	1975	1976	1975	64
506	20230707	102000	884106827	1977	1975	1977	1975	127
507	20230707	101900	883855949	1975	1977	1977	1975	3084
508	20230707	101800	877762043	1976	1977	1977	1976	1665
509	20230707	101700	874471339	1977	1974	1977	1974	32
510	20230707	101600	874408086	1977	1974	1977	1973	571
511	20230707	101500	873281127	1974	1973	1974	1973	38
512	20230707	101400	873206125	1974	1973	1974	1973	52
513	20230707	101300	873103478	1974	1975	1975	1973	2262
514	20230707	101200	868636138	1975	1974	1975	1974	3669
515	20230707	101100	861389864	1973	1973	1973	1971	654
516	20230707	101000	860099957	1973	1972	1973	1972	833
517	20230707	100900	858457098	1972	1972	1972	1972	1
518	20230707	100800	858455126	1971	1969	1971	1969	14410
519	20230707	100700	830058188	1969	1969	1969	1969	1073
520	20230707	100600	827945451	1969	1968	1969	1968	3587
521	20230707	100500	820886147	1968	1968	1969	1968	6512
522	20230707	100400	808070416	1968	1969	1969	1968	387
523	20230707	100300	807308678	1969	1969	1969	1968	1514
524	20230707	100200	804328612	1969	1969	1969	1969	118
525	20230707	100100	804096270	1969	1970	1970	1969	5424
526	20230707	100000	793411044	1968	1969	1970	1968	4903
527	20230707	095900	783761019	1970	1969	1970	1968	377
528	20230707	095800	783018774	1969	1969	1969	1969	6695
529	20230707	095700	769836319	1970	1970	1970	1969	163
530	20230707	095600	769515210	1970	1970	1970	1970	507
531	20230707	095500	768516420	1970	1970	1970	1970	570
532	20230707	095400	767393520	1970	1970	1970	1970	6086
533	20230707	095300	755404100	1970	1969	1970	1969	1379
534	20230707	095200	752688649	1969	1968	1970	1967	1524
535	20230707	095100	749689607	1968	1972	1972	1968	29937
536	20230707	095000	690713376	1972	1972	1972	1971	6144
537	20230707	094900	678597566	1973	1975	1975	1973	3329
538	20230707	094800	672027117	1975	1975	1975	1974	1046
539	20230707	094700	669961817	1975	1975	1975	1974	350
540	20230707	094600	669270814	1975	1973	1975	1973	2
541	20230707	094500	669266866	1973	1975	1975	1972	5452
542	20230707	094400	658514211	1972	1973	1973	1972	98
543	20230707	094300	658320925	1973	1975	1975	1972	7497
544	20230707	094200	643530108	1973	1974	1975	1973	6493
545	20230707	094100	630713158	1974	1976	1977	1974	9472
546	20230707	094000	612003548	1976	1977	1977	1976	2863
547	20230707	093900	606345946	1977	1977	1978	1977	1053
548	20230707	093800	604264144	1977	1979	1979	1977	727
549	20230707	093700	602825801	1979	1979	1979	1978	550
550	20230707	093600	601737378	1979	1980	1980	1976	30125
551	20230707	093500	542190610	1980	1978	1980	1978	1821
552	20230707	093400	538588315	1978	1980	1980	1978	82
553	20230707	093300	538426061	1980	1979	1980	1978	1350
554	20230707	093200	535755614	1981	1978	1981	1978	4335
555	20230707	093100	527179801	1978	1979	1979	1978	419
556	20230707	093000	526350704	1978	1978	1978	1978	189
557	20230707	092900	525976862	1978	1978	1978	1977	1049
558	20230707	092800	523901966	1981	1980	1983	1978	5532
559	20230707	092700	512949016	1983	1983	1983	1983	397
560	20230707	092600	512161765	1983	1983	1983	1983	462
561	20230707	092500	511245619	1983	1978	1983	1977	9269
562	20230707	092400	492886286	1978	1977	1979	1977	3375
563	20230707	092300	486208373	1977	1977	1979	1976	10253
564	20230707	092200	465941814	1976	1975	1980	1975	1504
565	20230707	092100	462967317	1975	1977	1977	1975	30595
566	20230707	092000	402511624	1977	1979	1981	1977	1258
567	20230707	091900	400024470	1982	1979	1982	1976	20735
568	20230707	091800	359021971	1979	1981	1982	1977	35950
569	20230707	091700	287926400	1980	1982	1984	1980	9218
570	20230707	091600	269662234	1983	1984	1984	1982	924
571	20230707	091500	267829278	1984	1985	1985	1983	1870
572	20230707	091400	264120141	1990	1986	1990	1984	2249
573	20230707	091300	259648727	1986	1986	1986	1984	1267
574	20230707	091200	257132910	1986	1986	1986	1984	15346
575	20230707	091100	226655806	1986	1986	1987	1986	2242
576	20230707	091000	222202191	1986	1986	1986	1986	547
577	20230707	090900	221115849	1987	1980	1987	1980	5788
578	20230707	090800	209635158	1980	1982	1982	1979	5914
579	20230707	090700	197922161	1982	1980	1982	1978	24603
580	20230707	090600	149202703	1981	1982	1982	1980	8682
581	20230707	090500	132005496	1983	1983	1983	1981	3954
582	20230707	090400	124168729	1982	1986	1986	1982	669
583	20230707	090300	122842092	1986	1980	1986	1980	4722
584	20230707	090200	113488479	1981	1981	1987	1979	9640
585	20230707	090100	94397596	1981	1980	1984	1977	2439
586	20230707	090000	89570996	1979	1984	1989	1978	45061