KissMeData/008700/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	184800	896065650	1950	1950	1950	1950	8286
3	20230707	184700	896065650	1950	1950	1950	1950	0
4	20230707	184600	896065650	1950	1950	1950	1950	0
5	20230707	184500	896065650	1950	1950	1950	1950	0
6	20230707	184400	896065650	1950	1950	1950	1950	0
7	20230707	184300	896065650	1950	1950	1950	1950	0
8	20230707	184200	896065650	1950	1950	1950	1950	0
9	20230707	184100	896065650	1950	1950	1950	1950	0
10	20230707	184000	896065650	1950	1950	1950	1950	0
11	20230707	183900	896065650	1950	1950	1950	1950	0
12	20230707	183800	896065650	1950	1950	1950	1950	0
13	20230707	183700	896065650	1950	1950	1950	1950	0
14	20230707	183600	896065650	1950	1950	1950	1950	0
15	20230707	183500	896065650	1950	1950	1950	1950	0
16	20230707	183400	896065650	1950	1950	1950	1950	0
17	20230707	183300	896065650	1950	1950	1950	1950	0
18	20230707	183200	896065650	1950	1950	1950	1950	0
19	20230707	183100	896065650	1950	1950	1950	1950	0
20	20230707	183000	896065650	1950	1950	1950	1950	0
21	20230707	182900	896065650	1950	1950	1950	1950	0
22	20230707	182800	896065650	1950	1950	1950	1950	0
23	20230707	182700	896065650	1950	1950	1950	1950	0
24	20230707	182600	896065650	1950	1950	1950	1950	0
25	20230707	182500	896065650	1950	1950	1950	1950	0
26	20230707	182400	896065650	1950	1950	1950	1950	0
27	20230707	182300	896065650	1950	1950	1950	1950	0
28	20230707	182200	896065650	1950	1950	1950	1950	0
29	20230707	182100	896065650	1950	1950	1950	1950	0
30	20230707	182000	896065650	1950	1950	1950	1950	0
31	20230707	181900	896065650	1950	1950	1950	1950	0
32	20230707	181800	896065650	1950	1950	1950	1950	8286
33	20230707	181700	896065650	1950	1950	1950	1950	0
34	20230707	181600	896065650	1950	1950	1950	1950	0
35	20230707	181500	896065650	1950	1950	1950	1950	0
36	20230707	181400	896065650	1950	1950	1950	1950	0
37	20230707	181300	896065650	1950	1950	1950	1950	0
38	20230707	181200	896065650	1950	1950	1950	1950	0
39	20230707	181100	896065650	1950	1950	1950	1950	0
40	20230707	181000	896065650	1950	1950	1950	1950	0
41	20230707	180900	896065650	1950	1950	1950	1950	0
42	20230707	180800	896065650	1950	1950	1950	1950	0
43	20230707	180700	896065650	1950	1950	1950	1950	0
44	20230707	180600	896065650	1950	1950	1950	1950	0
45	20230707	180500	896065650	1950	1950	1950	1950	0
46	20230707	180400	896065650	1950	1950	1950	1950	0
47	20230707	180300	896065650	1950	1950	1950	1950	0
48	20230707	180200	896065650	1950	1950	1950	1950	0
49	20230707	180100	896065650	1950	1950	1950	1950	0
50	20230707	180000	896065650	1950	1950	1950	1950	0
51	20230707	175900	896065650	1950	1950	1950	1950	0
52	20230707	175800	896065650	1950	1950	1950	1950	0
53	20230707	175700	896065650	1950	1950	1950	1950	0
54	20230707	175600	896065650	1950	1950	1950	1950	0
55	20230707	175500	896065650	1950	1950	1950	1950	0
56	20230707	175400	896065650	1950	1950	1950	1950	0
57	20230707	175300	896065650	1950	1950	1950	1950	0
58	20230707	175200	896065650	1950	1950	1950	1950	0
59	20230707	175100	896065650	1950	1950	1950	1950	0
60	20230707	175000	896065650	1950	1950	1950	1950	0
61	20230707	174900	896065650	1950	1950	1950	1950	0
62	20230707	174800	896065650	1950	1950	1950	1950	8286
63	20230707	174700	896065650	1950	1950	1950	1950	0
64	20230707	174600	896065650	1950	1950	1950	1950	0
65	20230707	174500	896065650	1950	1950	1950	1950	0
66	20230707	174400	896065650	1950	1950	1950	1950	0
67	20230707	174300	896065650	1950	1950	1950	1950	0
68	20230707	174200	896065650	1950	1950	1950	1950	0
69	20230707	174100	896065650	1950	1950	1950	1950	0
70	20230707	174000	896065650	1950	1950	1950	1950	0
71	20230707	173900	896065650	1950	1950	1950	1950	0
72	20230707	173800	896065650	1950	1950	1950	1950	0
73	20230707	173700	896065650	1950	1950	1950	1950	0
74	20230707	173600	896065650	1950	1950	1950	1950	0
75	20230707	173500	896065650	1950	1950	1950	1950	0
76	20230707	173400	896065650	1950	1950	1950	1950	0
77	20230707	173300	896065650	1950	1950	1950	1950	0
78	20230707	173200	896065650	1950	1950	1950	1950	0
79	20230707	173100	896065650	1950	1950	1950	1950	0
80	20230707	173000	896065650	1950	1950	1950	1950	0
81	20230707	172900	896065650	1950	1950	1950	1950	0
82	20230707	172800	896065650	1950	1950	1950	1950	0
83	20230707	172700	896065650	1950	1950	1950	1950	0
84	20230707	172600	896065650	1950	1950	1950	1950	0
85	20230707	172500	896065650	1950	1950	1950	1950	0
86	20230707	172400	896065650	1950	1950	1950	1950	0
87	20230707	172300	896065650	1950	1950	1950	1950	0
88	20230707	172200	896065650	1950	1950	1950	1950	0
89	20230707	172100	896065650	1950	1950	1950	1950	0
90	20230707	172000	896065650	1950	1950	1950	1950	0
91	20230707	171900	896065650	1950	1950	1950	1950	0
92	20230707	171800	896065650	1950	1950	1950	1950	8286
93	20230707	171700	896065650	1950	1950	1950	1950	0
94	20230707	171600	896065650	1950	1950	1950	1950	0
95	20230707	171500	896065650	1950	1950	1950	1950	0
96	20230707	171400	896065650	1950	1950	1950	1950	0
97	20230707	171300	896065650	1950	1950	1950	1950	0
98	20230707	171200	896065650	1950	1950	1950	1950	0
99	20230707	171100	896065650	1950	1950	1950	1950	0
100	20230707	171000	896065650	1950	1950	1950	1950	0
101	20230707	170900	896065650	1950	1950	1950	1950	0
102	20230707	170800	896065650	1950	1950	1950	1950	0
103	20230707	170700	896065650	1950	1950	1950	1950	0
104	20230707	170600	896065650	1950	1950	1950	1950	0
105	20230707	170500	896065650	1950	1950	1950	1950	0
106	20230707	170400	896065650	1950	1950	1950	1950	0
107	20230707	170300	896065650	1950	1950	1950	1950	0
108	20230707	170200	896065650	1950	1950	1950	1950	0
109	20230707	170100	896065650	1950	1950	1950	1950	0
110	20230707	170000	896065650	1950	1950	1950	1950	0
111	20230707	165900	896065650	1950	1950	1950	1950	0
112	20230707	165800	896065650	1950	1950	1950	1950	0
113	20230707	165700	896065650	1950	1950	1950	1950	0
114	20230707	165600	896065650	1950	1950	1950	1950	0
115	20230707	165500	896065650	1950	1950	1950	1950	0
116	20230707	165400	896065650	1950	1950	1950	1950	0
117	20230707	165300	896065650	1950	1950	1950	1950	0
118	20230707	165200	896065650	1950	1950	1950	1950	0
119	20230707	165100	896065650	1950	1950	1950	1950	0
120	20230707	165000	896065650	1950	1950	1950	1950	0
121	20230707	164900	896065650	1950	1950	1950	1950	0
122	20230707	164800	896065650	1950	1950	1950	1950	8286
123	20230707	164700	896065650	1950	1950	1950	1950	0
124	20230707	164600	896065650	1950	1950	1950	1950	0
125	20230707	164500	896065650	1950	1950	1950	1950	0
126	20230707	164400	896065650	1950	1950	1950	1950	0
127	20230707	164300	896065650	1950	1950	1950	1950	0
128	20230707	164200	896065650	1950	1950	1950	1950	0
129	20230707	164100	896065650	1950	1950	1950	1950	0
130	20230707	164000	896065650	1950	1950	1950	1950	0
131	20230707	163900	896065650	1950	1950	1950	1950	0
132	20230707	163800	896065650	1950	1950	1950	1950	0
133	20230707	163700	896065650	1950	1950	1950	1950	0
134	20230707	163600	896065650	1950	1950	1950	1950	0
135	20230707	163500	896065650	1950	1950	1950	1950	0
136	20230707	163400	896065650	1950	1950	1950	1950	0
137	20230707	163300	896065650	1950	1950	1950	1950	0
138	20230707	163200	896065650	1950	1950	1950	1950	0
139	20230707	163100	896065650	1950	1950	1950	1950	0
140	20230707	163000	896065650	1950	1950	1950	1950	0
141	20230707	162900	896065650	1950	1950	1950	1950	0
142	20230707	162800	896065650	1950	1950	1950	1950	0
143	20230707	162700	896065650	1950	1950	1950	1950	0
144	20230707	162600	896065650	1950	1950	1950	1950	0
145	20230707	162500	896065650	1950	1950	1950	1950	0
146	20230707	162400	896065650	1950	1950	1950	1950	0
147	20230707	162300	896065650	1950	1950	1950	1950	0
148	20230707	162200	896065650	1950	1950	1950	1950	0
149	20230707	162100	896065650	1950	1950	1950	1950	0
150	20230707	162000	896065650	1950	1950	1950	1950	0
151	20230707	161900	896065650	1950	1950	1950	1950	0
152	20230707	161800	896065650	1950	1950	1950	1950	8286
153	20230707	161700	896065650	1950	1950	1950	1950	0
154	20230707	161600	896065650	1950	1950	1950	1950	0
155	20230707	161500	896065650	1950	1950	1950	1950	0
156	20230707	161400	896065650	1950	1950	1950	1950	0
157	20230707	161300	896065650	1950	1950	1950	1950	0
158	20230707	161200	896065650	1950	1950	1950	1950	0
159	20230707	161100	896065650	1950	1950	1950	1950	0
160	20230707	161000	896065650	1950	1950	1950	1950	0
161	20230707	160900	896065650	1950	1950	1950	1950	0
162	20230707	160800	896065650	1950	1950	1950	1950	0
163	20230707	160700	896065650	1950	1950	1950	1950	0
164	20230707	160600	896065650	1950	1950	1950	1950	0
165	20230707	160500	896065650	1950	1950	1950	1950	0
166	20230707	160400	896065650	1950	1950	1950	1950	0
167	20230707	160300	896065650	1950	1950	1950	1950	0
168	20230707	160200	896065650	1950	1950	1950	1950	0
169	20230707	160100	896065650	1950	1950	1950	1950	0
170	20230707	160000	896065650	1950	1950	1950	1950	0
171	20230707	155900	896065650	1950	1950	1950	1950	0
172	20230707	155800	896065650	1950	1950	1950	1950	0
173	20230707	155700	896065650	1950	1950	1950	1950	0
174	20230707	155600	896065650	1950	1950	1950	1950	0
175	20230707	155500	896065650	1950	1950	1950	1950	0
176	20230707	155400	896065650	1950	1950	1950	1950	0
177	20230707	155300	896065650	1950	1950	1950	1950	0
178	20230707	155200	896065650	1950	1950	1950	1950	0
179	20230707	155100	896065650	1950	1950	1950	1950	0
180	20230707	155000	896065650	1950	1950	1950	1950	0
181	20230707	154900	896065650	1950	1950	1950	1950	0
182	20230707	154800	896065650	1950	1950	1950	1950	8286
183	20230707	154700	896065650	1950	1950	1950	1950	0
184	20230707	154600	896065650	1950	1950	1950	1950	0
185	20230707	154500	896065650	1950	1950	1950	1950	0
186	20230707	154400	896065650	1950	1950	1950	1950	0
187	20230707	154300	896065650	1950	1950	1950	1950	0
188	20230707	154200	896065650	1950	1950	1950	1950	0
189	20230707	154100	896065650	1950	1950	1950	1950	0
190	20230707	154000	896065650	1950	1950	1950	1950	0
191	20230707	153900	896065650	1950	1950	1950	1950	0
192	20230707	153800	896065650	1950	1950	1950	1950	0
193	20230707	153700	896065650	1950	1950	1950	1950	0
194	20230707	153600	896065650	1950	1950	1950	1950	0
195	20230707	153500	896065650	1950	1950	1950	1950	0
196	20230707	153400	896065650	1950	1950	1950	1950	0
197	20230707	153300	896065650	1950	1950	1950	1950	0
198	20230707	153200	896065650	1950	1950	1950	1950	0
199	20230707	153100	896065650	1950	1950	1950	1950	0
200	20230707	153000	896065650	1950	1950	1950	1950	8286
201	20230707	152900	879907950	1950	1950	1950	1950	0
202	20230707	152800	879907950	1950	1950	1950	1950	0
203	20230707	152700	879907950	1950	1950	1950	1950	0
204	20230707	152600	879907950	1950	1950	1950	1950	0
205	20230707	152500	879907950	1950	1950	1950	1950	0
206	20230707	152400	879907950	1950	1950	1950	1950	0
207	20230707	152300	879907950	1950	1950	1950	1950	0
208	20230707	152200	879907950	1950	1950	1950	1950	0
209	20230707	152100	879907950	1950	1950	1950	1950	0
210	20230707	152000	879907950	1950	1950	1950	1950	0
211	20230707	151900	879907950	1950	1950	1950	1950	63
212	20230707	151800	879785100	1947	1951	1951	1947	580
213	20230707	151700	878653584	1951	1951	1952	1950	989
214	20230707	151600	876724201	1952	1950	1952	1950	741
215	20230707	151500	875278770	1952	1952	1952	1950	3997
216	20230707	151400	867483902	1952	1948	1952	1948	5778
217	20230707	151300	856219710	1948	1947	1948	1947	824
218	20230707	151200	854615322	1947	1948	1948	1947	744
219	20230707	151100	853166391	1948	1948	1948	1947	178
220	20230707	151000	852819659	1948	1949	1949	1947	324
221	20230707	150900	852188484	1949	1950	1950	1948	901
222	20230707	150800	850432179	1950	1950	1950	1950	415
223	20230707	150700	849622929	1950	1950	1950	1950	1108
224	20230707	150600	847462329	1949	1949	1949	1947	2243
225	20230707	150500	843091429	1949	1949	1954	1949	1273
226	20230707	150400	840606031	1949	1943	1950	1943	545
227	20230707	150300	839545299	1943	1942	1943	1942	462
228	20230707	150200	838647964	1942	1941	1942	1941	29
229	20230707	150100	838591656	1940	1939	1940	1939	509
230	20230707	150000	837604499	1939	1937	1939	1937	10
231	20230707	145900	837585125	1937	1937	1939	1937	26
232	20230707	145800	837534753	1937	1940	1940	1937	6
233	20230707	145700	837523121	1939	1938	1940	1937	1315
234	20230707	145600	834974389	1939	1937	1939	1937	1619
235	20230707	145500	831836826	1937	1937	1937	1936	76
236	20230707	145400	831689633	1936	1935	1936	1935	684
237	20230707	145300	830365986	1935	1936	1936	1935	557
238	20230707	145200	829287675	1936	1935	1937	1934	539
239	20230707	145100	828244658	1935	1934	1935	1934	2414
240	20230707	145000	823575961	1935	1939	1939	1934	2781
241	20230707	144900	818193475	1937	1939	1939	1937	1390
242	20230707	144800	815501013	1940	1938	1940	1938	126
243	20230707	144700	815256596	1937	1939	1940	1937	4048
244	20230707	144600	807410336	1940	1940	1940	1939	1064
245	20230707	144500	805346183	1940	1939	1940	1939	50
246	20230707	144400	805249231	1938	1939	1939	1938	337
247	20230707	144300	804596106	1938	1940	1940	1938	1231
248	20230707	144200	802209270	1939	1940	1940	1939	114
249	20230707	144100	801988219	1939	1941	1941	1939	3154
250	20230707	144000	795869570	1941	1942	1942	1940	449
251	20230707	143900	794998182	1940	1941	1942	1940	4515
252	20230707	143800	786237399	1942	1941	1942	1941	13
253	20230707	143700	786212163	1942	1941	1942	1940	66
254	20230707	143600	786084052	1941	1941	1941	1940	1042
255	20230707	143500	784061569	1941	1942	1942	1940	117
256	20230707	143400	783834476	1941	1940	1942	1940	20
257	20230707	143300	783795667	1940	1940	1942	1940	517
258	20230707	143200	782792684	1941	1942	1951	1940	1735
259	20230707	143100	779423934	1942	1944	1953	1941	2025
260	20230707	143000	775491858	1951	1951	1951	1944	35
261	20230707	142900	775423580	1943	1941	1955	1941	3299
262	20230707	142800	768985113	1941	1941	1941	1940	3255
263	20230707	142700	762669676	1941	1943	1944	1940	10039
264	20230707	142600	743182970	1944	1943	1944	1942	2794
265	20230707	142500	737756614	1943	1949	1949	1943	14688
266	20230707	142400	709170668	1948	1948	1949	1948	34
267	20230707	142300	709104435	1950	1949	1950	1948	2156
268	20230707	142200	704902934	1948	1949	1949	1948	564
269	20230707	142100	703803755	1949	1948	1949	1948	28
270	20230707	142000	703749195	1948	1950	1950	1948	744
271	20230707	141900	702298951	1950	1948	1950	1948	854
272	20230707	141800	700634520	1948	1949	1949	1948	98
273	20230707	141700	700443559	1948	1948	1949	1948	105
274	20230707	141600	700238918	1948	1948	1948	1946	818
275	20230707	141500	698647075	1946	1948	1950	1946	585
276	20230707	141400	697507935	1946	1952	1952	1946	18227
277	20230707	141300	661959248	1952	1952	1953	1952	12
278	20230707	141200	661935818	1952	1954	1954	1952	102
279	20230707	141100	661736711	1952	1952	1952	1952	7
280	20230707	141000	661723047	1954	1954	1954	1952	592
281	20230707	140900	660567229	1954	1953	1955	1953	26
282	20230707	140800	660516423	1952	1954	1954	1952	5575
283	20230707	140700	649633994	1952	1954	1954	1952	5014
284	20230707	140600	639845752	1953	1953	1954	1953	11
285	20230707	140500	639824267	1953	1954	1954	1953	142
286	20230707	140400	639546939	1953	1954	1955	1953	878
287	20230707	140300	637831337	1954	1956	1956	1954	1655
288	20230707	140200	634595790	1957	1956	1957	1955	1030
289	20230707	140100	632582086	1955	1960	1960	1955	817
290	20230707	140000	630984539	1956	1960	1961	1956	5101
291	20230707	135900	620982421	1956	1960	1960	1956	109
292	20230707	135800	620769109	1958	1957	1962	1957	2012
293	20230707	135700	616823756	1956	1956	1958	1956	114
294	20230707	135600	616600768	1956	1956	1958	1956	36
295	20230707	135500	616530350	1956	1956	1959	1956	38
296	20230707	135400	616456019	1956	1956	1960	1956	5
297	20230707	135300	616446235	1961	1956	1961	1956	85
298	20230707	135200	616279697	1956	1957	1957	1956	12
299	20230707	135100	616256220	1957	1955	1959	1954	2919
300	20230707	135000	610549553	1954	1954	1955	1954	42
301	20230707	134900	610467472	1955	1954	1955	1954	5043
302	20230707	134800	600608411	1954	1956	1956	1954	17260
303	20230707	134700	566862377	1960	1959	1960	1956	7034
304	20230707	134600	553096276	1960	1960	1960	1959	25
305	20230707	134500	553047297	1962	1961	1962	1961	830
306	20230707	134400	551419665	1961	1961	1962	1961	120
307	20230707	134300	551184344	1962	1960	1962	1959	593
308	20230707	134200	550021828	1960	1960	1960	1959	20
309	20230707	134100	549982646	1959	1959	1959	1959	8
310	20230707	134000	549966974	1959	1959	1960	1959	20
311	20230707	133900	549927792	1959	1959	1960	1959	176
312	20230707	133800	549582850	1959	1959	1960	1959	13
313	20230707	133700	549557381	1959	1960	1960	1959	16
314	20230707	133600	549526033	1959	1959	1960	1959	529
315	20230707	133500	548489721	1959	1959	1960	1958	367
316	20230707	133400	547770673	1958	1959	1960	1958	225
317	20230707	133300	547329900	1959	1959	1960	1959	222
318	20230707	133200	546895001	1959	1959	1960	1959	11
319	20230707	133100	546873451	1959	1959	1960	1959	21
320	20230707	133000	546832311	1959	1960	1960	1959	23
321	20230707	132900	546787240	1959	1959	1960	1959	18
322	20230707	132800	546751977	1960	1959	1960	1959	30
323	20230707	132700	546693193	1960	1959	1960	1959	23
324	20230707	132600	546648130	1959	1959	1960	1959	10
325	20230707	132500	546628538	1959	1959	1959	1959	3206
326	20230707	132400	540347984	1960	1960	1960	1958	3063
327	20230707	132300	534350092	1959	1960	1960	1959	17
328	20230707	132200	534316780	1959	1959	1959	1959	18
329	20230707	132100	534281518	1959	1959	1960	1958	68
330	20230707	132000	534148319	1958	1958	1959	1958	119
331	20230707	131900	533915215	1958	1957	1959	1957	8
332	20230707	131800	533899555	1958	1957	1959	1957	27
333	20230707	131700	533846694	1958	1958	1959	1957	9
334	20230707	131600	533829073	1957	1957	1958	1957	15
335	20230707	131500	533799716	1960	1959	1960	1957	1098
336	20230707	131400	531650001	1958	1960	1960	1958	398
337	20230707	131300	530870323	1959	1959	1960	1959	14
338	20230707	131200	530842891	1959	1959	1960	1958	2279
339	20230707	131100	526378414	1960	1960	1960	1959	493
340	20230707	131000	525412597	1960	1960	1960	1959	539
341	20230707	130900	524356614	1960	1961	1961	1960	22
342	20230707	130800	524313492	1960	1959	1960	1959	612
343	20230707	130700	523114580	1960	1960	1960	1959	21
344	20230707	130600	523073436	1960	1961	1961	1959	6178
345	20230707	130500	510964477	1963	1961	1963	1960	526
346	20230707	130400	509932501	1961	1962	1962	1960	1344
347	20230707	130300	507298256	1962	1961	1962	1961	2081
348	20230707	130200	503217403	1962	1963	1963	1961	8
349	20230707	130100	503201711	1962	1961	1963	1961	1396
350	20230707	130000	500464145	1961	1962	1963	1961	620
351	20230707	125900	499247709	1962	1964	1965	1962	3883
352	20230707	125800	491626820	1964	1964	1966	1964	90
353	20230707	125700	491450056	1966	1965	1966	1964	1038
354	20230707	125600	489410387	1965	1965	1966	1965	19
355	20230707	125500	489373051	1967	1965	1967	1965	24
356	20230707	125400	489325862	1965	1966	1966	1965	19
357	20230707	125300	489288525	1965	1965	1965	1965	8
358	20230707	125200	489272805	1966	1966	1966	1965	33
359	20230707	125100	489207955	1966	1965	1967	1965	58
360	20230707	125000	489093934	1965	1964	1965	1963	4792
361	20230707	124900	479682073	1963	1963	1964	1963	18
362	20230707	124800	479646737	1963	1963	1964	1963	22
363	20230707	124700	479603549	1964	1964	1964	1963	39
364	20230707	124600	479526960	1964	1964	1964	1962	1830
365	20230707	124500	475934088	1964	1965	1965	1964	16
366	20230707	124400	475902663	1965	1963	1965	1963	11
367	20230707	124300	475881065	1964	1964	1965	1963	36
368	20230707	124200	475810371	1964	1964	1964	1963	4
369	20230707	124100	475802517	1964	1964	1965	1963	116
370	20230707	124000	475574695	1964	1964	1964	1963	732
371	20230707	123900	474137049	1965	1964	1965	1964	125
372	20230707	123800	473891547	1965	1965	1965	1964	309
373	20230707	123700	473284373	1964	1964	1965	1964	22
374	20230707	123600	473241164	1964	1964	1965	1964	402
375	20230707	123500	472451635	1964	1964	1965	1964	26
376	20230707	123400	472400569	1964	1964	1964	1963	1957
377	20230707	123300	468557023	1964	1964	1965	1964	20
378	20230707	123200	468517741	1964	1964	1965	1964	8
379	20230707	123100	468502028	1965	1964	1965	1964	26
380	20230707	123000	468450951	1964	1966	1966	1964	30
381	20230707	122900	468392003	1966	1964	1966	1964	13
382	20230707	122800	468366459	1964	1967	1967	1964	19
383	20230707	122700	468329140	1965	1965	1965	1964	53
384	20230707	122600	468224997	1965	1966	1966	1964	22
385	20230707	122500	468181777	1964	1963	1966	1963	58
386	20230707	122400	468067759	1963	1965	1965	1962	36
387	20230707	122300	467997059	1963	1962	1963	1962	192
388	20230707	122200	467620165	1963	1963	1963	1962	34
389	20230707	122100	467553446	1963	1966	1966	1963	2
390	20230707	122000	467549517	1962	1965	1967	1962	63
391	20230707	121900	467425763	1962	1965	1965	1962	3
392	20230707	121800	467419874	1963	1963	1965	1962	14
393	20230707	121700	467392400	1962	1963	1963	1962	7
394	20230707	121600	467378664	1962	1962	1963	1962	29
395	20230707	121500	467321762	1963	1962	1965	1962	7
396	20230707	121400	467308023	1963	1963	1963	1962	6
397	20230707	121300	467296246	1962	1963	1963	1962	15
398	20230707	121200	467266812	1968	1962	1968	1962	5
399	20230707	121100	467256996	1962	1966	1966	1961	19
400	20230707	121000	467219725	1962	1961	1967	1961	5
401	20230707	120900	467209912	1960	1964	1969	1960	3033
402	20230707	120800	461238702	1960	1960	1964	1960	5
403	20230707	120700	461228898	1961	1961	1961	1960	22
404	20230707	120600	461185773	1960	1961	1961	1960	2
405	20230707	120500	461181852	1961	1961	1966	1960	15
406	20230707	120400	461152443	1960	1966	1966	1960	7
407	20230707	120300	461138716	1960	1959	1967	1959	14
408	20230707	120200	461111275	1959	1960	1967	1959	119
409	20230707	120100	460877273	1968	1960	1968	1959	242
410	20230707	120000	460401586	1958	1958	1959	1958	11833
411	20230707	115900	437220752	1959	1958	1959	1958	61
412	20230707	115800	437101311	1958	1958	1959	1958	34
413	20230707	115700	437034727	1958	1958	1958	1957	11
414	20230707	115600	437013196	1958	1958	1959	1957	16
415	20230707	115500	436981876	1958	1960	1960	1958	2236
416	20230707	115400	432602784	1965	1958	1965	1958	13
417	20230707	115300	432577309	1959	1960	1966	1958	1451
418	20230707	115200	429734626	1960	1961	1961	1960	12207
419	20230707	115100	405808885	1960	1960	1964	1960	33
420	20230707	115000	405744183	1961	1965	1965	1960	312
421	20230707	114900	405132636	1960	1961	1965	1960	47
422	20230707	114800	405040394	1961	1960	1961	1960	43
423	20230707	114700	404956089	1961	1964	1964	1960	38
424	20230707	114600	404881525	1961	1966	1966	1961	8
425	20230707	114500	404865828	1966	1961	1968	1960	8051
426	20230707	114400	389078206	1961	1970	1970	1960	14638
427	20230707	114300	360364246	1970	1965	1970	1964	1553
428	20230707	114200	357308125	1964	1964	1965	1964	1014
429	20230707	114100	355315628	1965	1964	1965	1964	13
430	20230707	114000	355290095	1964	1964	1965	1964	20
431	20230707	113900	355250813	1964	1964	1964	1964	17
432	20230707	113800	355217425	1964	1963	1965	1963	566
433	20230707	113700	354105805	1963	1964	1964	1963	524
434	20230707	113600	353076682	1964	1963	1964	1963	21
435	20230707	113500	353035457	1963	1964	1964	1963	18
436	20230707	113400	353000120	1964	1963	1964	1963	18
437	20230707	113300	352964784	1963	1963	1963	1963	16
438	20230707	113200	352933376	1964	1964	1964	1963	32
439	20230707	113100	352870540	1964	1964	1964	1963	13
440	20230707	113000	352845015	1963	1963	1964	1963	165
441	20230707	112900	352521110	1963	1964	1964	1963	206
442	20230707	112800	352116720	1963	1964	1964	1963	24
443	20230707	112700	352069596	1963	1963	1964	1963	20
444	20230707	112600	352030319	1964	1963	1964	1963	31
445	20230707	112500	351969462	1964	1964	1964	1963	704
446	20230707	112400	350586899	1964	1964	1964	1964	189
447	20230707	112300	350215703	1964	1964	1964	1964	3
448	20230707	112200	350209811	1964	1964	1964	1964	2
449	20230707	112100	350205883	1963	1963	1963	1963	30
450	20230707	112000	350146993	1964	1962	1964	1962	634
451	20230707	111900	348903083	1962	1964	1964	1960	4417
452	20230707	111800	340244991	1964	1965	1965	1964	12
453	20230707	111700	340221414	1965	1964	1965	1960	5550
454	20230707	111600	329338533	1965	1963	1965	1963	215
455	20230707	111500	328916484	1964	1965	1967	1964	3268
456	20230707	111400	322495149	1966	1967	1967	1965	3011
457	20230707	111300	316578480	1965	1967	1967	1965	311
458	20230707	111200	315967122	1968	1968	1968	1968	5
459	20230707	111100	315957282	1968	1967	1968	1967	621
460	20230707	111000	314735765	1969	1969	1969	1968	101
461	20230707	110900	314536897	1969	1967	1969	1967	11
462	20230707	110800	314515258	1967	1967	1969	1967	541
463	20230707	110700	313450035	1968	1966	1970	1966	1077
464	20230707	110600	311330600	1966	1966	1966	1965	281
465	20230707	110500	310778330	1965	1965	1965	1965	1083
466	20230707	110400	308650235	1965	1966	1966	1965	2973
467	20230707	110300	302807723	1967	1967	1967	1967	67
468	20230707	110200	302675934	1967	1969	1969	1967	1046
469	20230707	110100	300618166	1969	1970	1970	1969	397
470	20230707	110000	299836472	1970	1969	1970	1969	195
471	20230707	105900	299452498	1969	1969	1969	1969	1400
472	20230707	105800	296695898	1970	1970	1970	1970	475
473	20230707	105700	295760148	1970	1977	1977	1970	496
474	20230707	105600	294783021	1977	1977	1977	1977	1
475	20230707	105500	294781044	1977	1977	1977	1970	2002
476	20230707	105400	290837090	1970	1969	1970	1969	106
477	20230707	105300	290628271	1970	1970	1970	1970	1171
478	20230707	105200	288321401	1970	1970	1970	1970	502
479	20230707	105100	287332461	1970	1970	1970	1970	1
480	20230707	105000	287330491	1967	1970	1970	1967	17
481	20230707	104900	287297043	1970	1967	1970	1967	453
482	20230707	104800	286405989	1968	1969	1970	1968	2760
483	20230707	104700	280974286	1970	1969	1970	1969	813
484	20230707	104600	279373186	1970	1970	1970	1970	111
485	20230707	104500	279154516	1970	1969	1970	1969	20
486	20230707	104400	279115134	1969	1972	1974	1969	13062
487	20230707	104300	253381254	1975	1977	1977	1975	6
488	20230707	104200	253369400	1978	1974	1978	1974	2610
489	20230707	104100	248217220	1974	1975	1975	1972	11411
490	20230707	104000	225694785	1978	1978	1978	1977	183
491	20230707	103900	225332963	1979	1979	1979	1975	7
492	20230707	103800	225319130	1975	1975	1975	1975	40
493	20230707	103700	225240130	1975	1975	1975	1975	1865
494	20230707	103600	221556755	1974	1978	1978	1974	1343
495	20230707	103500	218904474	1975	1975	1975	1975	489
496	20230707	103400	217938699	1975	1976	1979	1975	5801
497	20230707	103300	206480236	1976	1979	1979	1976	2010
498	20230707	103200	202506672	1979	1979	1979	1979	5
499	20230707	103100	202496777	1980	1980	1980	1980	0
500	20230707	103000	202496777	1980	1980	1980	1980	25
501	20230707	102900	202447277	1980	1980	1980	1980	1
502	20230707	102800	202445297	1980	1980	1980	1980	502
503	20230707	102700	201451337	1980	1977	1980	1977	81
504	20230707	102600	201291194	1980	1977	1980	1977	321
505	20230707	102500	200655974	1980	1980	1980	1980	1
506	20230707	102400	200653994	1976	1981	1981	1976	228
507	20230707	102300	200203326	1976	1977	1977	1976	2088
508	20230707	102200	196077330	1977	1979	1981	1977	2180
509	20230707	102100	191766702	1979	1979	1979	1979	2290
510	20230707	102000	187234792	1981	1981	1981	1980	162
511	20230707	101900	186913981	1981	1980	1981	1980	4806
512	20230707	101800	177397337	1981	1981	1981	1980	63
513	20230707	101700	177272559	1981	1985	1985	1981	80
514	20230707	101600	177114071	1982	1985	1985	1982	60
515	20230707	101500	176995148	1981	1983	1985	1981	3
516	20230707	101400	176989199	1982	1985	1985	1982	138
517	20230707	101300	176715641	1985	1985	1985	1985	104
518	20230707	101200	176509201	1985	1985	1985	1985	0
519	20230707	101100	176509201	1985	1985	1985	1985	12
520	20230707	101000	176485381	1985	1985	1985	1985	20
521	20230707	100900	176445681	1985	1985	1985	1985	33
522	20230707	100800	176380176	1985	1985	1985	1985	1
523	20230707	100700	176378191	1985	1985	1985	1985	81
524	20230707	100600	176217406	1980	1981	1981	1980	314
525	20230707	100500	175595674	1982	1984	1985	1982	299
526	20230707	100400	175002648	1984	1982	1984	1981	114
527	20230707	100300	174776510	1983	1986	1986	1981	67
528	20230707	100200	174643501	1986	1986	1986	1986	9
529	20230707	100100	174625627	1986	1980	1986	1980	16
530	20230707	100000	174593938	1979	1986	1986	1979	463
531	20230707	095900	173677041	1982	1982	1982	1977	132
532	20230707	095800	173415925	1988	1988	1988	1988	1
533	20230707	095700	173413937	1989	1989	1989	1989	2
534	20230707	095600	173409959	1989	1989	1989	1989	20
535	20230707	095500	173370179	1989	1989	1989	1989	20
536	20230707	095400	173330399	1989	1979	1989	1975	4800
537	20230707	095300	163826559	1979	1979	1979	1979	5
538	20230707	095200	163816664	1979	1979	1979	1979	0
539	20230707	095100	163816664	1979	1979	1979	1979	141
540	20230707	095000	163537625	1979	1979	1979	1979	1133
541	20230707	094900	161295418	1980	1981	1982	1980	923
542	20230707	094800	159467587	1981	1981	1981	1981	94
543	20230707	094700	159281373	1981	1981	1981	1981	1
544	20230707	094600	159279392	1981	1982	1982	1981	125
545	20230707	094500	159031747	1982	1983	1983	1982	273
546	20230707	094400	158490589	1983	1983	1983	1983	30
547	20230707	094300	158431099	1983	1983	1983	1983	0
548	20230707	094200	158431099	1983	1983	1983	1983	0
549	20230707	094100	158431099	1983	1983	1983	1983	2
550	20230707	094000	158427133	1983	1983	1983	1983	97
551	20230707	093900	158234782	1983	1989	1989	1983	66
552	20230707	093800	158103898	1989	1989	1989	1989	3
553	20230707	093700	158097931	1987	1984	1987	1984	3189
554	20230707	093600	151766924	1985	1985	1985	1985	582
555	20230707	093500	150611654	1985	1987	1987	1985	2126
556	20230707	093400	146391534	1985	1987	1987	1985	260
557	20230707	093300	145875178	1987	1990	1990	1987	1090
558	20230707	093200	143709048	1987	1990	1990	1987	2006
559	20230707	093100	139719284	1990	1990	1990	1990	6
560	20230707	093000	139707344	1989	1989	1990	1989	925
561	20230707	092900	137867176	1990	1989	1990	1989	160
562	20230707	092800	137548926	1987	1987	1987	1987	0
563	20230707	092700	137548926	1987	1987	1987	1987	302
564	20230707	092600	136948852	1987	1987	1987	1987	1
565	20230707	092500	136946865	1987	1985	1987	1985	4107
566	20230707	092400	128792881	1985	1975	1985	1975	454
567	20230707	092300	127894990	1975	1975	1975	1974	319
568	20230707	092200	127265065	1975	1976	1976	1975	2858
569	20230707	092100	121618945	1976	1980	1981	1976	6927
570	20230707	092000	107922502	1980	1986	1986	1978	11668
571	20230707	091900	84793872	1985	1985	1985	1985	0
572	20230707	091800	84793872	1985	1989	1989	1985	2117
573	20230707	091700	80589806	1988	1990	1990	1988	127
574	20230707	091600	80337114	1990	1990	1990	1990	0
575	20230707	091500	80337114	1990	1995	1995	1990	3484
576	20230707	091400	73403244	1995	1993	1995	1993	2568
577	20230707	091300	68281199	1993	1993	1993	1993	10
578	20230707	091200	68261269	1995	1995	1995	1995	104
579	20230707	091100	68053789	1995	1994	1995	1991	6185
580	20230707	091000	55719054	1995	1990	1995	1990	1929
581	20230707	090900	51874136	1990	1990	1990	1990	1
582	20230707	090800	51872146	1986	1993	1993	1986	1100
583	20230707	090700	49686741	1993	1993	1993	1993	606
584	20230707	090600	48478983	1993	1985	1993	1984	13597
585	20230707	090500	21477457	1986	1986	1986	1985	463
586	20230707	090400	20558211	1986	1986	1986	1985	712
587	20230707	090300	19144461	1986	1986	1986	1986	1915
588	20230707	090200	15341271	1986	1989	1992	1986	1830
589	20230707	090100	11702014	1992	1992	1992	1990	1494
590	20230707	090000	8726955	1990	1995	1996	1983	4382