KissMeData/037330/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	191100	98826353	1946	1946	1946	1946	435
3	20230731	191000	98826353	1946	1946	1946	1946	0
4	20230731	190900	98826353	1946	1946	1946	1946	0
5	20230731	190800	98826353	1946	1946	1946	1946	0
6	20230731	190700	98826353	1946	1946	1946	1946	0
7	20230731	190600	98826353	1946	1946	1946	1946	0
8	20230731	190500	98826353	1946	1946	1946	1946	0
9	20230731	190400	98826353	1946	1946	1946	1946	0
10	20230731	190300	98826353	1946	1946	1946	1946	0
11	20230731	190200	98826353	1946	1946	1946	1946	0
12	20230731	190100	98826353	1946	1946	1946	1946	0
13	20230731	190000	98826353	1946	1946	1946	1946	0
14	20230731	185900	98826353	1946	1946	1946	1946	0
15	20230731	185800	98826353	1946	1946	1946	1946	0
16	20230731	185700	98826353	1946	1946	1946	1946	0
17	20230731	185600	98826353	1946	1946	1946	1946	0
18	20230731	185500	98826353	1946	1946	1946	1946	0
19	20230731	185400	98826353	1946	1946	1946	1946	0
20	20230731	185300	98826353	1946	1946	1946	1946	0
21	20230731	185200	98826353	1946	1946	1946	1946	0
22	20230731	185100	98826353	1946	1946	1946	1946	0
23	20230731	185000	98826353	1946	1946	1946	1946	0
24	20230731	184900	98826353	1946	1946	1946	1946	0
25	20230731	184800	98826353	1946	1946	1946	1946	0
26	20230731	184700	98826353	1946	1946	1946	1946	0
27	20230731	184600	98826353	1946	1946	1946	1946	0
28	20230731	184500	98826353	1946	1946	1946	1946	0
29	20230731	184400	98826353	1946	1946	1946	1946	0
30	20230731	184300	98826353	1946	1946	1946	1946	0
31	20230731	184200	98826353	1946	1946	1946	1946	0
32	20230731	184100	98826353	1946	1946	1946	1946	435
33	20230731	184000	98826353	1946	1946	1946	1946	0
34	20230731	183900	98826353	1946	1946	1946	1946	0
35	20230731	183800	98826353	1946	1946	1946	1946	0
36	20230731	183700	98826353	1946	1946	1946	1946	0
37	20230731	183600	98826353	1946	1946	1946	1946	0
38	20230731	183500	98826353	1946	1946	1946	1946	0
39	20230731	183400	98826353	1946	1946	1946	1946	0
40	20230731	183300	98826353	1946	1946	1946	1946	0
41	20230731	183200	98826353	1946	1946	1946	1946	0
42	20230731	183100	98826353	1946	1946	1946	1946	0
43	20230731	183000	98826353	1946	1946	1946	1946	0
44	20230731	182900	98826353	1946	1946	1946	1946	0
45	20230731	182800	98826353	1946	1946	1946	1946	0
46	20230731	182700	98826353	1946	1946	1946	1946	0
47	20230731	182600	98826353	1946	1946	1946	1946	0
48	20230731	182500	98826353	1946	1946	1946	1946	0
49	20230731	182400	98826353	1946	1946	1946	1946	0
50	20230731	182300	98826353	1946	1946	1946	1946	0
51	20230731	182200	98826353	1946	1946	1946	1946	0
52	20230731	182100	98826353	1946	1946	1946	1946	0
53	20230731	182000	98826353	1946	1946	1946	1946	0
54	20230731	181900	98826353	1946	1946	1946	1946	0
55	20230731	181800	98826353	1946	1946	1946	1946	0
56	20230731	181700	98826353	1946	1946	1946	1946	0
57	20230731	181600	98826353	1946	1946	1946	1946	0
58	20230731	181500	98826353	1946	1946	1946	1946	0
59	20230731	181400	98826353	1946	1946	1946	1946	0
60	20230731	181300	98826353	1946	1946	1946	1946	0
61	20230731	181200	98826353	1946	1946	1946	1946	0
62	20230731	181100	98826353	1946	1946	1946	1946	435
63	20230731	181000	98826353	1946	1946	1946	1946	0
64	20230731	180900	98826353	1946	1946	1946	1946	0
65	20230731	180800	98826353	1946	1946	1946	1946	0
66	20230731	180700	98826353	1946	1946	1946	1946	0
67	20230731	180600	98826353	1946	1946	1946	1946	0
68	20230731	180500	98826353	1946	1946	1946	1946	0
69	20230731	180400	98826353	1946	1946	1946	1946	0
70	20230731	180300	98826353	1946	1946	1946	1946	0
71	20230731	180200	98826353	1946	1946	1946	1946	0
72	20230731	180100	98826353	1946	1946	1946	1946	0
73	20230731	180000	98826353	1946	1946	1946	1946	0
74	20230731	175900	98826353	1946	1946	1946	1946	0
75	20230731	175800	98826353	1946	1946	1946	1946	0
76	20230731	175700	98826353	1946	1946	1946	1946	0
77	20230731	175600	98826353	1946	1946	1946	1946	0
78	20230731	175500	98826353	1946	1946	1946	1946	0
79	20230731	175400	98826353	1946	1946	1946	1946	0
80	20230731	175300	98826353	1946	1946	1946	1946	0
81	20230731	175200	98826353	1946	1946	1946	1946	0
82	20230731	175100	98826353	1946	1946	1946	1946	0
83	20230731	175000	98826353	1946	1946	1946	1946	0
84	20230731	174900	98826353	1946	1946	1946	1946	0
85	20230731	174800	98826353	1946	1946	1946	1946	0
86	20230731	174700	98826353	1946	1946	1946	1946	0
87	20230731	174600	98826353	1946	1946	1946	1946	0
88	20230731	174500	98826353	1946	1946	1946	1946	0
89	20230731	174400	98826353	1946	1946	1946	1946	0
90	20230731	174300	98826353	1946	1946	1946	1946	0
91	20230731	174200	98826353	1946	1946	1946	1946	0
92	20230731	174100	98826353	1946	1946	1946	1946	435
93	20230731	174000	98826353	1946	1946	1946	1946	0
94	20230731	173900	98826353	1946	1946	1946	1946	0
95	20230731	173800	98826353	1946	1946	1946	1946	0
96	20230731	173700	98826353	1946	1946	1946	1946	0
97	20230731	173600	98826353	1946	1946	1946	1946	0
98	20230731	173500	98826353	1946	1946	1946	1946	0
99	20230731	173400	98826353	1946	1946	1946	1946	0
100	20230731	173300	98826353	1946	1946	1946	1946	0
101	20230731	173200	98826353	1946	1946	1946	1946	0
102	20230731	173100	98826353	1946	1946	1946	1946	0
103	20230731	173000	98826353	1946	1946	1946	1946	0
104	20230731	172900	98826353	1946	1946	1946	1946	0
105	20230731	172800	98826353	1946	1946	1946	1946	0
106	20230731	172700	98826353	1946	1946	1946	1946	0
107	20230731	172600	98826353	1946	1946	1946	1946	0
108	20230731	172500	98826353	1946	1946	1946	1946	0
109	20230731	172400	98826353	1946	1946	1946	1946	0
110	20230731	172300	98826353	1946	1946	1946	1946	0
111	20230731	172200	98826353	1946	1946	1946	1946	0
112	20230731	172100	98826353	1946	1946	1946	1946	0
113	20230731	172000	98826353	1946	1946	1946	1946	0
114	20230731	171900	98826353	1946	1946	1946	1946	0
115	20230731	171800	98826353	1946	1946	1946	1946	0
116	20230731	171700	98826353	1946	1946	1946	1946	0
117	20230731	171600	98826353	1946	1946	1946	1946	0
118	20230731	171500	98826353	1946	1946	1946	1946	0
119	20230731	171400	98826353	1946	1946	1946	1946	0
120	20230731	171300	98826353	1946	1946	1946	1946	0
121	20230731	171200	98826353	1946	1946	1946	1946	0
122	20230731	171100	98826353	1946	1946	1946	1946	435
123	20230731	171000	98826353	1946	1946	1946	1946	0
124	20230731	170900	98826353	1946	1946	1946	1946	0
125	20230731	170800	98826353	1946	1946	1946	1946	0
126	20230731	170700	98826353	1946	1946	1946	1946	0
127	20230731	170600	98826353	1946	1946	1946	1946	0
128	20230731	170500	98826353	1946	1946	1946	1946	0
129	20230731	170400	98826353	1946	1946	1946	1946	0
130	20230731	170300	98826353	1946	1946	1946	1946	0
131	20230731	170200	98826353	1946	1946	1946	1946	0
132	20230731	170100	98826353	1946	1946	1946	1946	0
133	20230731	170000	98826353	1946	1946	1946	1946	0
134	20230731	165900	98826353	1946	1946	1946	1946	0
135	20230731	165800	98826353	1946	1946	1946	1946	0
136	20230731	165700	98826353	1946	1946	1946	1946	0
137	20230731	165600	98826353	1946	1946	1946	1946	0
138	20230731	165500	98826353	1946	1946	1946	1946	0
139	20230731	165400	98826353	1946	1946	1946	1946	0
140	20230731	165300	98826353	1946	1946	1946	1946	0
141	20230731	165200	98826353	1946	1946	1946	1946	0
142	20230731	165100	98826353	1946	1946	1946	1946	0
143	20230731	165000	98826353	1946	1946	1946	1946	0
144	20230731	164900	98826353	1946	1946	1946	1946	0
145	20230731	164800	98826353	1946	1946	1946	1946	0
146	20230731	164700	98826353	1946	1946	1946	1946	0
147	20230731	164600	98826353	1946	1946	1946	1946	0
148	20230731	164500	98826353	1946	1946	1946	1946	0
149	20230731	164400	98826353	1946	1946	1946	1946	0
150	20230731	164300	98826353	1946	1946	1946	1946	0
151	20230731	164200	98826353	1946	1946	1946	1946	0
152	20230731	164100	98826353	1946	1946	1946	1946	435
153	20230731	164000	98826353	1946	1946	1946	1946	0
154	20230731	163900	98826353	1946	1946	1946	1946	0
155	20230731	163800	98826353	1946	1946	1946	1946	0
156	20230731	163700	98826353	1946	1946	1946	1946	0
157	20230731	163600	98826353	1946	1946	1946	1946	0
158	20230731	163500	98826353	1946	1946	1946	1946	0
159	20230731	163400	98826353	1946	1946	1946	1946	0
160	20230731	163300	98826353	1946	1946	1946	1946	0
161	20230731	163200	98826353	1946	1946	1946	1946	0
162	20230731	163100	98826353	1946	1946	1946	1946	0
163	20230731	163000	98826353	1946	1946	1946	1946	0
164	20230731	162900	98826353	1946	1946	1946	1946	0
165	20230731	162800	98826353	1946	1946	1946	1946	0
166	20230731	162700	98826353	1946	1946	1946	1946	0
167	20230731	162600	98826353	1946	1946	1946	1946	0
168	20230731	162500	98826353	1946	1946	1946	1946	0
169	20230731	162400	98826353	1946	1946	1946	1946	0
170	20230731	162300	98826353	1946	1946	1946	1946	0
171	20230731	162200	98826353	1946	1946	1946	1946	0
172	20230731	162100	98826353	1946	1946	1946	1946	0
173	20230731	162000	98826353	1946	1946	1946	1946	0
174	20230731	161900	98826353	1946	1946	1946	1946	0
175	20230731	161800	98826353	1946	1946	1946	1946	0
176	20230731	161700	98826353	1946	1946	1946	1946	0
177	20230731	161600	98826353	1946	1946	1946	1946	0
178	20230731	161500	98826353	1946	1946	1946	1946	0
179	20230731	161400	98826353	1946	1946	1946	1946	0
180	20230731	161300	98826353	1946	1946	1946	1946	0
181	20230731	161200	98826353	1946	1946	1946	1946	0
182	20230731	161100	98826353	1946	1946	1946	1946	435
183	20230731	161000	98826353	1946	1946	1946	1946	0
184	20230731	160900	98826353	1946	1946	1946	1946	0
185	20230731	160800	98826353	1946	1946	1946	1946	0
186	20230731	160700	98826353	1946	1946	1946	1946	0
187	20230731	160600	98826353	1946	1946	1946	1946	0
188	20230731	160500	98826353	1946	1946	1946	1946	0
189	20230731	160400	98826353	1946	1946	1946	1946	0
190	20230731	160300	98826353	1946	1946	1946	1946	0
191	20230731	160200	98826353	1946	1946	1946	1946	0
192	20230731	160100	98826353	1946	1946	1946	1946	0
193	20230731	160000	98826353	1946	1946	1946	1946	0
194	20230731	155900	98826353	1946	1946	1946	1946	0
195	20230731	155800	98826353	1946	1946	1946	1946	0
196	20230731	155700	98826353	1946	1946	1946	1946	0
197	20230731	155600	98826353	1946	1946	1946	1946	0
198	20230731	155500	98826353	1946	1946	1946	1946	0
199	20230731	155400	98826353	1946	1946	1946	1946	0
200	20230731	155300	98826353	1946	1946	1946	1946	0
201	20230731	155200	98826353	1946	1946	1946	1946	0
202	20230731	155100	98826353	1946	1946	1946	1946	0
203	20230731	155000	98826353	1946	1946	1946	1946	0
204	20230731	154900	98826353	1946	1946	1946	1946	0
205	20230731	154800	98826353	1946	1946	1946	1946	0
206	20230731	154700	98826353	1946	1946	1946	1946	0
207	20230731	154600	98826353	1946	1946	1946	1946	0
208	20230731	154500	98826353	1946	1946	1946	1946	0
209	20230731	154400	98826353	1946	1946	1946	1946	0
210	20230731	154300	98826353	1946	1946	1946	1946	0
211	20230731	154200	98826353	1946	1946	1946	1946	0
212	20230731	154100	98826353	1946	1946	1946	1946	435
213	20230731	154000	98826353	1946	1946	1946	1946	0
214	20230731	153900	98826353	1946	1946	1946	1946	0
215	20230731	153800	98826353	1946	1946	1946	1946	0
216	20230731	153700	98826353	1946	1946	1946	1946	0
217	20230731	153600	98826353	1946	1946	1946	1946	0
218	20230731	153500	98826353	1946	1946	1946	1946	0
219	20230731	153400	98826353	1946	1946	1946	1946	0
220	20230731	153300	98826353	1946	1946	1946	1946	0
221	20230731	153200	98826353	1946	1946	1946	1946	0
222	20230731	153100	98826353	1946	1946	1946	1946	0
223	20230731	153000	98826353	1946	1946	1946	1946	435
224	20230731	152900	97979843	1947	1947	1947	1947	0
225	20230731	152800	97979843	1947	1947	1947	1947	0
226	20230731	152700	97979843	1947	1947	1947	1947	0
227	20230731	152600	97979843	1947	1947	1947	1947	0
228	20230731	152500	97979843	1947	1947	1947	1947	0
229	20230731	152400	97979843	1947	1947	1947	1947	0
230	20230731	152300	97979843	1947	1947	1947	1947	0
231	20230731	152200	97979843	1947	1947	1947	1947	0
232	20230731	152100	97979843	1947	1947	1947	1947	0
233	20230731	152000	97979843	1947	1947	1947	1947	0
234	20230731	151900	97979843	1947	1947	1947	1947	0
235	20230731	151800	97979843	1947	1947	1947	1947	0
236	20230731	151700	97979843	1947	1947	1947	1947	0
237	20230731	151600	97979843	1947	1947	1947	1947	10
238	20230731	151500	97960373	1944	1944	1944	1944	1
239	20230731	151400	97958429	1935	1934	1935	1934	679
240	20230731	151300	96644565	1934	1940	1944	1934	585
241	20230731	151200	95510059	1944	1944	1944	1944	3
242	20230731	151100	95504227	1948	1948	1948	1948	0
243	20230731	151000	95504227	1948	1948	1948	1948	0
244	20230731	150900	95504227	1948	1948	1948	1948	0
245	20230731	150800	95504227	1948	1948	1948	1948	0
246	20230731	150700	95504227	1948	1948	1948	1948	0
247	20230731	150600	95504227	1948	1948	1948	1948	0
248	20230731	150500	95504227	1948	1948	1948	1948	0
249	20230731	150400	95504227	1948	1948	1948	1948	0
250	20230731	150300	95504227	1948	1948	1948	1948	0
251	20230731	150200	95504227	1948	1948	1948	1948	0
252	20230731	150100	95504227	1948	1948	1948	1948	3
253	20230731	150000	95498383	1948	1948	1948	1948	0
254	20230731	145900	95498383	1948	1948	1948	1948	0
255	20230731	145800	95498383	1948	1948	1948	1948	0
256	20230731	145700	95498383	1948	1948	1948	1948	0
257	20230731	145600	95498383	1948	1942	1948	1942	101
258	20230731	145500	95302235	1942	1947	1947	1942	1860
259	20230731	145400	91685359	1950	1950	1950	1950	0
260	20230731	145300	91685359	1950	1950	1950	1950	0
261	20230731	145200	91685359	1950	1950	1950	1950	0
262	20230731	145100	91685359	1950	1950	1950	1950	0
263	20230731	145000	91685359	1950	1950	1950	1950	0
264	20230731	144900	91685359	1950	1950	1950	1950	0
265	20230731	144800	91685359	1950	1950	1950	1950	0
266	20230731	144700	91685359	1950	1950	1950	1950	0
267	20230731	144600	91685359	1950	1950	1950	1950	0
268	20230731	144500	91685359	1950	1950	1950	1950	0
269	20230731	144400	91685359	1950	1950	1950	1950	0
270	20230731	144300	91685359	1950	1950	1950	1950	0
271	20230731	144200	91685359	1950	1950	1950	1950	0
272	20230731	144100	91685359	1950	1950	1950	1950	0
273	20230731	144000	91685359	1950	1950	1950	1950	0
274	20230731	143900	91685359	1950	1950	1950	1950	3
275	20230731	143800	91679509	1946	1950	1950	1946	163
276	20230731	143700	91362231	1951	1951	1951	1951	0
277	20230731	143600	91362231	1951	1951	1951	1951	0
278	20230731	143500	91362231	1951	1951	1951	1951	0
279	20230731	143400	91362231	1951	1951	1951	1951	0
280	20230731	143300	91362231	1951	1951	1951	1951	0
281	20230731	143200	91362231	1951	1951	1951	1951	0
282	20230731	143100	91362231	1951	1951	1951	1951	7
283	20230731	143000	91348574	1948	1948	1948	1948	0
284	20230731	142900	91348574	1948	1948	1948	1948	100
285	20230731	142800	91153774	1954	1954	1954	1954	0
286	20230731	142700	91153774	1954	1954	1954	1954	0
287	20230731	142600	91153774	1954	1954	1954	1954	0
288	20230731	142500	91153774	1954	1954	1954	1954	0
289	20230731	142400	91153774	1954	1954	1954	1954	0
290	20230731	142300	91153774	1954	1954	1954	1954	0
291	20230731	142200	91153774	1954	1954	1954	1954	0
292	20230731	142100	91153774	1954	1954	1954	1954	0
293	20230731	142000	91153774	1954	1954	1954	1954	0
294	20230731	141900	91153774	1954	1954	1954	1954	0
295	20230731	141800	91153774	1954	1954	1954	1954	0
296	20230731	141700	91153774	1954	1954	1954	1954	0
297	20230731	141600	91153774	1954	1954	1954	1954	0
298	20230731	141500	91153774	1954	1954	1954	1954	0
299	20230731	141400	91153774	1954	1954	1954	1954	0
300	20230731	141300	91153774	1954	1954	1954	1954	0
301	20230731	141200	91153774	1954	1954	1954	1954	0
302	20230731	141100	91153774	1954	1954	1954	1954	0
303	20230731	141000	91153774	1954	1954	1954	1954	0
304	20230731	140900	91153774	1954	1954	1954	1954	0
305	20230731	140800	91153774	1954	1954	1954	1954	0
306	20230731	140700	91153774	1954	1954	1954	1954	0
307	20230731	140600	91153774	1954	1954	1954	1954	0
308	20230731	140500	91153774	1954	1954	1954	1954	0
309	20230731	140400	91153774	1954	1954	1954	1954	0
310	20230731	140300	91153774	1954	1954	1954	1954	0
311	20230731	140200	91153774	1954	1954	1954	1954	0
312	20230731	140100	91153774	1954	1954	1954	1954	0
313	20230731	140000	91153774	1954	1954	1954	1954	0
314	20230731	135900	91153774	1954	1954	1954	1954	0
315	20230731	135800	91153774	1954	1954	1954	1954	0
316	20230731	135700	91153774	1954	1954	1954	1954	0
317	20230731	135600	91153774	1954	1954	1954	1954	0
318	20230731	135500	91153774	1954	1954	1954	1954	0
319	20230731	135400	91153774	1954	1954	1954	1954	0
320	20230731	135300	91153774	1954	1954	1954	1954	0
321	20230731	135200	91153774	1954	1954	1954	1954	404
322	20230731	135100	90364358	1954	1954	1954	1954	0
323	20230731	135000	90364358	1954	1954	1954	1954	0
324	20230731	134900	90364358	1954	1954	1954	1954	0
325	20230731	134800	90364358	1954	1954	1954	1954	3
326	20230731	134700	90358496	1954	1954	1954	1954	0
327	20230731	134600	90358496	1954	1954	1954	1954	0
328	20230731	134500	90358496	1954	1954	1954	1954	0
329	20230731	134400	90358496	1954	1954	1954	1954	0
330	20230731	134300	90358496	1954	1954	1954	1954	0
331	20230731	134200	90358496	1954	1954	1954	1954	0
332	20230731	134100	90358496	1954	1954	1954	1954	0
333	20230731	134000	90358496	1954	1954	1954	1954	0
334	20230731	133900	90358496	1954	1954	1954	1954	0
335	20230731	133800	90358496	1954	1954	1954	1954	0
336	20230731	133700	90358496	1954	1948	1954	1948	73
337	20230731	133600	90216286	1954	1954	1954	1954	0
338	20230731	133500	90216286	1954	1954	1954	1954	0
339	20230731	133400	90216286	1954	1954	1954	1954	0
340	20230731	133300	90216286	1954	1954	1954	1954	0
341	20230731	133200	90216286	1954	1954	1954	1954	0
342	20230731	133100	90216286	1954	1954	1954	1954	0
343	20230731	133000	90216286	1954	1954	1954	1954	3
344	20230731	132900	90210424	1954	1954	1954	1954	0
345	20230731	132800	90210424	1954	1954	1954	1954	0
346	20230731	132700	90210424	1954	1954	1954	1954	0
347	20230731	132600	90210424	1954	1954	1954	1954	0
348	20230731	132500	90210424	1954	1954	1954	1954	0
349	20230731	132400	90210424	1954	1954	1954	1954	0
350	20230731	132300	90210424	1954	1954	1954	1954	0
351	20230731	132200	90210424	1954	1954	1954	1954	0
352	20230731	132100	90210424	1954	1954	1954	1954	0
353	20230731	132000	90210424	1954	1954	1954	1954	0
354	20230731	131900	90210424	1954	1954	1954	1948	564
355	20230731	131800	89111740	1948	1948	1948	1948	0
356	20230731	131700	89111740	1948	1948	1948	1948	0
357	20230731	131600	89111740	1948	1948	1948	1948	0
358	20230731	131500	89111740	1948	1948	1948	1948	0
359	20230731	131400	89111740	1948	1948	1948	1948	1
360	20230731	131300	89109792	1954	1954	1954	1954	1
361	20230731	131200	89107838	1950	1950	1950	1950	0
362	20230731	131100	89107838	1950	1950	1950	1950	0
363	20230731	131000	89107838	1950	1950	1950	1950	0
364	20230731	130900	89107838	1950	1950	1950	1950	0
365	20230731	130800	89107838	1950	1950	1950	1950	0
366	20230731	130700	89107838	1950	1950	1950	1950	0
367	20230731	130600	89107838	1950	1950	1950	1950	0
368	20230731	130500	89107838	1950	1950	1950	1950	0
369	20230731	130400	89107838	1950	1950	1950	1950	0
370	20230731	130300	89107838	1950	1950	1950	1950	0
371	20230731	130200	89107838	1950	1950	1950	1950	0
372	20230731	130100	89107838	1950	1950	1950	1950	0
373	20230731	130000	89107838	1950	1950	1950	1950	0
374	20230731	125900	89107838	1950	1950	1950	1950	0
375	20230731	125800	89107838	1950	1950	1950	1950	0
376	20230731	125700	89107838	1950	1950	1950	1950	62
377	20230731	125600	88986938	1954	1954	1954	1954	0
378	20230731	125500	88986938	1954	1954	1954	1954	0
379	20230731	125400	88986938	1954	1954	1954	1954	0
380	20230731	125300	88986938	1954	1954	1954	1954	0
381	20230731	125200	88986938	1954	1954	1954	1954	0
382	20230731	125100	88986938	1954	1954	1954	1954	0
383	20230731	125000	88986938	1954	1954	1954	1954	0
384	20230731	124900	88986938	1954	1954	1954	1954	52
385	20230731	124800	88885330	1956	1956	1956	1956	0
386	20230731	124700	88885330	1956	1956	1956	1956	0
387	20230731	124600	88885330	1956	1956	1956	1956	0
388	20230731	124500	88885330	1956	1956	1956	1956	0
389	20230731	124400	88885330	1956	1956	1956	1956	0
390	20230731	124300	88885330	1956	1956	1956	1956	0
391	20230731	124200	88885330	1956	1956	1956	1956	0
392	20230731	124100	88885330	1956	1956	1956	1956	0
393	20230731	124000	88885330	1956	1956	1956	1956	0
394	20230731	123900	88885330	1956	1956	1956	1956	0
395	20230731	123800	88885330	1956	1956	1956	1956	20
396	20230731	123700	88846210	1956	1956	1956	1956	0
397	20230731	123600	88846210	1956	1952	1956	1952	4
398	20230731	123500	88838390	1954	1956	1956	1954	2
399	20230731	123400	88834480	1956	1956	1956	1956	1
400	20230731	123300	88832524	1951	1951	1951	1951	0
401	20230731	123200	88832524	1951	1951	1951	1951	0
402	20230731	123100	88832524	1951	1951	1951	1951	0
403	20230731	123000	88832524	1951	1951	1951	1951	0
404	20230731	122900	88832524	1951	1951	1951	1951	0
405	20230731	122800	88832524	1951	1951	1951	1951	0
406	20230731	122700	88832524	1951	1952	1952	1951	5
407	20230731	122600	88822768	1953	1957	1957	1953	3698
408	20230731	122500	81585958	1958	1958	1958	1958	0
409	20230731	122400	81585958	1958	1958	1958	1958	0
410	20230731	122300	81585958	1958	1958	1958	1958	401
411	20230731	122200	80800800	1959	1959	1959	1959	0
412	20230731	122100	80800800	1959	1959	1959	1959	0
413	20230731	122000	80800800	1959	1960	1960	1959	706
414	20230731	121900	79417131	1963	1963	1963	1963	0
415	20230731	121800	79417131	1963	1963	1963	1963	0
416	20230731	121700	79417131	1963	1963	1963	1963	0
417	20230731	121600	79417131	1963	1963	1963	1963	0
418	20230731	121500	79417131	1963	1963	1963	1963	0
419	20230731	121400	79417131	1963	1963	1963	1963	12
420	20230731	121300	79393575	1963	1963	1963	1963	0
421	20230731	121200	79393575	1963	1963	1963	1963	0
422	20230731	121100	79393575	1963	1963	1963	1963	0
423	20230731	121000	79393575	1963	1963	1963	1963	0
424	20230731	120900	79393575	1963	1963	1963	1963	0
425	20230731	120800	79393575	1963	1963	1963	1963	0
426	20230731	120700	79393575	1963	1963	1963	1963	0
427	20230731	120600	79393575	1963	1963	1963	1963	0
428	20230731	120500	79393575	1963	1963	1963	1963	0
429	20230731	120400	79393575	1963	1963	1963	1963	90
430	20230731	120300	79216905	1963	1963	1963	1963	0
431	20230731	120200	79216905	1963	1963	1963	1963	0
432	20230731	120100	79216905	1963	1963	1963	1963	0
433	20230731	120000	79216905	1963	1963	1963	1963	1
434	20230731	115900	79214942	1963	1963	1963	1963	0
435	20230731	115800	79214942	1963	1963	1963	1963	0
436	20230731	115700	79214942	1963	1963	1963	1963	0
437	20230731	115600	79214942	1963	1963	1963	1963	0
438	20230731	115500	79214942	1963	1963	1963	1963	0
439	20230731	115400	79214942	1963	1963	1963	1963	0
440	20230731	115300	79214942	1963	1963	1963	1963	0
441	20230731	115200	79214942	1963	1963	1963	1963	0
442	20230731	115100	79214942	1963	1963	1963	1963	0
443	20230731	115000	79214942	1963	1963	1963	1963	0
444	20230731	114900	79214942	1963	1963	1963	1963	0
445	20230731	114800	79214942	1963	1963	1963	1963	0
446	20230731	114700	79214942	1963	1962	1963	1962	2
447	20230731	114600	79211017	1962	1962	1962	1962	0
448	20230731	114500	79211017	1962	1962	1962	1962	0
449	20230731	114400	79211017	1962	1962	1962	1962	0
450	20230731	114300	79211017	1962	1962	1962	1962	0
451	20230731	114200	79211017	1962	1963	1963	1962	192
452	20230731	114100	78834311	1963	1963	1963	1963	0
453	20230731	114000	78834311	1963	1963	1963	1963	0
454	20230731	113900	78834311	1963	1963	1963	1963	0
455	20230731	113800	78834311	1963	1963	1963	1963	0
456	20230731	113700	78834311	1963	1963	1963	1963	0
457	20230731	113600	78834311	1963	1963	1963	1963	0
458	20230731	113500	78834311	1963	1963	1963	1963	0
459	20230731	113400	78834311	1963	1963	1963	1963	0
460	20230731	113300	78834311	1963	1963	1963	1963	0
461	20230731	113200	78834311	1963	1963	1963	1963	0
462	20230731	113100	78834311	1963	1963	1963	1963	0
463	20230731	113000	78834311	1963	1963	1963	1963	0
464	20230731	112900	78834311	1963	1963	1963	1963	0
465	20230731	112800	78834311	1963	1963	1963	1963	3
466	20230731	112700	78828422	1960	1960	1960	1960	0
467	20230731	112600	78828422	1960	1960	1960	1960	0
468	20230731	112500	78828422	1960	1960	1960	1960	7
469	20230731	112400	78814702	1964	1964	1964	1964	0
470	20230731	112300	78814702	1964	1964	1964	1964	0
471	20230731	112200	78814702	1964	1963	1964	1963	22
472	20230731	112100	78771511	1963	1960	1963	1960	10
473	20230731	112000	78751892	1959	1959	1959	1959	1
474	20230731	111900	78749933	1959	1959	1959	1959	1
475	20230731	111800	78747974	1959	1959	1959	1959	0
476	20230731	111700	78747974	1959	1959	1959	1959	0
477	20230731	111600	78747974	1959	1959	1959	1959	0
478	20230731	111500	78747974	1959	1959	1959	1959	0
479	20230731	111400	78747974	1959	1959	1959	1959	0
480	20230731	111300	78747974	1959	1959	1959	1959	1
481	20230731	111200	78746015	1959	1959	1959	1959	206
482	20230731	111100	78342461	1963	1963	1963	1963	1
483	20230731	111000	78340498	1963	1963	1963	1963	25
484	20230731	110900	78291423	1963	1963	1963	1963	0
485	20230731	110800	78291423	1963	1963	1963	1963	0
486	20230731	110700	78291423	1963	1963	1963	1963	0
487	20230731	110600	78291423	1963	1963	1963	1963	0
488	20230731	110500	78291423	1963	1963	1963	1963	1
489	20230731	110400	78289460	1963	1960	1963	1960	3
490	20230731	110300	78283574	1960	1960	1960	1960	0
491	20230731	110200	78283574	1960	1960	1960	1960	4
492	20230731	110100	78275734	1963	1963	1963	1963	0
493	20230731	110000	78275734	1963	1963	1963	1963	0
494	20230731	105900	78275734	1963	1963	1963	1963	0
495	20230731	105800	78275734	1963	1963	1963	1963	0
496	20230731	105700	78275734	1963	1963	1963	1963	0
497	20230731	105600	78275734	1963	1964	1964	1963	1265
498	20230731	105500	75792433	1964	1964	1964	1964	0
499	20230731	105400	75792433	1964	1964	1964	1964	20
500	20230731	105300	75753153	1964	1964	1964	1964	1
501	20230731	105200	75751189	1963	1963	1963	1963	16
502	20230731	105100	75719781	1963	1963	1963	1963	21
503	20230731	105000	75678558	1970	1970	1970	1970	0
504	20230731	104900	75678558	1970	1970	1970	1970	0
505	20230731	104800	75678558	1970	1970	1970	1970	507
506	20230731	104700	74679768	1970	1970	1970	1970	6
507	20230731	104600	74667948	1959	1959	1959	1959	0
508	20230731	104500	74667948	1959	1959	1959	1959	636
509	20230731	104400	73422024	1959	1962	1962	1959	225
510	20230731	104300	72980883	1966	1966	1966	1966	0
511	20230731	104200	72980883	1966	1966	1966	1966	0
512	20230731	104100	72980883	1966	1966	1966	1966	0
513	20230731	104000	72980883	1966	1966	1966	1966	3
514	20230731	103900	72974985	1962	1962	1962	1962	0
515	20230731	103800	72974985	1962	1962	1962	1962	0
516	20230731	103700	72974985	1962	1966	1966	1962	306
517	20230731	103600	72373397	1968	1968	1968	1968	0
518	20230731	103500	72373397	1968	1968	1968	1968	4
519	20230731	103400	72365525	1968	1968	1968	1968	0
520	20230731	103300	72365525	1968	1968	1968	1968	1654
521	20230731	103200	69110453	1968	1968	1968	1968	0
522	20230731	103100	69110453	1968	1968	1968	1968	0
523	20230731	103000	69110453	1968	1970	1970	1968	100
524	20230731	102900	68913645	1972	1972	1972	1972	4
525	20230731	102800	68905757	1975	1975	1975	1975	0
526	20230731	102700	68905757	1975	1975	1975	1975	0
527	20230731	102600	68905757	1975	1968	1975	1968	1511
528	20230731	102500	65929037	1968	1960	1968	1960	5654
529	20230731	102400	54831791	1965	1965	1965	1965	0
530	20230731	102300	54831791	1965	1965	1967	1965	32
531	20230731	102200	54768901	1963	1959	1964	1959	3326
532	20230731	102100	48250183	1958	1955	1958	1955	3578
533	20230731	102000	41245648	1953	1955	1955	1953	1711
534	20230731	101900	37902163	1955	1955	1955	1955	670
535	20230731	101800	36592313	1950	1950	1950	1950	300
536	20230731	101700	36007313	1955	1955	1955	1955	3
537	20230731	101600	36001448	1950	1950	1950	1950	0
538	20230731	101500	36001448	1950	1950	1950	1950	1
539	20230731	101400	35999498	1950	1950	1950	1950	0
540	20230731	101300	35999498	1950	1950	1950	1950	1
541	20230731	101200	35997548	1950	1950	1950	1950	0
542	20230731	101100	35997548	1950	1950	1950	1950	0
543	20230731	101000	35997548	1950	1950	1950	1950	0
544	20230731	100900	35997548	1950	1950	1950	1950	0
545	20230731	100800	35997548	1950	1949	1950	1949	740
546	20230731	100700	34554585	1950	1950	1950	1950	0
547	20230731	100600	34554585	1950	1950	1950	1950	4297
548	20230731	100500	26175435	1950	1949	1950	1949	703
549	20230731	100400	24804846	1949	1949	1949	1949	0
550	20230731	100300	24804846	1949	1949	1949	1949	1
551	20230731	100200	24802897	1949	1945	1949	1945	10
552	20230731	100100	24783427	1944	1944	1944	1944	0
553	20230731	100000	24783427	1944	1944	1944	1944	0
554	20230731	095900	24783427	1944	1944	1944	1944	0
555	20230731	095800	24783427	1944	1942	1944	1942	443
556	20230731	095700	23922438	1943	1943	1943	1943	0
557	20230731	095600	23922438	1943	1943	1943	1943	36
558	20230731	095500	23852490	1943	1943	1943	1943	0
559	20230731	095400	23852490	1943	1943	1943	1943	0
560	20230731	095300	23852490	1943	1943	1943	1943	0
561	20230731	095200	23852490	1943	1943	1943	1943	0
562	20230731	095100	23852490	1943	1943	1943	1943	0
563	20230731	095000	23852490	1943	1940	1943	1940	5
564	20230731	094900	23842782	1941	1941	1941	1940	10
565	20230731	094800	23823374	1931	1931	1941	1931	53
566	20230731	094700	23720992	1947	1947	1947	1947	0
567	20230731	094600	23720992	1947	1947	1947	1947	0
568	20230731	094500	23720992	1947	1947	1947	1947	0
569	20230731	094400	23720992	1947	1947	1947	1947	0
570	20230731	094300	23720992	1947	1947	1947	1947	0
571	20230731	094200	23720992	1947	1947	1947	1947	0
572	20230731	094100	23720992	1947	1947	1947	1947	0
573	20230731	094000	23720992	1947	1947	1947	1947	2
574	20230731	093900	23717098	1949	1932	1949	1932	14
575	20230731	093800	23689990	1931	1925	1931	1925	876
576	20230731	093700	22003618	1925	1925	1925	1925	568
577	20230731	093600	20910218	1931	1925	1931	1925	21
578	20230731	093500	20869787	1925	1931	1931	1925	240
579	20230731	093400	20407272	1931	1931	1931	1931	139
580	20230731	093300	20138863	1931	1931	1931	1931	1
581	20230731	093200	20136932	1931	1930	1931	1930	7
582	20230731	093100	20123421	1926	1926	1926	1926	0
583	20230731	093000	20123421	1926	1931	1931	1926	159
584	20230731	092900	19816920	1931	1931	1931	1931	5
585	20230731	092800	19807265	1927	1927	1927	1927	0
586	20230731	092700	19807265	1927	1927	1927	1927	988
587	20230731	092600	17903389	1927	1930	1930	1927	165
588	20230731	092500	17584984	1931	1930	1931	1930	72
589	20230731	092400	17446019	1930	1930	1930	1930	5
590	20230731	092300	17436369	1925	1925	1925	1925	0
591	20230731	092200	17436369	1925	1925	1925	1925	250
592	20230731	092100	16955119	1922	1922	1922	1922	0
593	20230731	092000	16955119	1922	1921	1922	1921	95
594	20230731	091900	16772532	1922	1923	1923	1922	1000
595	20230731	091800	14850032	1924	1910	1924	1910	1610
596	20230731	091700	11760932	1910	1910	1910	1910	4
597	20230731	091600	11753292	1932	1932	1932	1932	0
598	20230731	091500	11753292	1932	1932	1932	1932	50
599	20230731	091400	11656692	1935	1920	1936	1915	2512
600	20230731	091300	6836590	1921	1946	1946	1921	244
601	20230731	091200	6367815	1946	1946	1946	1946	3
602	20230731	091100	6361977	1949	1926	1950	1926	504
603	20230731	091000	5388923	1920	1920	1920	1920	0
604	20230731	090900	5388923	1920	1920	1920	1920	0
605	20230731	090800	5388923	1920	1926	1926	1920	1512
606	20230731	090700	2484835	1921	1921	1921	1921	0
607	20230731	090600	2484835	1921	1926	1926	1921	401
608	20230731	090500	1714509	1926	1926	1926	1926	0
609	20230731	090400	1714509	1926	1925	1926	1925	5
610	20230731	090300	1704881	1926	1926	1926	1926	0
611	20230731	090200	1704881	1926	1926	1926	1926	1
612	20230731	090100	1702955	1926	1926	1926	1926	1
613	20230731	090000	1701029	1926	1925	1926	1921	885