KissMeData/040610/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	191200	297980505	1949	1949	1949	1949	1341
3	20230703	191100	297980505	1949	1949	1949	1949	0
4	20230703	191000	297980505	1949	1949	1949	1949	0
5	20230703	190900	297980505	1949	1949	1949	1949	0
6	20230703	190800	297980505	1949	1949	1949	1949	0
7	20230703	190700	297980505	1949	1949	1949	1949	0
8	20230703	190600	297980505	1949	1949	1949	1949	0
9	20230703	190500	297980505	1949	1949	1949	1949	0
10	20230703	190400	297980505	1949	1949	1949	1949	0
11	20230703	190300	297980505	1949	1949	1949	1949	0
12	20230703	190200	297980505	1949	1949	1949	1949	0
13	20230703	190100	297980505	1949	1949	1949	1949	0
14	20230703	190000	297980505	1949	1949	1949	1949	0
15	20230703	185900	297980505	1949	1949	1949	1949	0
16	20230703	185800	297980505	1949	1949	1949	1949	0
17	20230703	185700	297980505	1949	1949	1949	1949	0
18	20230703	185600	297980505	1949	1949	1949	1949	0
19	20230703	185500	297980505	1949	1949	1949	1949	0
20	20230703	185400	297980505	1949	1949	1949	1949	0
21	20230703	185300	297980505	1949	1949	1949	1949	0
22	20230703	185200	297980505	1949	1949	1949	1949	0
23	20230703	185100	297980505	1949	1949	1949	1949	0
24	20230703	185000	297980505	1949	1949	1949	1949	0
25	20230703	184900	297980505	1949	1949	1949	1949	0
26	20230703	184800	297980505	1949	1949	1949	1949	0
27	20230703	184700	297980505	1949	1949	1949	1949	0
28	20230703	184600	297980505	1949	1949	1949	1949	0
29	20230703	184500	297980505	1949	1949	1949	1949	0
30	20230703	184400	297980505	1949	1949	1949	1949	0
31	20230703	184300	297980505	1949	1949	1949	1949	0
32	20230703	184200	297980505	1949	1949	1949	1949	1341
33	20230703	184100	297980505	1949	1949	1949	1949	0
34	20230703	184000	297980505	1949	1949	1949	1949	0
35	20230703	183900	297980505	1949	1949	1949	1949	0
36	20230703	183800	297980505	1949	1949	1949	1949	0
37	20230703	183700	297980505	1949	1949	1949	1949	0
38	20230703	183600	297980505	1949	1949	1949	1949	0
39	20230703	183500	297980505	1949	1949	1949	1949	0
40	20230703	183400	297980505	1949	1949	1949	1949	0
41	20230703	183300	297980505	1949	1949	1949	1949	0
42	20230703	183200	297980505	1949	1949	1949	1949	0
43	20230703	183100	297980505	1949	1949	1949	1949	0
44	20230703	183000	297980505	1949	1949	1949	1949	0
45	20230703	182900	297980505	1949	1949	1949	1949	0
46	20230703	182800	297980505	1949	1949	1949	1949	0
47	20230703	182700	297980505	1949	1949	1949	1949	0
48	20230703	182600	297980505	1949	1949	1949	1949	0
49	20230703	182500	297980505	1949	1949	1949	1949	0
50	20230703	182400	297980505	1949	1949	1949	1949	0
51	20230703	182300	297980505	1949	1949	1949	1949	0
52	20230703	182200	297980505	1949	1949	1949	1949	0
53	20230703	182100	297980505	1949	1949	1949	1949	0
54	20230703	182000	297980505	1949	1949	1949	1949	0
55	20230703	181900	297980505	1949	1949	1949	1949	0
56	20230703	181800	297980505	1949	1949	1949	1949	0
57	20230703	181700	297980505	1949	1949	1949	1949	0
58	20230703	181600	297980505	1949	1949	1949	1949	0
59	20230703	181500	297980505	1949	1949	1949	1949	0
60	20230703	181400	297980505	1949	1949	1949	1949	0
61	20230703	181300	297980505	1949	1949	1949	1949	0
62	20230703	181200	297980505	1949	1949	1949	1949	1341
63	20230703	181100	297980505	1949	1949	1949	1949	0
64	20230703	181000	297980505	1949	1949	1949	1949	0
65	20230703	180900	297980505	1949	1949	1949	1949	0
66	20230703	180800	297980505	1949	1949	1949	1949	0
67	20230703	180700	297980505	1949	1949	1949	1949	0
68	20230703	180600	297980505	1949	1949	1949	1949	0
69	20230703	180500	297980505	1949	1949	1949	1949	0
70	20230703	180400	297980505	1949	1949	1949	1949	0
71	20230703	180300	297980505	1949	1949	1949	1949	0
72	20230703	180200	297980505	1949	1949	1949	1949	0
73	20230703	180100	297980505	1949	1949	1949	1949	0
74	20230703	180000	297980505	1949	1949	1949	1949	0
75	20230703	175900	297980505	1949	1949	1949	1949	0
76	20230703	175800	297980505	1949	1949	1949	1949	0
77	20230703	175700	297980505	1949	1949	1949	1949	0
78	20230703	175600	297980505	1949	1949	1949	1949	0
79	20230703	175500	297980505	1949	1949	1949	1949	0
80	20230703	175400	297980505	1949	1949	1949	1949	0
81	20230703	175300	297980505	1949	1949	1949	1949	0
82	20230703	175200	297980505	1949	1949	1949	1949	0
83	20230703	175100	297980505	1949	1949	1949	1949	0
84	20230703	175000	297980505	1949	1949	1949	1949	0
85	20230703	174900	297980505	1949	1949	1949	1949	0
86	20230703	174800	297980505	1949	1949	1949	1949	0
87	20230703	174700	297980505	1949	1949	1949	1949	0
88	20230703	174600	297980505	1949	1949	1949	1949	0
89	20230703	174500	297980505	1949	1949	1949	1949	0
90	20230703	174400	297980505	1949	1949	1949	1949	0
91	20230703	174300	297980505	1949	1949	1949	1949	0
92	20230703	174200	297980505	1949	1949	1949	1949	1341
93	20230703	174100	297980505	1949	1949	1949	1949	0
94	20230703	174000	297980505	1949	1949	1949	1949	0
95	20230703	173900	297980505	1949	1949	1949	1949	0
96	20230703	173800	297980505	1949	1949	1949	1949	0
97	20230703	173700	297980505	1949	1949	1949	1949	0
98	20230703	173600	297980505	1949	1949	1949	1949	0
99	20230703	173500	297980505	1949	1949	1949	1949	0
100	20230703	173400	297980505	1949	1949	1949	1949	0
101	20230703	173300	297980505	1949	1949	1949	1949	0
102	20230703	173200	297980505	1949	1949	1949	1949	0
103	20230703	173100	297980505	1949	1949	1949	1949	0
104	20230703	173000	297980505	1949	1949	1949	1949	0
105	20230703	172900	297980505	1949	1949	1949	1949	0
106	20230703	172800	297980505	1949	1949	1949	1949	0
107	20230703	172700	297980505	1949	1949	1949	1949	0
108	20230703	172600	297980505	1949	1949	1949	1949	0
109	20230703	172500	297980505	1949	1949	1949	1949	0
110	20230703	172400	297980505	1949	1949	1949	1949	0
111	20230703	172300	297980505	1949	1949	1949	1949	0
112	20230703	172200	297980505	1949	1949	1949	1949	0
113	20230703	172100	297980505	1949	1949	1949	1949	0
114	20230703	172000	297980505	1949	1949	1949	1949	0
115	20230703	171900	297980505	1949	1949	1949	1949	0
116	20230703	171800	297980505	1949	1949	1949	1949	0
117	20230703	171700	297980505	1949	1949	1949	1949	0
118	20230703	171600	297980505	1949	1949	1949	1949	0
119	20230703	171500	297980505	1949	1949	1949	1949	0
120	20230703	171400	297980505	1949	1949	1949	1949	0
121	20230703	171300	297980505	1949	1949	1949	1949	0
122	20230703	171200	297980505	1949	1949	1949	1949	1341
123	20230703	171100	297980505	1949	1949	1949	1949	0
124	20230703	171000	297980505	1949	1949	1949	1949	0
125	20230703	170900	297980505	1949	1949	1949	1949	0
126	20230703	170800	297980505	1949	1949	1949	1949	0
127	20230703	170700	297980505	1949	1949	1949	1949	0
128	20230703	170600	297980505	1949	1949	1949	1949	0
129	20230703	170500	297980505	1949	1949	1949	1949	0
130	20230703	170400	297980505	1949	1949	1949	1949	0
131	20230703	170300	297980505	1949	1949	1949	1949	0
132	20230703	170200	297980505	1949	1949	1949	1949	0
133	20230703	170100	297980505	1949	1949	1949	1949	0
134	20230703	170000	297980505	1949	1949	1949	1949	0
135	20230703	165900	297980505	1949	1949	1949	1949	0
136	20230703	165800	297980505	1949	1949	1949	1949	0
137	20230703	165700	297980505	1949	1949	1949	1949	0
138	20230703	165600	297980505	1949	1949	1949	1949	0
139	20230703	165500	297980505	1949	1949	1949	1949	0
140	20230703	165400	297980505	1949	1949	1949	1949	0
141	20230703	165300	297980505	1949	1949	1949	1949	0
142	20230703	165200	297980505	1949	1949	1949	1949	0
143	20230703	165100	297980505	1949	1949	1949	1949	0
144	20230703	165000	297980505	1949	1949	1949	1949	0
145	20230703	164900	297980505	1949	1949	1949	1949	0
146	20230703	164800	297980505	1949	1949	1949	1949	0
147	20230703	164700	297980505	1949	1949	1949	1949	0
148	20230703	164600	297980505	1949	1949	1949	1949	0
149	20230703	164500	297980505	1949	1949	1949	1949	0
150	20230703	164400	297980505	1949	1949	1949	1949	0
151	20230703	164300	297980505	1949	1949	1949	1949	0
152	20230703	164200	297980505	1949	1949	1949	1949	1341
153	20230703	164100	297980505	1949	1949	1949	1949	0
154	20230703	164000	297980505	1949	1949	1949	1949	0
155	20230703	163900	297980505	1949	1949	1949	1949	0
156	20230703	163800	297980505	1949	1949	1949	1949	0
157	20230703	163700	297980505	1949	1949	1949	1949	0
158	20230703	163600	297980505	1949	1949	1949	1949	0
159	20230703	163500	297980505	1949	1949	1949	1949	0
160	20230703	163400	297980505	1949	1949	1949	1949	0
161	20230703	163300	297980505	1949	1949	1949	1949	0
162	20230703	163200	297980505	1949	1949	1949	1949	0
163	20230703	163100	297980505	1949	1949	1949	1949	0
164	20230703	163000	297980505	1949	1949	1949	1949	0
165	20230703	162900	297980505	1949	1949	1949	1949	0
166	20230703	162800	297980505	1949	1949	1949	1949	0
167	20230703	162700	297980505	1949	1949	1949	1949	0
168	20230703	162600	297980505	1949	1949	1949	1949	0
169	20230703	162500	297980505	1949	1949	1949	1949	0
170	20230703	162400	297980505	1949	1949	1949	1949	0
171	20230703	162300	297980505	1949	1949	1949	1949	0
172	20230703	162200	297980505	1949	1949	1949	1949	0
173	20230703	162100	297980505	1949	1949	1949	1949	0
174	20230703	162000	297980505	1949	1949	1949	1949	0
175	20230703	161900	297980505	1949	1949	1949	1949	0
176	20230703	161800	297980505	1949	1949	1949	1949	0
177	20230703	161700	297980505	1949	1949	1949	1949	0
178	20230703	161600	297980505	1949	1949	1949	1949	0
179	20230703	161500	297980505	1949	1949	1949	1949	0
180	20230703	161400	297980505	1949	1949	1949	1949	0
181	20230703	161300	297980505	1949	1949	1949	1949	0
182	20230703	161200	297980505	1949	1949	1949	1949	1341
183	20230703	161100	297980505	1949	1949	1949	1949	0
184	20230703	161000	297980505	1949	1949	1949	1949	0
185	20230703	160900	297980505	1949	1949	1949	1949	0
186	20230703	160800	297980505	1949	1949	1949	1949	0
187	20230703	160700	297980505	1949	1949	1949	1949	0
188	20230703	160600	297980505	1949	1949	1949	1949	0
189	20230703	160500	297980505	1949	1949	1949	1949	0
190	20230703	160400	297980505	1949	1949	1949	1949	0
191	20230703	160300	297980505	1949	1949	1949	1949	0
192	20230703	160200	297980505	1949	1949	1949	1949	0
193	20230703	160100	297980505	1949	1949	1949	1949	0
194	20230703	160000	297980505	1949	1949	1949	1949	0
195	20230703	155900	297980505	1949	1949	1949	1949	0
196	20230703	155800	297980505	1949	1949	1949	1949	0
197	20230703	155700	297980505	1949	1949	1949	1949	0
198	20230703	155600	297980505	1949	1949	1949	1949	0
199	20230703	155500	297980505	1949	1949	1949	1949	0
200	20230703	155400	297980505	1949	1949	1949	1949	0
201	20230703	155300	297980505	1949	1949	1949	1949	0
202	20230703	155200	297980505	1949	1949	1949	1949	0
203	20230703	155100	297980505	1949	1949	1949	1949	0
204	20230703	155000	297980505	1949	1949	1949	1949	0
205	20230703	154900	297980505	1949	1949	1949	1949	0
206	20230703	154800	297980505	1949	1949	1949	1949	0
207	20230703	154700	297980505	1949	1949	1949	1949	0
208	20230703	154600	297980505	1949	1949	1949	1949	0
209	20230703	154500	297980505	1949	1949	1949	1949	0
210	20230703	154400	297980505	1949	1949	1949	1949	0
211	20230703	154300	297980505	1949	1949	1949	1949	0
212	20230703	154200	297980505	1949	1949	1949	1949	1341
213	20230703	154100	297980505	1949	1949	1949	1949	0
214	20230703	154000	297980505	1949	1949	1949	1949	0
215	20230703	153900	297980505	1949	1949	1949	1949	0
216	20230703	153800	297980505	1949	1949	1949	1949	0
217	20230703	153700	297980505	1949	1949	1949	1949	0
218	20230703	153600	297980505	1949	1949	1949	1949	0
219	20230703	153500	297980505	1949	1949	1949	1949	0
220	20230703	153400	297980505	1949	1949	1949	1949	0
221	20230703	153300	297980505	1949	1949	1949	1949	0
222	20230703	153200	297980505	1949	1949	1949	1949	0
223	20230703	153100	297980505	1949	1949	1949	1949	0
224	20230703	153000	297980505	1949	1949	1949	1949	1341
225	20230703	152900	295366896	1949	1949	1949	1949	0
226	20230703	152800	295366896	1949	1949	1949	1949	0
227	20230703	152700	295366896	1949	1949	1949	1949	0
228	20230703	152600	295366896	1949	1949	1949	1949	0
229	20230703	152500	295366896	1949	1949	1949	1949	0
230	20230703	152400	295366896	1949	1949	1949	1949	0
231	20230703	152300	295366896	1949	1949	1949	1949	0
232	20230703	152200	295366896	1949	1949	1949	1949	0
233	20230703	152100	295366896	1949	1949	1949	1949	0
234	20230703	152000	295366896	1949	1949	1949	1949	0
235	20230703	151900	295366896	1949	1949	1949	1949	4
236	20230703	151800	295359100	1950	1950	1950	1950	20
237	20230703	151700	295320100	1950	1950	1950	1950	146
238	20230703	151600	295035400	1950	1948	1950	1948	10
239	20230703	151500	295015903	1947	1945	1947	1945	252
240	20230703	151400	294525710	1943	1944	1944	1943	3109
241	20230703	151300	288484775	1945	1948	1948	1945	2183
242	20230703	151200	284234445	1949	1949	1949	1949	56
243	20230703	151100	284125301	1951	1951	1951	1951	7
244	20230703	151000	284111644	1951	1951	1951	1951	0
245	20230703	150900	284111644	1951	1951	1951	1951	161
246	20230703	150800	283797533	1949	1951	1951	1949	123
247	20230703	150700	283557802	1951	1951	1951	1951	0
248	20230703	150600	283557802	1951	1951	1951	1951	20
249	20230703	150500	283518782	1949	1951	1951	1949	200
250	20230703	150400	283128972	1951	1950	1951	1950	273
251	20230703	150300	282596599	1949	1949	1949	1949	2
252	20230703	150200	282592701	1949	1949	1949	1949	255
253	20230703	150100	282095706	1951	1949	1951	1949	713
254	20230703	150000	280705783	1949	1950	1950	1949	56
255	20230703	145900	280596627	1951	1955	1955	1950	4367
256	20230703	145800	272073834	1957	1957	1957	1957	0
257	20230703	145700	272073834	1957	1957	1957	1957	1
258	20230703	145600	272071877	1952	1952	1952	1952	50
259	20230703	145500	271974277	1952	1952	1952	1952	0
260	20230703	145400	271974277	1952	1952	1952	1952	0
261	20230703	145300	271974277	1952	1952	1952	1952	0
262	20230703	145200	271974277	1952	1957	1957	1952	2995
263	20230703	145100	266121507	1957	1957	1957	1957	0
264	20230703	145000	266121507	1957	1957	1957	1957	4
265	20230703	144900	266113679	1958	1958	1958	1958	0
266	20230703	144800	266113679	1958	1958	1958	1958	0
267	20230703	144700	266113679	1958	1958	1958	1958	0
268	20230703	144600	266113679	1958	1958	1958	1958	0
269	20230703	144500	266113679	1958	1958	1958	1958	21
270	20230703	144400	266072561	1958	1958	1958	1958	0
271	20230703	144300	266072561	1958	1958	1958	1958	0
272	20230703	144200	266072561	1958	1958	1958	1958	0
273	20230703	144100	266072561	1958	1958	1958	1958	0
274	20230703	144000	266072561	1958	1958	1958	1958	164
275	20230703	143900	265751449	1958	1958	1958	1958	1
276	20230703	143800	265749491	1959	1959	1959	1959	0
277	20230703	143700	265749491	1959	1959	1959	1959	0
278	20230703	143600	265749491	1959	1959	1959	1959	0
279	20230703	143500	265749491	1959	1959	1959	1959	0
280	20230703	143400	265749491	1959	1959	1959	1959	0
281	20230703	143300	265749491	1959	1959	1959	1959	0
282	20230703	143200	265749491	1959	1959	1959	1959	0
283	20230703	143100	265749491	1959	1959	1959	1959	0
284	20230703	143000	265749491	1959	1959	1959	1959	0
285	20230703	142900	265749491	1959	1959	1959	1959	1
286	20230703	142800	265747532	1959	1959	1959	1959	0
287	20230703	142700	265747532	1959	1959	1959	1959	1
288	20230703	142600	265745573	1952	1953	1959	1952	2331
289	20230703	142500	261188562	1953	1953	1953	1953	345
290	20230703	142400	260514777	1953	1953	1953	1953	0
291	20230703	142300	260514777	1953	1953	1953	1953	0
292	20230703	142200	260514777	1953	1953	1953	1953	0
293	20230703	142100	260514777	1953	1953	1953	1953	355
294	20230703	142000	259821462	1952	1952	1952	1952	0
295	20230703	141900	259821462	1952	1958	1958	1952	26
296	20230703	141800	259770704	1961	1961	1961	1961	0
297	20230703	141700	259770704	1961	1961	1961	1961	0
298	20230703	141600	259770704	1961	1961	1961	1961	0
299	20230703	141500	259770704	1961	1961	1961	1961	0
300	20230703	141400	259770704	1961	1961	1961	1961	0
301	20230703	141300	259770704	1961	1961	1961	1961	0
302	20230703	141200	259770704	1961	1961	1961	1961	0
303	20230703	141100	259770704	1961	1960	1961	1960	200
304	20230703	141000	259378580	1961	1961	1961	1961	0
305	20230703	140900	259378580	1961	1960	1961	1960	335
306	20230703	140800	258721723	1960	1960	1960	1960	0
307	20230703	140700	258721723	1960	1960	1960	1960	1
308	20230703	140600	258719763	1961	1961	1961	1961	0
309	20230703	140500	258719763	1961	1961	1961	1961	0
310	20230703	140400	258719763	1961	1961	1961	1961	0
311	20230703	140300	258719763	1961	1961	1961	1961	0
312	20230703	140200	258719763	1961	1961	1961	1961	2
313	20230703	140100	258715841	1961	1960	1961	1960	1483
314	20230703	140000	255809160	1960	1959	1960	1959	518
315	20230703	135900	254794151	1959	1959	1959	1959	1
316	20230703	135800	254792192	1951	1958	1958	1951	500
317	20230703	135700	253816263	1952	1960	1960	1952	1080
318	20230703	135600	251707459	1961	1961	1961	1961	0
319	20230703	135500	251707459	1961	1961	1961	1961	0
320	20230703	135400	251707459	1961	1961	1961	1961	0
321	20230703	135300	251707459	1961	1961	1961	1961	0
322	20230703	135200	251707459	1961	1961	1961	1961	0
323	20230703	135100	251707459	1961	1961	1961	1961	0
324	20230703	135000	251707459	1961	1950	1961	1950	2
325	20230703	134900	251703548	1950	1960	1960	1950	7035
326	20230703	134800	237961885	1961	1961	1961	1961	4
327	20230703	134700	237954041	1961	1961	1961	1961	0
328	20230703	134600	237954041	1961	1961	1961	1961	0
329	20230703	134500	237954041	1961	1960	1961	1960	492
330	20230703	134400	236989387	1959	1959	1959	1959	0
331	20230703	134300	236989387	1959	1959	1959	1959	1
332	20230703	134200	236987428	1959	1959	1959	1959	0
333	20230703	134100	236987428	1959	1959	1959	1959	0
334	20230703	134000	236987428	1959	1959	1959	1959	0
335	20230703	133900	236987428	1959	1959	1959	1959	7
336	20230703	133800	236973715	1960	1960	1960	1960	500
337	20230703	133700	235993715	1961	1961	1961	1961	0
338	20230703	133600	235993715	1961	1961	1961	1961	0
339	20230703	133500	235993715	1961	1961	1961	1961	0
340	20230703	133400	235993715	1961	1961	1961	1961	0
341	20230703	133300	235993715	1961	1961	1961	1961	540
342	20230703	133200	234934775	1961	1961	1961	1961	88
343	20230703	133100	234762207	1959	1961	1961	1959	1841
344	20230703	133000	231152198	1960	1960	1960	1960	102
345	20230703	132900	230952278	1960	1960	1960	1960	200
346	20230703	132800	230560278	1961	1961	1961	1961	0
347	20230703	132700	230560278	1961	1961	1961	1961	0
348	20230703	132600	230560278	1961	1961	1961	1961	500
349	20230703	132500	229579778	1962	1961	1962	1961	651
350	20230703	132400	228302616	1961	1961	1961	1961	250
351	20230703	132300	227812366	1961	1960	1961	1960	300
352	20230703	132200	227224185	1960	1960	1960	1960	1
353	20230703	132100	227222225	1961	1961	1961	1961	62
354	20230703	132000	227100643	1961	1959	1961	1959	50
355	20230703	131900	227002691	1959	1959	1959	1959	0
356	20230703	131800	227002691	1959	1959	1959	1959	0
357	20230703	131700	227002691	1959	1959	1959	1959	1
358	20230703	131600	227000732	1956	1956	1956	1956	0
359	20230703	131500	227000732	1956	1956	1956	1956	300
360	20230703	131400	226413932	1956	1956	1956	1956	0
361	20230703	131300	226413932	1956	1956	1956	1956	0
362	20230703	131200	226413932	1956	1956	1956	1956	0
363	20230703	131100	226413932	1956	1956	1956	1956	18
364	20230703	131000	226378724	1956	1956	1956	1956	337
365	20230703	130900	225719552	1956	1956	1956	1956	0
366	20230703	130800	225719552	1956	1956	1956	1956	0
367	20230703	130700	225719552	1956	1956	1956	1956	0
368	20230703	130600	225719552	1956	1951	1956	1951	2180
369	20230703	130500	221456372	1952	1952	1952	1952	0
370	20230703	130400	221456372	1952	1952	1952	1952	100
371	20230703	130300	221261172	1951	1951	1951	1951	0
372	20230703	130200	221261172	1951	1951	1951	1951	0
373	20230703	130100	221261172	1951	1951	1951	1951	127
374	20230703	130000	221013395	1956	1956	1956	1956	15
375	20230703	125900	220984055	1956	1956	1956	1956	200
376	20230703	125800	220592855	1956	1956	1956	1956	48
377	20230703	125700	220498967	1956	1956	1956	1956	0
378	20230703	125600	220498967	1956	1956	1956	1956	0
379	20230703	125500	220498967	1956	1956	1956	1956	250
380	20230703	125400	220009967	1950	1950	1950	1950	0
381	20230703	125300	220009967	1950	1951	1951	1950	250
382	20230703	125200	219522437	1955	1955	1955	1955	0
383	20230703	125100	219522437	1955	1955	1955	1955	794
384	20230703	125000	217970167	1955	1955	1955	1955	0
385	20230703	124900	217970167	1955	1953	1955	1952	457
386	20230703	124800	217076949	1955	1954	1955	1954	1626
387	20230703	124700	213898122	1949	1949	1949	1949	10
388	20230703	124600	213878632	1949	1949	1949	1949	0
389	20230703	124500	213878632	1949	1949	1949	1949	106
390	20230703	124400	213672038	1954	1954	1954	1954	1
391	20230703	124300	213670084	1949	1949	1949	1949	0
392	20230703	124200	213670084	1949	1949	1949	1949	0
393	20230703	124100	213670084	1949	1949	1949	1949	0
394	20230703	124000	213670084	1949	1952	1952	1949	1000
395	20230703	123900	211719373	1952	1952	1952	1952	0
396	20230703	123800	211719373	1952	1952	1952	1952	0
397	20230703	123700	211719373	1952	1952	1952	1952	200
398	20230703	123600	211328973	1954	1954	1954	1954	200
399	20230703	123500	210938173	1955	1955	1955	1955	0
400	20230703	123400	210938173	1955	1955	1955	1955	351
401	20230703	123300	210251968	1955	1955	1955	1955	9
402	20230703	123200	210234373	1955	1954	1955	1954	16
403	20230703	123100	210203094	1955	1955	1955	1955	45
404	20230703	123000	210115119	1955	1955	1955	1955	645
405	20230703	122900	208854144	1961	1961	1961	1961	1
406	20230703	122800	208852183	1961	1961	1961	1961	0
407	20230703	122700	208852183	1961	1961	1961	1955	302
408	20230703	122600	208261560	1961	1961	1961	1961	2
409	20230703	122500	208257638	1962	1957	1962	1957	31
410	20230703	122400	208196956	1958	1960	1960	1958	2778
411	20230703	122300	202757347	1960	1960	1960	1960	148
412	20230703	122200	202467267	1962	1962	1962	1962	0
413	20230703	122100	202467267	1962	1962	1962	1962	0
414	20230703	122000	202467267	1962	1962	1962	1962	0
415	20230703	121900	202467267	1962	1962	1962	1962	0
416	20230703	121800	202467267	1962	1962	1962	1962	0
417	20230703	121700	202467267	1962	1962	1962	1962	0
418	20230703	121600	202467267	1962	1962	1962	1962	33
419	20230703	121500	202402521	1962	1959	1962	1959	53
420	20230703	121400	202298691	1959	1959	1959	1959	406
421	20230703	121300	201503337	1959	1959	1959	1959	0
422	20230703	121200	201503337	1959	1959	1959	1959	0
423	20230703	121100	201503337	1959	1959	1959	1959	0
424	20230703	121000	201503337	1959	1959	1959	1959	0
425	20230703	120900	201503337	1959	1959	1959	1959	0
426	20230703	120800	201503337	1959	1959	1959	1959	1071
427	20230703	120700	199405248	1962	1962	1962	1962	0
428	20230703	120600	199405248	1962	1962	1962	1962	0
429	20230703	120500	199405248	1962	1962	1962	1962	255
430	20230703	120400	198904938	1962	1962	1962	1962	0
431	20230703	120300	198904938	1962	1963	1963	1962	19
432	20230703	120200	198867659	1962	1963	1963	1962	274
433	20230703	120100	198330067	1963	1963	1963	1963	25
434	20230703	120000	198280992	1963	1962	1963	1962	1616
435	20230703	115900	195109205	1958	1958	1958	1958	71
436	20230703	115800	194970187	1959	1959	1959	1959	0
437	20230703	115700	194970187	1959	1959	1959	1959	832
438	20230703	115600	193340299	1959	1960	1960	1959	1264
439	20230703	115500	190863076	1960	1960	1960	1960	469
440	20230703	115400	189943836	1962	1962	1962	1962	0
441	20230703	115300	189943836	1962	1962	1962	1962	0
442	20230703	115200	189943836	1962	1962	1962	1962	44
443	20230703	115100	189857508	1962	1962	1963	1962	327
444	20230703	115000	189215933	1962	1963	1963	1962	1504
445	20230703	114900	186263585	1962	1962	1962	1962	111
446	20230703	114800	186045803	1962	1962	1962	1962	2053
447	20230703	114700	182017817	1962	1963	1963	1962	1886
448	20230703	114600	178315635	1963	1961	1963	1961	5
449	20230703	114500	178305825	1961	1961	1963	1961	525
450	20230703	114400	177275850	1963	1958	1963	1958	8127
451	20230703	114300	161351496	1957	1956	1957	1956	4768
452	20230703	114200	152021520	1956	1956	1956	1956	3016
453	20230703	114100	146122224	1955	1955	1955	1955	0
454	20230703	114000	146122224	1955	1955	1955	1955	0
455	20230703	113900	146122224	1955	1955	1955	1955	0
456	20230703	113800	146122224	1955	1954	1955	1950	2385
457	20230703	113700	141461556	1949	1953	1953	1949	995
458	20230703	113600	139518401	1953	1954	1954	1953	29
459	20230703	113500	139461763	1953	1953	1953	1953	0
460	20230703	113400	139461763	1953	1952	1953	1952	1426
461	20230703	113300	136677695	1952	1950	1952	1950	156
462	20230703	113200	136373464	1950	1950	1950	1950	0
463	20230703	113100	136373464	1950	1950	1950	1950	0
464	20230703	113000	136373464	1950	1950	1950	1950	0
465	20230703	112900	136373464	1950	1950	1950	1950	1231
466	20230703	112800	133973014	1950	1950	1950	1950	20
467	20230703	112700	133934014	1950	1950	1950	1950	12
468	20230703	112600	133910614	1950	1950	1950	1950	0
469	20230703	112500	133910614	1950	1950	1950	1950	0
470	20230703	112400	133910614	1950	1950	1950	1950	0
471	20230703	112300	133910614	1950	1947	1950	1947	222
472	20230703	112200	133477825	1946	1946	1946	1946	0
473	20230703	112100	133477825	1946	1947	1947	1946	1195
474	20230703	112000	131151214	1948	1948	1948	1948	1
475	20230703	111900	131149266	1949	1950	1950	1949	401
476	20230703	111800	130367418	1950	1950	1950	1950	1
477	20230703	111700	130365468	1950	1950	1950	1950	0
478	20230703	111600	130365468	1950	1950	1950	1950	0
479	20230703	111500	130365468	1950	1949	1950	1949	960
480	20230703	111400	128493478	1950	1950	1950	1950	50
481	20230703	111300	128395978	1952	1952	1952	1952	110
482	20230703	111200	128181258	1952	1952	1952	1952	0
483	20230703	111100	128181258	1952	1952	1952	1952	0
484	20230703	111000	128181258	1952	1952	1952	1952	55
485	20230703	110900	128073898	1953	1953	1953	1953	0
486	20230703	110800	128073898	1953	1953	1953	1953	0
487	20230703	110700	128073898	1953	1953	1953	1953	126
488	20230703	110600	127827820	1953	1953	1953	1953	0
489	20230703	110500	127827820	1953	1953	1953	1953	407
490	20230703	110400	127032949	1953	1953	1953	1953	100
491	20230703	110300	126837649	1953	1953	1953	1953	0
492	20230703	110200	126837649	1953	1953	1953	1953	1500
493	20230703	110100	123908149	1953	1953	1953	1953	0
494	20230703	110000	123908149	1953	1953	1953	1953	493
495	20230703	105900	122945320	1953	1953	1953	1953	0
496	20230703	105800	122945320	1953	1953	1953	1953	0
497	20230703	105700	122945320	1953	1953	1953	1953	18
498	20230703	105600	122910166	1953	1953	1953	1953	0
499	20230703	105500	122910166	1953	1953	1953	1953	0
500	20230703	105400	122910166	1953	1953	1953	1953	100
501	20230703	105300	122714866	1953	1954	1954	1953	403
502	20230703	105200	121927737	1954	1953	1954	1953	128
503	20230703	105100	121677653	1953	1953	1953	1953	250
504	20230703	105000	121189403	1954	1954	1954	1954	0
505	20230703	104900	121189403	1954	1954	1954	1953	1000
506	20230703	104800	119235453	1953	1953	1953	1953	512
507	20230703	104700	118235517	1953	1952	1953	1952	12
508	20230703	104600	118212092	1949	1949	1949	1949	30
509	20230703	104500	118153622	1952	1952	1952	1952	0
510	20230703	104400	118153622	1952	1952	1952	1952	14
511	20230703	104300	118126294	1952	1952	1952	1952	1
512	20230703	104200	118124342	1952	1952	1952	1952	0
513	20230703	104100	118124342	1952	1952	1952	1952	1000
514	20230703	104000	116172342	1953	1953	1953	1946	7
515	20230703	103900	116158706	1953	1950	1953	1950	4159
516	20230703	103800	108045201	1946	1946	1946	1946	0
517	20230703	103700	108045201	1946	1946	1946	1946	135
518	20230703	103600	107782491	1949	1949	1949	1949	3
519	20230703	103500	107776644	1949	1948	1949	1948	1814
520	20230703	103400	104241412	1948	1948	1948	1948	3
521	20230703	103300	104235568	1945	1945	1945	1945	0
522	20230703	103200	104235568	1945	1945	1945	1945	0
523	20230703	103100	104235568	1945	1945	1945	1945	276
524	20230703	103000	103698748	1948	1948	1948	1948	0
525	20230703	102900	103698748	1948	1948	1948	1948	0
526	20230703	102800	103698748	1948	1948	1948	1948	51
527	20230703	102700	103599400	1948	1948	1948	1948	1
528	20230703	102600	103597452	1948	1948	1948	1948	1
529	20230703	102500	103595504	1944	1944	1944	1944	0
530	20230703	102400	103595504	1944	1944	1944	1944	0
531	20230703	102300	103595504	1944	1944	1944	1944	150
532	20230703	102200	103303904	1948	1948	1948	1948	0
533	20230703	102100	103303904	1948	1948	1948	1948	0
534	20230703	102000	103303904	1948	1948	1948	1948	234
535	20230703	101900	102848072	1948	1948	1948	1948	160
536	20230703	101800	102536392	1944	1944	1944	1944	0
537	20230703	101700	102536392	1944	1945	1945	1944	1143
538	20230703	101600	100313556	1945	1946	1946	1945	1234
539	20230703	101500	97912346	1946	1946	1946	1946	0
540	20230703	101400	97912346	1946	1946	1946	1946	154
541	20230703	101300	97612662	1949	1949	1949	1949	0
542	20230703	101200	97612662	1949	1949	1949	1949	0
543	20230703	101100	97612662	1949	1949	1949	1949	13
544	20230703	101000	97587325	1949	1949	1949	1949	51
545	20230703	100900	97487926	1949	1949	1949	1949	0
546	20230703	100800	97487926	1949	1949	1949	1949	1
547	20230703	100700	97485977	1949	1949	1949	1949	1
548	20230703	100600	97484028	1946	1946	1946	1946	414
549	20230703	100500	96678384	1946	1946	1946	1946	66
550	20230703	100400	96549948	1950	1950	1950	1950	0
551	20230703	100300	96549948	1950	1950	1950	1950	282
552	20230703	100200	96000048	1950	1950	1950	1950	20
553	20230703	100100	95961048	1950	1950	1950	1950	242
554	20230703	100000	95489148	1950	1950	1950	1950	102
555	20230703	095900	95290248	1950	1950	1950	1950	0
556	20230703	095800	95290248	1950	1950	1950	1950	0
557	20230703	095700	95290248	1950	1950	1950	1950	943
558	20230703	095600	93451398	1950	1950	1950	1950	31
559	20230703	095500	93390948	1950	1950	1950	1950	20
560	20230703	095400	93351948	1950	1949	1950	1949	402
561	20230703	095300	92568158	1949	1949	1949	1949	16
562	20230703	095200	92536974	1944	1944	1944	1944	0
563	20230703	095100	92536974	1944	1945	1945	1943	489
564	20230703	095000	91586361	1945	1943	1945	1943	230
565	20230703	094900	91139069	1943	1945	1945	1943	2769
566	20230703	094800	85757449	1945	1945	1945	1945	504
567	20230703	094700	84777169	1945	1945	1945	1945	1
568	20230703	094600	84775224	1950	1950	1950	1950	0
569	20230703	094500	84775224	1950	1944	1950	1944	615
570	20230703	094400	83579574	1950	1943	1950	1943	2180
571	20230703	094300	79342574	1950	1943	1950	1943	6
572	20230703	094200	79330909	1950	1950	1950	1950	1
573	20230703	094100	79328959	1949	1947	1949	1947	5739
574	20230703	094000	68149274	1948	1948	1948	1948	0
575	20230703	093900	68149274	1948	1948	1948	1948	13
576	20230703	093800	68123950	1948	1948	1948	1948	161
577	20230703	093700	67810322	1949	1943	1949	1942	795
578	20230703	093600	66266415	1948	1947	1948	1947	469
579	20230703	093500	65353103	1947	1941	1947	1941	11312
580	20230703	093400	43341281	1941	1941	1941	1941	0
581	20230703	093300	43341281	1941	1941	1941	1941	0
582	20230703	093200	43341281	1941	1941	1941	1941	0
583	20230703	093100	43341281	1941	1945	1945	1941	160
584	20230703	093000	43030161	1941	1941	1947	1941	109
585	20230703	092900	42817984	1940	1940	1940	1940	0
586	20230703	092800	42817984	1940	1940	1940	1940	0
587	20230703	092700	42817984	1940	1940	1940	1940	100
588	20230703	092600	42623984	1940	1940	1940	1940	100
589	20230703	092500	42429984	1947	1947	1947	1947	0
590	20230703	092400	42429984	1947	1944	1947	1944	10
591	20230703	092300	42410524	1940	1942	1943	1940	107
592	20230703	092200	42202808	1942	1942	1942	1942	63
593	20230703	092100	42080462	1947	1942	1947	1942	299
594	20230703	092000	41499554	1942	1943	1947	1942	1087
595	20230703	091900	39388455	1947	1947	1947	1947	0
596	20230703	091800	39388455	1947	1945	1947	1945	483
597	20230703	091700	38448057	1944	1943	1944	1942	35
598	20230703	091600	38380084	1942	1942	1942	1942	1394
599	20230703	091500	35672936	1942	1944	1944	1942	51
600	20230703	091400	35573886	1947	1947	1947	1947	61
601	20230703	091300	35455119	1950	1950	1954	1950	2241
602	20230703	091200	31084916	1949	1947	1949	1947	1634
603	20230703	091100	27901905	1942	1943	1944	1942	2492
604	20230703	091000	23060506	1943	1947	1947	1943	1014
605	20230703	090900	21089288	1947	1947	1947	1947	10
606	20230703	090800	21069818	1947	1947	1947	1947	76
607	20230703	090700	20921846	1943	1947	1948	1943	746
608	20230703	090600	19470038	1947	1943	1947	1942	1371
609	20230703	090500	16803809	1942	1936	1942	1936	244
610	20230703	090400	16330493	1930	1932	1932	1930	2119
611	20230703	090300	12238795	1940	1939	1940	1936	158
612	20230703	090200	11932280	1937	1938	1939	1937	68
613	20230703	090100	11800551	1937	1937	1937	1937	1044
614	20230703	090000	9778323	1936	1928	1936	1928	5058