KissMeData/048830/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	192000	223641529	1956	1956	1956	1956	5450
3	20230707	191900	223641529	1956	1956	1956	1956	0
4	20230707	191800	223641529	1956	1956	1956	1956	0
5	20230707	191700	223641529	1956	1956	1956	1956	0
6	20230707	191600	223641529	1956	1956	1956	1956	0
7	20230707	191500	223641529	1956	1956	1956	1956	0
8	20230707	191400	223641529	1956	1956	1956	1956	0
9	20230707	191300	223641529	1956	1956	1956	1956	0
10	20230707	191200	223641529	1956	1956	1956	1956	0
11	20230707	191100	223641529	1956	1956	1956	1956	0
12	20230707	191000	223641529	1956	1956	1956	1956	0
13	20230707	190900	223641529	1956	1956	1956	1956	0
14	20230707	190800	223641529	1956	1956	1956	1956	0
15	20230707	190700	223641529	1956	1956	1956	1956	0
16	20230707	190600	223641529	1956	1956	1956	1956	0
17	20230707	190500	223641529	1956	1956	1956	1956	0
18	20230707	190400	223641529	1956	1956	1956	1956	0
19	20230707	190300	223641529	1956	1956	1956	1956	0
20	20230707	190200	223641529	1956	1956	1956	1956	0
21	20230707	190100	223641529	1956	1956	1956	1956	0
22	20230707	190000	223641529	1956	1956	1956	1956	0
23	20230707	185900	223641529	1956	1956	1956	1956	0
24	20230707	185800	223641529	1956	1956	1956	1956	0
25	20230707	185700	223641529	1956	1956	1956	1956	0
26	20230707	185600	223641529	1956	1956	1956	1956	0
27	20230707	185500	223641529	1956	1956	1956	1956	0
28	20230707	185400	223641529	1956	1956	1956	1956	0
29	20230707	185300	223641529	1956	1956	1956	1956	0
30	20230707	185200	223641529	1956	1956	1956	1956	0
31	20230707	185100	223641529	1956	1956	1956	1956	0
32	20230707	185000	223641529	1956	1956	1956	1956	5450
33	20230707	184900	223641529	1956	1956	1956	1956	0
34	20230707	184800	223641529	1956	1956	1956	1956	0
35	20230707	184700	223641529	1956	1956	1956	1956	0
36	20230707	184600	223641529	1956	1956	1956	1956	0
37	20230707	184500	223641529	1956	1956	1956	1956	0
38	20230707	184400	223641529	1956	1956	1956	1956	0
39	20230707	184300	223641529	1956	1956	1956	1956	0
40	20230707	184200	223641529	1956	1956	1956	1956	0
41	20230707	184100	223641529	1956	1956	1956	1956	0
42	20230707	184000	223641529	1956	1956	1956	1956	0
43	20230707	183900	223641529	1956	1956	1956	1956	0
44	20230707	183800	223641529	1956	1956	1956	1956	0
45	20230707	183700	223641529	1956	1956	1956	1956	0
46	20230707	183600	223641529	1956	1956	1956	1956	0
47	20230707	183500	223641529	1956	1956	1956	1956	0
48	20230707	183400	223641529	1956	1956	1956	1956	0
49	20230707	183300	223641529	1956	1956	1956	1956	0
50	20230707	183200	223641529	1956	1956	1956	1956	0
51	20230707	183100	223641529	1956	1956	1956	1956	0
52	20230707	183000	223641529	1956	1956	1956	1956	0
53	20230707	182900	223641529	1956	1956	1956	1956	0
54	20230707	182800	223641529	1956	1956	1956	1956	0
55	20230707	182700	223641529	1956	1956	1956	1956	0
56	20230707	182600	223641529	1956	1956	1956	1956	0
57	20230707	182500	223641529	1956	1956	1956	1956	0
58	20230707	182400	223641529	1956	1956	1956	1956	0
59	20230707	182300	223641529	1956	1956	1956	1956	0
60	20230707	182200	223641529	1956	1956	1956	1956	0
61	20230707	182100	223641529	1956	1956	1956	1956	0
62	20230707	182000	223641529	1956	1956	1956	1956	5450
63	20230707	181900	223641529	1956	1956	1956	1956	0
64	20230707	181800	223641529	1956	1956	1956	1956	0
65	20230707	181700	223641529	1956	1956	1956	1956	0
66	20230707	181600	223641529	1956	1956	1956	1956	0
67	20230707	181500	223641529	1956	1956	1956	1956	0
68	20230707	181400	223641529	1956	1956	1956	1956	0
69	20230707	181300	223641529	1956	1956	1956	1956	0
70	20230707	181200	223641529	1956	1956	1956	1956	0
71	20230707	181100	223641529	1956	1956	1956	1956	0
72	20230707	181000	223641529	1956	1956	1956	1956	0
73	20230707	180900	223641529	1956	1956	1956	1956	0
74	20230707	180800	223641529	1956	1956	1956	1956	0
75	20230707	180700	223641529	1956	1956	1956	1956	0
76	20230707	180600	223641529	1956	1956	1956	1956	0
77	20230707	180500	223641529	1956	1956	1956	1956	0
78	20230707	180400	223641529	1956	1956	1956	1956	0
79	20230707	180300	223641529	1956	1956	1956	1956	0
80	20230707	180200	223641529	1956	1956	1956	1956	0
81	20230707	180100	223641529	1956	1956	1956	1956	0
82	20230707	180000	223641529	1956	1956	1956	1956	0
83	20230707	175900	223641529	1956	1956	1956	1956	0
84	20230707	175800	223641529	1956	1956	1956	1956	0
85	20230707	175700	223641529	1956	1956	1956	1956	0
86	20230707	175600	223641529	1956	1956	1956	1956	0
87	20230707	175500	223641529	1956	1956	1956	1956	0
88	20230707	175400	223641529	1956	1956	1956	1956	0
89	20230707	175300	223641529	1956	1956	1956	1956	0
90	20230707	175200	223641529	1956	1956	1956	1956	0
91	20230707	175100	223641529	1956	1956	1956	1956	0
92	20230707	175000	223641529	1956	1956	1956	1956	5450
93	20230707	174900	223641529	1956	1956	1956	1956	0
94	20230707	174800	223641529	1956	1956	1956	1956	0
95	20230707	174700	223641529	1956	1956	1956	1956	0
96	20230707	174600	223641529	1956	1956	1956	1956	0
97	20230707	174500	223641529	1956	1956	1956	1956	0
98	20230707	174400	223641529	1956	1956	1956	1956	0
99	20230707	174300	223641529	1956	1956	1956	1956	0
100	20230707	174200	223641529	1956	1956	1956	1956	0
101	20230707	174100	223641529	1956	1956	1956	1956	0
102	20230707	174000	223641529	1956	1956	1956	1956	0
103	20230707	173900	223641529	1956	1956	1956	1956	0
104	20230707	173800	223641529	1956	1956	1956	1956	0
105	20230707	173700	223641529	1956	1956	1956	1956	0
106	20230707	173600	223641529	1956	1956	1956	1956	0
107	20230707	173500	223641529	1956	1956	1956	1956	0
108	20230707	173400	223641529	1956	1956	1956	1956	0
109	20230707	173300	223641529	1956	1956	1956	1956	0
110	20230707	173200	223641529	1956	1956	1956	1956	0
111	20230707	173100	223641529	1956	1956	1956	1956	0
112	20230707	173000	223641529	1956	1956	1956	1956	0
113	20230707	172900	223641529	1956	1956	1956	1956	0
114	20230707	172800	223641529	1956	1956	1956	1956	0
115	20230707	172700	223641529	1956	1956	1956	1956	0
116	20230707	172600	223641529	1956	1956	1956	1956	0
117	20230707	172500	223641529	1956	1956	1956	1956	0
118	20230707	172400	223641529	1956	1956	1956	1956	0
119	20230707	172300	223641529	1956	1956	1956	1956	0
120	20230707	172200	223641529	1956	1956	1956	1956	0
121	20230707	172100	223641529	1956	1956	1956	1956	0
122	20230707	172000	223641529	1956	1956	1956	1956	5450
123	20230707	171900	223641529	1956	1956	1956	1956	0
124	20230707	171800	223641529	1956	1956	1956	1956	0
125	20230707	171700	223641529	1956	1956	1956	1956	0
126	20230707	171600	223641529	1956	1956	1956	1956	0
127	20230707	171500	223641529	1956	1956	1956	1956	0
128	20230707	171400	223641529	1956	1956	1956	1956	0
129	20230707	171300	223641529	1956	1956	1956	1956	0
130	20230707	171200	223641529	1956	1956	1956	1956	0
131	20230707	171100	223641529	1956	1956	1956	1956	0
132	20230707	171000	223641529	1956	1956	1956	1956	0
133	20230707	170900	223641529	1956	1956	1956	1956	0
134	20230707	170800	223641529	1956	1956	1956	1956	0
135	20230707	170700	223641529	1956	1956	1956	1956	0
136	20230707	170600	223641529	1956	1956	1956	1956	0
137	20230707	170500	223641529	1956	1956	1956	1956	0
138	20230707	170400	223641529	1956	1956	1956	1956	0
139	20230707	170300	223641529	1956	1956	1956	1956	0
140	20230707	170200	223641529	1956	1956	1956	1956	0
141	20230707	170100	223641529	1956	1956	1956	1956	0
142	20230707	170000	223641529	1956	1956	1956	1956	0
143	20230707	165900	223641529	1956	1956	1956	1956	0
144	20230707	165800	223641529	1956	1956	1956	1956	0
145	20230707	165700	223641529	1956	1956	1956	1956	0
146	20230707	165600	223641529	1956	1956	1956	1956	0
147	20230707	165500	223641529	1956	1956	1956	1956	0
148	20230707	165400	223641529	1956	1956	1956	1956	0
149	20230707	165300	223641529	1956	1956	1956	1956	0
150	20230707	165200	223641529	1956	1956	1956	1956	0
151	20230707	165100	223641529	1956	1956	1956	1956	0
152	20230707	165000	223641529	1956	1956	1956	1956	5450
153	20230707	164900	223641529	1956	1956	1956	1956	0
154	20230707	164800	223641529	1956	1956	1956	1956	0
155	20230707	164700	223641529	1956	1956	1956	1956	0
156	20230707	164600	223641529	1956	1956	1956	1956	0
157	20230707	164500	223641529	1956	1956	1956	1956	0
158	20230707	164400	223641529	1956	1956	1956	1956	0
159	20230707	164300	223641529	1956	1956	1956	1956	0
160	20230707	164200	223641529	1956	1956	1956	1956	0
161	20230707	164100	223641529	1956	1956	1956	1956	0
162	20230707	164000	223641529	1956	1956	1956	1956	0
163	20230707	163900	223641529	1956	1956	1956	1956	0
164	20230707	163800	223641529	1956	1956	1956	1956	0
165	20230707	163700	223641529	1956	1956	1956	1956	0
166	20230707	163600	223641529	1956	1956	1956	1956	0
167	20230707	163500	223641529	1956	1956	1956	1956	0
168	20230707	163400	223641529	1956	1956	1956	1956	0
169	20230707	163300	223641529	1956	1956	1956	1956	0
170	20230707	163200	223641529	1956	1956	1956	1956	0
171	20230707	163100	223641529	1956	1956	1956	1956	0
172	20230707	163000	223641529	1956	1956	1956	1956	0
173	20230707	162900	223641529	1956	1956	1956	1956	0
174	20230707	162800	223641529	1956	1956	1956	1956	0
175	20230707	162700	223641529	1956	1956	1956	1956	0
176	20230707	162600	223641529	1956	1956	1956	1956	0
177	20230707	162500	223641529	1956	1956	1956	1956	0
178	20230707	162400	223641529	1956	1956	1956	1956	0
179	20230707	162300	223641529	1956	1956	1956	1956	0
180	20230707	162200	223641529	1956	1956	1956	1956	0
181	20230707	162100	223641529	1956	1956	1956	1956	0
182	20230707	162000	223641529	1956	1956	1956	1956	5450
183	20230707	161900	223641529	1956	1956	1956	1956	0
184	20230707	161800	223641529	1956	1956	1956	1956	0
185	20230707	161700	223641529	1956	1956	1956	1956	0
186	20230707	161600	223641529	1956	1956	1956	1956	0
187	20230707	161500	223641529	1956	1956	1956	1956	0
188	20230707	161400	223641529	1956	1956	1956	1956	0
189	20230707	161300	223641529	1956	1956	1956	1956	0
190	20230707	161200	223641529	1956	1956	1956	1956	0
191	20230707	161100	223641529	1956	1956	1956	1956	0
192	20230707	161000	223641529	1956	1956	1956	1956	0
193	20230707	160900	223641529	1956	1956	1956	1956	0
194	20230707	160800	223641529	1956	1956	1956	1956	0
195	20230707	160700	223641529	1956	1956	1956	1956	0
196	20230707	160600	223641529	1956	1956	1956	1956	0
197	20230707	160500	223641529	1956	1956	1956	1956	0
198	20230707	160400	223641529	1956	1956	1956	1956	0
199	20230707	160300	223641529	1956	1956	1956	1956	0
200	20230707	160200	223641529	1956	1956	1956	1956	0
201	20230707	160100	223641529	1956	1956	1956	1956	0
202	20230707	160000	223641529	1956	1956	1956	1956	0
203	20230707	155900	223641529	1956	1956	1956	1956	0
204	20230707	155800	223641529	1956	1956	1956	1956	0
205	20230707	155700	223641529	1956	1956	1956	1956	0
206	20230707	155600	223641529	1956	1956	1956	1956	0
207	20230707	155500	223641529	1956	1956	1956	1956	0
208	20230707	155400	223641529	1956	1956	1956	1956	0
209	20230707	155300	223641529	1956	1956	1956	1956	0
210	20230707	155200	223641529	1956	1956	1956	1956	0
211	20230707	155100	223641529	1956	1956	1956	1956	0
212	20230707	155000	223641529	1956	1956	1956	1956	5450
213	20230707	154900	223641529	1956	1956	1956	1956	0
214	20230707	154800	223641529	1956	1956	1956	1956	0
215	20230707	154700	223641529	1956	1956	1956	1956	0
216	20230707	154600	223641529	1956	1956	1956	1956	0
217	20230707	154500	223641529	1956	1956	1956	1956	0
218	20230707	154400	223641529	1956	1956	1956	1956	0
219	20230707	154300	223641529	1956	1956	1956	1956	0
220	20230707	154200	223641529	1956	1956	1956	1956	0
221	20230707	154100	223641529	1956	1956	1956	1956	0
222	20230707	154000	223641529	1956	1956	1956	1956	0
223	20230707	153900	223641529	1956	1956	1956	1956	0
224	20230707	153800	223641529	1956	1956	1956	1956	0
225	20230707	153700	223641529	1956	1956	1956	1956	0
226	20230707	153600	223641529	1956	1956	1956	1956	0
227	20230707	153500	223641529	1956	1956	1956	1956	0
228	20230707	153400	223641529	1956	1956	1956	1956	0
229	20230707	153300	223641529	1956	1956	1956	1956	0
230	20230707	153200	223641529	1956	1956	1956	1956	0
231	20230707	153100	223641529	1956	1956	1956	1956	0
232	20230707	153000	223641529	1956	1956	1956	1956	5450
233	20230707	152900	212981329	1952	1952	1952	1952	0
234	20230707	152800	212981329	1952	1952	1952	1952	0
235	20230707	152700	212981329	1952	1952	1952	1952	0
236	20230707	152600	212981329	1952	1952	1952	1952	0
237	20230707	152500	212981329	1952	1952	1952	1952	0
238	20230707	152400	212981329	1952	1952	1952	1952	0
239	20230707	152300	212981329	1952	1952	1952	1952	0
240	20230707	152200	212981329	1952	1952	1952	1952	0
241	20230707	152100	212981329	1952	1952	1952	1952	0
242	20230707	152000	212981329	1952	1952	1952	1952	0
243	20230707	151900	212981329	1952	1952	1952	1951	428
244	20230707	151800	212146141	1954	1952	1954	1952	64
245	20230707	151700	212021105	1951	1951	1951	1951	827
246	20230707	151600	210407628	1951	1951	1951	1951	568
247	20230707	151500	209299460	1945	1945	1945	1945	0
248	20230707	151400	209299460	1945	1945	1945	1945	60
249	20230707	151300	209182760	1944	1944	1944	1944	0
250	20230707	151200	209182760	1944	1944	1944	1944	0
251	20230707	151100	209182760	1944	1945	1945	1944	445
252	20230707	151000	208317304	1945	1945	1945	1945	0
253	20230707	150900	208317304	1945	1947	1947	1945	1000
254	20230707	150800	206371632	1951	1945	1951	1945	301
255	20230707	150700	205786181	1945	1945	1945	1945	700
256	20230707	150600	204424681	1945	1945	1945	1945	100
257	20230707	150500	204230181	1945	1945	1945	1945	0
258	20230707	150400	204230181	1945	1945	1945	1945	0
259	20230707	150300	204230181	1945	1945	1945	1945	0
260	20230707	150200	204230181	1945	1945	1945	1945	0
261	20230707	150100	204230181	1945	1945	1945	1945	0
262	20230707	150000	204230181	1945	1945	1945	1945	0
263	20230707	145900	204230181	1945	1945	1945	1945	1
264	20230707	145800	204228236	1945	1945	1945	1945	265
265	20230707	145700	203712811	1945	1945	1945	1945	0
266	20230707	145600	203712811	1945	1945	1945	1945	10
267	20230707	145500	203693361	1945	1945	1945	1945	0
268	20230707	145400	203693361	1945	1945	1945	1945	31
269	20230707	145300	203633066	1945	1945	1945	1945	37
270	20230707	145200	203561101	1945	1945	1945	1945	0
271	20230707	145100	203561101	1945	1945	1945	1945	63
272	20230707	145000	203438566	1950	1950	1950	1950	0
273	20230707	144900	203438566	1950	1950	1950	1950	1
274	20230707	144800	203436616	1944	1944	1944	1944	0
275	20230707	144700	203436616	1944	1946	1946	1944	601
276	20230707	144600	202267752	1945	1945	1945	1945	0
277	20230707	144500	202267752	1945	1945	1945	1945	5
278	20230707	144400	202258027	1945	1950	1950	1945	300
279	20230707	144300	201673042	1950	1950	1950	1950	100
280	20230707	144200	201478042	1950	1950	1950	1950	0
281	20230707	144100	201478042	1950	1950	1950	1950	160
282	20230707	144000	201166042	1950	1950	1950	1950	191
283	20230707	143900	200793592	1950	1950	1950	1950	0
284	20230707	143800	200793592	1950	1950	1950	1950	26
285	20230707	143700	200742892	1945	1945	1945	1945	169
286	20230707	143600	200414187	1950	1950	1950	1950	0
287	20230707	143500	200414187	1950	1950	1950	1950	0
288	20230707	143400	200414187	1950	1950	1950	1950	0
289	20230707	143300	200414187	1950	1950	1950	1950	1708
290	20230707	143200	197083587	1943	1943	1943	1943	0
291	20230707	143100	197083587	1943	1947	1950	1943	1309
292	20230707	143000	194538472	1947	1947	1947	1947	16
293	20230707	142900	194507320	1941	1941	1941	1941	0
294	20230707	142800	194507320	1941	1941	1941	1941	0
295	20230707	142700	194507320	1941	1941	1941	1941	0
296	20230707	142600	194507320	1941	1941	1941	1941	1000
297	20230707	142500	192566320	1950	1950	1950	1950	0
298	20230707	142400	192566320	1950	1950	1950	1950	0
299	20230707	142300	192566320	1950	1950	1950	1950	1084
300	20230707	142200	190452520	1950	1950	1950	1950	309
301	20230707	142100	189849970	1941	1950	1950	1941	592
302	20230707	142000	188700070	1941	1941	1941	1941	2000
303	20230707	141900	184818070	1940	1940	1940	1940	93
304	20230707	141800	184637650	1940	1939	1940	1939	2588
305	20230707	141700	179619507	1940	1945	1945	1940	6455
306	20230707	141600	167087306	1945	1945	1945	1945	0
307	20230707	141500	167087306	1945	1945	1945	1945	0
308	20230707	141400	167087306	1945	1945	1945	1945	0
309	20230707	141300	167087306	1945	1945	1945	1945	0
310	20230707	141200	167087306	1945	1945	1945	1945	0
311	20230707	141100	167087306	1945	1945	1945	1945	1
312	20230707	141000	167085361	1943	1949	1949	1943	4254
313	20230707	140900	158808049	1949	1949	1949	1949	100
314	20230707	140800	158613149	1949	1949	1949	1949	0
315	20230707	140700	158613149	1949	1949	1949	1949	0
316	20230707	140600	158613149	1949	1949	1949	1949	0
317	20230707	140500	158613149	1949	1949	1949	1949	0
318	20230707	140400	158613149	1949	1949	1949	1949	0
319	20230707	140300	158613149	1949	1949	1949	1949	15
320	20230707	140200	158583914	1949	1949	1949	1949	133
321	20230707	140100	158324697	1950	1951	1951	1949	1293
322	20230707	140000	155803130	1952	1952	1952	1952	25
323	20230707	135900	155754330	1952	1952	1952	1952	512
324	20230707	135800	154754906	1953	1953	1953	1952	796
325	20230707	135700	153200334	1953	1953	1953	1953	0
326	20230707	135600	153200334	1953	1954	1954	1953	1024
327	20230707	135500	151200421	1963	1963	1963	1963	56
328	20230707	135400	151090493	1963	1953	1963	1953	541
329	20230707	135300	150033781	1953	1954	1954	1953	457
330	20230707	135200	149141259	1954	1954	1954	1954	419
331	20230707	135100	148322533	1954	1954	1955	1954	234
332	20230707	135000	147865089	1954	1954	1954	1954	48
333	20230707	134900	147771297	1954	1955	1955	1954	651
334	20230707	134800	146498895	1955	1955	1955	1955	0
335	20230707	134700	146498895	1955	1955	1955	1955	0
336	20230707	134600	146498895	1955	1955	1955	1955	0
337	20230707	134500	146498895	1955	1955	1955	1955	0
338	20230707	134400	146498895	1955	1955	1955	1955	0
339	20230707	134300	146498895	1955	1955	1955	1955	0
340	20230707	134200	146498895	1955	1955	1955	1955	4
341	20230707	134100	146491075	1956	1956	1956	1955	31
342	20230707	134000	146430443	1956	1956	1956	1956	91
343	20230707	133900	146252447	1956	1957	1957	1956	656
344	20230707	133800	144969244	1957	1957	1958	1957	169
345	20230707	133700	144638509	1957	1957	1958	1957	215
346	20230707	133600	144217753	1957	1959	1959	1957	431
347	20230707	133500	143373834	1959	1959	1959	1959	0
348	20230707	133400	143373834	1959	1959	1959	1959	0
349	20230707	133300	143373834	1959	1960	1960	1959	8
350	20230707	133200	143358160	1961	1961	1961	1961	4
351	20230707	133100	143350316	1964	1964	1964	1964	0
352	20230707	133000	143350316	1964	1964	1964	1964	0
353	20230707	132900	143350316	1964	1964	1964	1964	11
354	20230707	132800	143328712	1963	1963	1963	1963	8
355	20230707	132700	143313008	1963	1963	1963	1963	0
356	20230707	132600	143313008	1963	1963	1963	1963	0
357	20230707	132500	143313008	1963	1963	1963	1963	0
358	20230707	132400	143313008	1963	1963	1963	1963	0
359	20230707	132300	143313008	1963	1963	1963	1963	0
360	20230707	132200	143313008	1963	1963	1963	1963	0
361	20230707	132100	143313008	1963	1963	1963	1963	0
362	20230707	132000	143313008	1963	1963	1963	1963	0
363	20230707	131900	143313008	1963	1963	1963	1963	0
364	20230707	131800	143313008	1963	1963	1963	1963	1
365	20230707	131700	143311045	1963	1963	1964	1962	45
366	20230707	131600	143222715	1963	1963	1964	1961	183
367	20230707	131500	142863457	1963	1963	1963	1963	7
368	20230707	131400	142849716	1963	1963	1963	1963	4
369	20230707	131300	142841864	1964	1963	1964	1963	11
370	20230707	131200	142820270	1963	1963	1963	1963	0
371	20230707	131100	142820270	1963	1963	1964	1963	4
372	20230707	131000	142812417	1962	1963	1963	1962	39
373	20230707	130900	142735861	1964	1962	1964	1962	10
374	20230707	130800	142716239	1962	1962	1962	1962	0
375	20230707	130700	142716239	1962	1962	1962	1962	1
376	20230707	130600	142714277	1962	1962	1962	1962	0
377	20230707	130500	142714277	1962	1962	1962	1962	5
378	20230707	130400	142704467	1963	1963	1963	1963	1
379	20230707	130300	142702504	1963	1959	1963	1959	124
380	20230707	130200	142459502	1958	1963	1963	1958	61
381	20230707	130100	142339769	1963	1963	1963	1963	42
382	20230707	130000	142257323	1964	1964	1964	1964	0
383	20230707	125900	142257323	1964	1964	1964	1964	0
384	20230707	125800	142257323	1964	1964	1964	1963	403
385	20230707	125700	141465835	1964	1964	1964	1964	10
386	20230707	125600	141446195	1965	1965	1965	1965	0
387	20230707	125500	141446195	1965	1965	1965	1965	0
388	20230707	125400	141446195	1965	1965	1965	1965	0
389	20230707	125300	141446195	1965	1965	1965	1965	0
390	20230707	125200	141446195	1965	1965	1965	1965	0
391	20230707	125100	141446195	1965	1965	1965	1965	0
392	20230707	125000	141446195	1965	1965	1965	1965	0
393	20230707	124900	141446195	1965	1965	1965	1965	0
394	20230707	124800	141446195	1965	1965	1965	1965	0
395	20230707	124700	141446195	1965	1965	1965	1965	1
396	20230707	124600	141444230	1965	1965	1965	1965	0
397	20230707	124500	141444230	1965	1965	1965	1965	0
398	20230707	124400	141444230	1965	1965	1965	1965	0
399	20230707	124300	141444230	1965	1964	1965	1964	19
400	20230707	124200	141406913	1965	1965	1965	1965	0
401	20230707	124100	141406913	1965	1965	1965	1965	508
402	20230707	124000	140408693	1965	1965	1965	1965	0
403	20230707	123900	140408693	1965	1965	1965	1965	0
404	20230707	123800	140408693	1965	1963	1965	1962	23
405	20230707	123700	140363533	1965	1964	1965	1964	4
406	20230707	123600	140355676	1965	1964	1965	1963	31
407	20230707	123500	140294797	1965	1963	1965	1960	68
408	20230707	123400	140161323	1963	1956	1964	1956	72
409	20230707	123300	140020141	1956	1954	1956	1954	21
410	20230707	123200	139979085	1964	1964	1964	1964	30
411	20230707	123100	139920165	1964	1964	1964	1964	0
412	20230707	123000	139920165	1964	1964	1964	1964	0
413	20230707	122900	139920165	1964	1964	1964	1964	0
414	20230707	122800	139920165	1964	1964	1964	1964	0
415	20230707	122700	139920165	1964	1964	1964	1964	1
416	20230707	122600	139918201	1952	1952	1952	1952	0
417	20230707	122500	139918201	1952	1955	1955	1952	308
418	20230707	122400	139316497	1955	1955	1955	1955	12
419	20230707	122300	139293037	1954	1954	1954	1954	0
420	20230707	122200	139293037	1954	1954	1954	1954	0
421	20230707	122100	139293037	1954	1954	1954	1954	0
422	20230707	122000	139293037	1954	1954	1954	1954	0
423	20230707	121900	139293037	1954	1954	1954	1954	220
424	20230707	121800	138863157	1965	1964	1965	1964	500
425	20230707	121700	137880705	1963	1963	1963	1963	0
426	20230707	121600	137880705	1963	1963	1963	1963	0
427	20230707	121500	137880705	1963	1963	1964	1963	5
428	20230707	121400	137870889	1952	1963	1963	1952	250
429	20230707	121300	137382700	1964	1954	1964	1952	301
430	20230707	121200	136794834	1954	1954	1955	1953	254
431	20230707	121100	136298628	1954	1954	1954	1954	0
432	20230707	121000	136298628	1954	1955	1955	1954	98
433	20230707	120900	136107054	1955	1965	1965	1955	298
434	20230707	120800	135523984	1965	1965	1965	1965	0
435	20230707	120700	135523984	1965	1965	1965	1965	0
436	20230707	120600	135523984	1965	1965	1965	1965	2141
437	20230707	120500	131316919	1964	1963	1964	1963	1859
438	20230707	120400	127666766	1963	1963	1963	1963	100
439	20230707	120300	127470466	1963	1963	1963	1963	0
440	20230707	120200	127470466	1963	1963	1963	1963	1
441	20230707	120100	127468503	1952	1952	1952	1952	0
442	20230707	120000	127468503	1952	1952	1952	1952	0
443	20230707	115900	127468503	1952	1952	1952	1952	0
444	20230707	115800	127468503	1952	1954	1954	1952	250
445	20230707	115700	126980286	1963	1963	1963	1963	0
446	20230707	115600	126980286	1963	1963	1963	1963	0
447	20230707	115500	126980286	1963	1963	1963	1963	1
448	20230707	115400	126978323	1964	1964	1964	1964	0
449	20230707	115300	126978323	1964	1964	1964	1964	0
450	20230707	115200	126978323	1964	1962	1964	1962	200
451	20230707	115100	126585637	1962	1959	1962	1959	200
452	20230707	115000	126193441	1961	1961	1961	1961	0
453	20230707	114900	126193441	1961	1950	1961	1950	202
454	20230707	114800	125799520	1950	1951	1951	1950	1323
455	20230707	114700	123218642	1951	1951	1951	1951	0
456	20230707	114600	123218642	1951	1951	1951	1951	0
457	20230707	114500	123218642	1951	1951	1951	1951	0
458	20230707	114400	123218642	1951	1951	1951	1951	500
459	20230707	114300	122243142	1951	1951	1951	1951	0
460	20230707	114200	122243142	1951	1964	1964	1951	521
461	20230707	114100	121226117	1950	1952	1952	1950	3650
462	20230707	114000	114107846	1952	1954	1964	1952	1844
463	20230707	113900	110505411	1955	1959	1965	1955	8019
464	20230707	113800	94814149	1969	1969	1969	1969	1
465	20230707	113700	94812180	1959	1962	1962	1958	1001
466	20230707	113600	92849105	1970	1970	1970	1970	0
467	20230707	113500	92849105	1970	1970	1970	1970	0
468	20230707	113400	92849105	1970	1970	1970	1970	0
469	20230707	113300	92849105	1970	1970	1970	1970	1
470	20230707	113200	92847135	1970	1970	1970	1970	0
471	20230707	113100	92847135	1970	1970	1970	1970	0
472	20230707	113000	92847135	1970	1970	1970	1970	0
473	20230707	112900	92847135	1970	1970	1970	1970	1
474	20230707	112800	92845165	1958	1958	1958	1958	0
475	20230707	112700	92845165	1958	1958	1958	1958	0
476	20230707	112600	92845165	1958	1958	1958	1958	0
477	20230707	112500	92845165	1958	1958	1958	1958	0
478	20230707	112400	92845165	1958	1961	1961	1958	1560
479	20230707	112300	89789563	1961	1961	1961	1961	0
480	20230707	112200	89789563	1961	1961	1961	1961	0
481	20230707	112100	89789563	1961	1961	1961	1961	1
482	20230707	112000	89787602	1959	1959	1959	1959	0
483	20230707	111900	89787602	1959	1962	1962	1959	500
484	20230707	111800	88807976	1960	1961	1961	1960	1048
485	20230707	111700	86753742	1960	1960	1960	1960	0
486	20230707	111600	86753742	1960	1960	1960	1960	0
487	20230707	111500	86753742	1960	1960	1960	1960	0
488	20230707	111400	86753742	1960	1960	1960	1960	0
489	20230707	111300	86753742	1960	1962	1962	1960	282
490	20230707	111200	86200844	1962	1962	1962	1962	0
491	20230707	111100	86200844	1962	1962	1962	1962	0
492	20230707	111000	86200844	1962	1962	1962	1962	0
493	20230707	110900	86200844	1962	1962	1962	1962	0
494	20230707	110800	86200844	1962	1962	1962	1962	0
495	20230707	110700	86200844	1962	1962	1962	1962	0
496	20230707	110600	86200844	1962	1962	1962	1962	0
497	20230707	110500	86200844	1962	1962	1962	1962	50
498	20230707	110400	86102744	1962	1962	1962	1962	0
499	20230707	110300	86102744	1962	1962	1962	1962	0
500	20230707	110200	86102744	1962	1962	1962	1962	0
501	20230707	110100	86102744	1962	1966	1966	1962	309
502	20230707	110000	85495748	1966	1966	1966	1966	0
503	20230707	105900	85495748	1966	1966	1966	1966	12
504	20230707	105800	85472156	1970	1970	1970	1970	61
505	20230707	105700	85351986	1970	1970	1970	1970	0
506	20230707	105600	85351986	1970	1970	1970	1970	9
507	20230707	105500	85334256	1970	1970	1970	1970	1
508	20230707	105400	85332286	1970	1970	1970	1970	29
509	20230707	105300	85275156	1970	1968	1970	1968	5
510	20230707	105200	85265311	1965	1965	1965	1965	3
511	20230707	105100	85259416	1965	1965	1965	1965	1
512	20230707	105000	85257451	1965	1965	1965	1965	0
513	20230707	104900	85257451	1965	1959	1966	1959	115
514	20230707	104800	85031556	1966	1963	1966	1959	1186
515	20230707	104700	82706192	1963	1964	1965	1963	149
516	20230707	104600	82413468	1964	1965	1965	1964	161
517	20230707	104500	82097120	1965	1965	1965	1965	9
518	20230707	104400	82079435	1965	1965	1965	1965	53
519	20230707	104300	81975290	1966	1970	1970	1966	241
520	20230707	104200	81501030	1970	1970	1970	1970	1
521	20230707	104100	81499060	1970	1970	1970	1970	16
522	20230707	104000	81467540	1970	1970	1970	1970	1
523	20230707	103900	81465570	1970	1970	1970	1970	33
524	20230707	103800	81400560	1968	1968	1968	1968	0
525	20230707	103700	81400560	1968	1968	1968	1968	5
526	20230707	103600	81390720	1980	1968	1980	1968	117
527	20230707	103500	81160050	1968	1968	1968	1968	0
528	20230707	103400	81160050	1968	1968	1968	1968	0
529	20230707	103300	81160050	1968	1968	1968	1968	0
530	20230707	103200	81160050	1968	1968	1968	1968	14
531	20230707	103100	81132498	1968	1968	1968	1968	0
532	20230707	103000	81132498	1968	1969	1970	1968	568
533	20230707	102900	80013607	1963	1963	1963	1963	0
534	20230707	102800	80013607	1963	1963	1963	1963	0
535	20230707	102700	80013607	1963	1963	1963	1963	0
536	20230707	102600	80013607	1963	1963	1963	1963	0
537	20230707	102500	80013607	1963	1963	1963	1963	0
538	20230707	102400	80013607	1963	1963	1963	1963	0
539	20230707	102300	80013607	1963	1963	1963	1963	10
540	20230707	102200	79993977	1968	1968	1968	1968	1
541	20230707	102100	79992009	1961	1961	1961	1961	0
542	20230707	102000	79992009	1961	1961	1961	1960	526
543	20230707	101900	78960549	1961	1961	1961	1961	0
544	20230707	101800	78960549	1961	1961	1961	1961	100
545	20230707	101700	78764449	1961	1961	1961	1961	0
546	20230707	101600	78764449	1961	1961	1961	1961	664
547	20230707	101500	77462345	1960	1969	1969	1960	252
548	20230707	101400	76968407	1969	1958	1969	1957	451
549	20230707	101300	76084983	1958	1969	1969	1958	495
550	20230707	101200	75115227	1969	1961	1969	1959	517
551	20230707	101100	74101795	1960	1962	1962	1960	3208
552	20230707	101000	67808699	1960	1969	1969	1960	5033
553	20230707	100900	57935595	1970	1970	1970	1970	229
554	20230707	100800	57484465	1970	1970	1970	1970	0
555	20230707	100700	57484465	1970	1967	1970	1965	776
556	20230707	100600	55959294	1967	1969	1969	1967	51
557	20230707	100500	55858905	1968	1970	1970	1968	113
558	20230707	100400	55636384	1970	1970	1970	1970	0
559	20230707	100300	55636384	1970	1972	1972	1970	100
560	20230707	100200	55439358	1971	1971	1971	1971	0
561	20230707	100100	55439358	1971	1971	1971	1971	0
562	20230707	100000	55439358	1971	1971	1971	1971	0
563	20230707	095900	55439358	1971	1981	1981	1970	292
564	20230707	095800	54862712	1981	1984	1984	1981	13
565	20230707	095700	54836939	1989	1982	1989	1982	72
566	20230707	095600	54693907	1981	1970	1981	1970	1262
567	20230707	095500	52202305	1965	1965	1970	1965	736
568	20230707	095400	50753245	1964	1974	1974	1964	1352
569	20230707	095300	48092980	1973	1977	1977	1973	2734
570	20230707	095200	42693946	1977	1978	1978	1977	20
571	20230707	095100	42654396	1975	1975	1975	1975	708
572	20230707	095000	41256096	1975	1987	1987	1975	510
573	20230707	094900	40248420	1976	1977	1977	1976	98
574	20230707	094800	40054751	1977	1977	1977	1977	37
575	20230707	094700	39981602	1977	1977	1977	1977	17
576	20230707	094600	39947993	1977	1984	1984	1975	644
577	20230707	094500	38674266	1980	1991	1991	1980	2539
578	20230707	094400	33646069	1989	1991	1991	1989	6
579	20230707	094300	33634133	1992	1992	1992	1992	1
580	20230707	094200	33632141	1993	1993	1993	1991	6
581	20230707	094100	33620191	1993	1985	1993	1983	538
582	20230707	094000	32552591	1985	1985	1985	1985	0
583	20230707	093900	32552591	1985	1987	1987	1985	1180
584	20230707	093800	30210171	1994	1994	1994	1985	249
585	20230707	093700	29715762	1994	1993	1994	1993	2
586	20230707	093600	29711775	1985	1985	1985	1985	0
587	20230707	093500	29711775	1985	1991	1991	1985	849
588	20230707	093400	28024106	1994	1993	1994	1993	17
589	20230707	093300	27990221	1992	1992	1992	1992	1
590	20230707	093200	27988229	1994	1994	1994	1994	333
591	20230707	093100	27324227	1995	1993	1995	1993	36
592	20230707	093000	27252474	1993	1993	1993	1993	55
593	20230707	092900	27142859	1995	1995	1995	1995	5
594	20230707	092800	27132884	1995	1995	1995	1994	61
595	20230707	092700	27011239	1995	1995	1995	1995	9
596	20230707	092600	26993284	1995	1994	1995	1994	2
597	20230707	092500	26989295	1993	1991	1993	1989	1851
598	20230707	092400	23303979	1991	1988	1991	1988	89
599	20230707	092300	23127041	1987	1987	1987	1987	8
600	20230707	092200	23111145	1987	1987	1987	1987	2
601	20230707	092100	23107171	1987	1990	1990	1986	177
602	20230707	092000	22755457	1990	1991	1994	1990	55
603	20230707	091900	22645952	1990	1990	1990	1990	967
604	20230707	091800	20721622	1990	1994	1994	1990	1910
605	20230707	091700	16919292	1994	1995	1995	1994	868
606	20230707	091600	15188497	1995	1995	1995	1995	0
607	20230707	091500	15188497	1995	1999	1999	1995	414
608	20230707	091400	14361309	1999	1999	1999	1999	26
609	20230707	091300	14309335	1999	1999	1999	1999	0
610	20230707	091200	14309335	1999	1996	2000	1996	23
611	20230707	091100	14263356	1995	1993	1995	1993	87
612	20230707	091000	14089963	1994	2000	2000	1993	794
613	20230707	090900	12504691	2000	2000	2000	2000	0
614	20230707	090800	12504691	2000	1998	2000	1998	40
615	20230707	090700	12424731	1998	1996	2000	1995	306
616	20230707	090600	11814214	1999	1999	1999	1999	11
617	20230707	090500	11792225	1995	1999	1999	1995	312
618	20230707	090400	11168741	1999	1999	1999	1999	11
619	20230707	090300	11146752	2000	2000	2000	2000	0
620	20230707	090200	11146752	2000	2000	2000	2000	1
621	20230707	090100	11144752	1994	2000	2000	1994	1760
622	20230707	090000	7632704	1996	1996	1996	1996	3824