KissMeData/063440/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	192500	310272809	1951	1951	1951	1951	2432
3	20230703	192400	310272809	1951	1951	1951	1951	0
4	20230703	192300	310272809	1951	1951	1951	1951	0
5	20230703	192200	310272809	1951	1951	1951	1951	0
6	20230703	192100	310272809	1951	1951	1951	1951	0
7	20230703	192000	310272809	1951	1951	1951	1951	0
8	20230703	191900	310272809	1951	1951	1951	1951	0
9	20230703	191800	310272809	1951	1951	1951	1951	0
10	20230703	191700	310272809	1951	1951	1951	1951	0
11	20230703	191600	310272809	1951	1951	1951	1951	0
12	20230703	191500	310272809	1951	1951	1951	1951	0
13	20230703	191400	310272809	1951	1951	1951	1951	0
14	20230703	191300	310272809	1951	1951	1951	1951	0
15	20230703	191200	310272809	1951	1951	1951	1951	0
16	20230703	191100	310272809	1951	1951	1951	1951	0
17	20230703	191000	310272809	1951	1951	1951	1951	0
18	20230703	190900	310272809	1951	1951	1951	1951	0
19	20230703	190800	310272809	1951	1951	1951	1951	0
20	20230703	190700	310272809	1951	1951	1951	1951	0
21	20230703	190600	310272809	1951	1951	1951	1951	0
22	20230703	190500	310272809	1951	1951	1951	1951	0
23	20230703	190400	310272809	1951	1951	1951	1951	0
24	20230703	190300	310272809	1951	1951	1951	1951	0
25	20230703	190200	310272809	1951	1951	1951	1951	0
26	20230703	190100	310272809	1951	1951	1951	1951	0
27	20230703	190000	310272809	1951	1951	1951	1951	0
28	20230703	185900	310272809	1951	1951	1951	1951	0
29	20230703	185800	310272809	1951	1951	1951	1951	0
30	20230703	185700	310272809	1951	1951	1951	1951	0
31	20230703	185600	310272809	1951	1951	1951	1951	0
32	20230703	185500	310272809	1951	1951	1951	1951	2432
33	20230703	185400	310272809	1951	1951	1951	1951	0
34	20230703	185300	310272809	1951	1951	1951	1951	0
35	20230703	185200	310272809	1951	1951	1951	1951	0
36	20230703	185100	310272809	1951	1951	1951	1951	0
37	20230703	185000	310272809	1951	1951	1951	1951	0
38	20230703	184900	310272809	1951	1951	1951	1951	0
39	20230703	184800	310272809	1951	1951	1951	1951	0
40	20230703	184700	310272809	1951	1951	1951	1951	0
41	20230703	184600	310272809	1951	1951	1951	1951	0
42	20230703	184500	310272809	1951	1951	1951	1951	0
43	20230703	184400	310272809	1951	1951	1951	1951	0
44	20230703	184300	310272809	1951	1951	1951	1951	0
45	20230703	184200	310272809	1951	1951	1951	1951	0
46	20230703	184100	310272809	1951	1951	1951	1951	0
47	20230703	184000	310272809	1951	1951	1951	1951	0
48	20230703	183900	310272809	1951	1951	1951	1951	0
49	20230703	183800	310272809	1951	1951	1951	1951	0
50	20230703	183700	310272809	1951	1951	1951	1951	0
51	20230703	183600	310272809	1951	1951	1951	1951	0
52	20230703	183500	310272809	1951	1951	1951	1951	0
53	20230703	183400	310272809	1951	1951	1951	1951	0
54	20230703	183300	310272809	1951	1951	1951	1951	0
55	20230703	183200	310272809	1951	1951	1951	1951	0
56	20230703	183100	310272809	1951	1951	1951	1951	0
57	20230703	183000	310272809	1951	1951	1951	1951	0
58	20230703	182900	310272809	1951	1951	1951	1951	0
59	20230703	182800	310272809	1951	1951	1951	1951	0
60	20230703	182700	310272809	1951	1951	1951	1951	0
61	20230703	182600	310272809	1951	1951	1951	1951	0
62	20230703	182500	310272809	1951	1951	1951	1951	2432
63	20230703	182400	310272809	1951	1951	1951	1951	0
64	20230703	182300	310272809	1951	1951	1951	1951	0
65	20230703	182200	310272809	1951	1951	1951	1951	0
66	20230703	182100	310272809	1951	1951	1951	1951	0
67	20230703	182000	310272809	1951	1951	1951	1951	0
68	20230703	181900	310272809	1951	1951	1951	1951	0
69	20230703	181800	310272809	1951	1951	1951	1951	0
70	20230703	181700	310272809	1951	1951	1951	1951	0
71	20230703	181600	310272809	1951	1951	1951	1951	0
72	20230703	181500	310272809	1951	1951	1951	1951	0
73	20230703	181400	310272809	1951	1951	1951	1951	0
74	20230703	181300	310272809	1951	1951	1951	1951	0
75	20230703	181200	310272809	1951	1951	1951	1951	0
76	20230703	181100	310272809	1951	1951	1951	1951	0
77	20230703	181000	310272809	1951	1951	1951	1951	0
78	20230703	180900	310272809	1951	1951	1951	1951	0
79	20230703	180800	310272809	1951	1951	1951	1951	0
80	20230703	180700	310272809	1951	1951	1951	1951	0
81	20230703	180600	310272809	1951	1951	1951	1951	0
82	20230703	180500	310272809	1951	1951	1951	1951	0
83	20230703	180400	310272809	1951	1951	1951	1951	0
84	20230703	180300	310272809	1951	1951	1951	1951	0
85	20230703	180200	310272809	1951	1951	1951	1951	0
86	20230703	180100	310272809	1951	1951	1951	1951	0
87	20230703	180000	310272809	1951	1951	1951	1951	0
88	20230703	175900	310272809	1951	1951	1951	1951	0
89	20230703	175800	310272809	1951	1951	1951	1951	0
90	20230703	175700	310272809	1951	1951	1951	1951	0
91	20230703	175600	310272809	1951	1951	1951	1951	0
92	20230703	175500	310272809	1951	1951	1951	1951	2432
93	20230703	175400	310272809	1951	1951	1951	1951	0
94	20230703	175300	310272809	1951	1951	1951	1951	0
95	20230703	175200	310272809	1951	1951	1951	1951	0
96	20230703	175100	310272809	1951	1951	1951	1951	0
97	20230703	175000	310272809	1951	1951	1951	1951	0
98	20230703	174900	310272809	1951	1951	1951	1951	0
99	20230703	174800	310272809	1951	1951	1951	1951	0
100	20230703	174700	310272809	1951	1951	1951	1951	0
101	20230703	174600	310272809	1951	1951	1951	1951	0
102	20230703	174500	310272809	1951	1951	1951	1951	0
103	20230703	174400	310272809	1951	1951	1951	1951	0
104	20230703	174300	310272809	1951	1951	1951	1951	0
105	20230703	174200	310272809	1951	1951	1951	1951	0
106	20230703	174100	310272809	1951	1951	1951	1951	0
107	20230703	174000	310272809	1951	1951	1951	1951	0
108	20230703	173900	310272809	1951	1951	1951	1951	0
109	20230703	173800	310272809	1951	1951	1951	1951	0
110	20230703	173700	310272809	1951	1951	1951	1951	0
111	20230703	173600	310272809	1951	1951	1951	1951	0
112	20230703	173500	310272809	1951	1951	1951	1951	0
113	20230703	173400	310272809	1951	1951	1951	1951	0
114	20230703	173300	310272809	1951	1951	1951	1951	0
115	20230703	173200	310272809	1951	1951	1951	1951	0
116	20230703	173100	310272809	1951	1951	1951	1951	0
117	20230703	173000	310272809	1951	1951	1951	1951	0
118	20230703	172900	310272809	1951	1951	1951	1951	0
119	20230703	172800	310272809	1951	1951	1951	1951	0
120	20230703	172700	310272809	1951	1951	1951	1951	0
121	20230703	172600	310272809	1951	1951	1951	1951	0
122	20230703	172500	310272809	1951	1951	1951	1951	2432
123	20230703	172400	310272809	1951	1951	1951	1951	0
124	20230703	172300	310272809	1951	1951	1951	1951	0
125	20230703	172200	310272809	1951	1951	1951	1951	0
126	20230703	172100	310272809	1951	1951	1951	1951	0
127	20230703	172000	310272809	1951	1951	1951	1951	0
128	20230703	171900	310272809	1951	1951	1951	1951	0
129	20230703	171800	310272809	1951	1951	1951	1951	0
130	20230703	171700	310272809	1951	1951	1951	1951	0
131	20230703	171600	310272809	1951	1951	1951	1951	0
132	20230703	171500	310272809	1951	1951	1951	1951	0
133	20230703	171400	310272809	1951	1951	1951	1951	0
134	20230703	171300	310272809	1951	1951	1951	1951	0
135	20230703	171200	310272809	1951	1951	1951	1951	0
136	20230703	171100	310272809	1951	1951	1951	1951	0
137	20230703	171000	310272809	1951	1951	1951	1951	0
138	20230703	170900	310272809	1951	1951	1951	1951	0
139	20230703	170800	310272809	1951	1951	1951	1951	0
140	20230703	170700	310272809	1951	1951	1951	1951	0
141	20230703	170600	310272809	1951	1951	1951	1951	0
142	20230703	170500	310272809	1951	1951	1951	1951	0
143	20230703	170400	310272809	1951	1951	1951	1951	0
144	20230703	170300	310272809	1951	1951	1951	1951	0
145	20230703	170200	310272809	1951	1951	1951	1951	0
146	20230703	170100	310272809	1951	1951	1951	1951	0
147	20230703	170000	310272809	1951	1951	1951	1951	0
148	20230703	165900	310272809	1951	1951	1951	1951	0
149	20230703	165800	310272809	1951	1951	1951	1951	0
150	20230703	165700	310272809	1951	1951	1951	1951	0
151	20230703	165600	310272809	1951	1951	1951	1951	0
152	20230703	165500	310272809	1951	1951	1951	1951	2432
153	20230703	165400	310272809	1951	1951	1951	1951	0
154	20230703	165300	310272809	1951	1951	1951	1951	0
155	20230703	165200	310272809	1951	1951	1951	1951	0
156	20230703	165100	310272809	1951	1951	1951	1951	0
157	20230703	165000	310272809	1951	1951	1951	1951	0
158	20230703	164900	310272809	1951	1951	1951	1951	0
159	20230703	164800	310272809	1951	1951	1951	1951	0
160	20230703	164700	310272809	1951	1951	1951	1951	0
161	20230703	164600	310272809	1951	1951	1951	1951	0
162	20230703	164500	310272809	1951	1951	1951	1951	0
163	20230703	164400	310272809	1951	1951	1951	1951	0
164	20230703	164300	310272809	1951	1951	1951	1951	0
165	20230703	164200	310272809	1951	1951	1951	1951	0
166	20230703	164100	310272809	1951	1951	1951	1951	0
167	20230703	164000	310272809	1951	1951	1951	1951	0
168	20230703	163900	310272809	1951	1951	1951	1951	0
169	20230703	163800	310272809	1951	1951	1951	1951	0
170	20230703	163700	310272809	1951	1951	1951	1951	0
171	20230703	163600	310272809	1951	1951	1951	1951	0
172	20230703	163500	310272809	1951	1951	1951	1951	0
173	20230703	163400	310272809	1951	1951	1951	1951	0
174	20230703	163300	310272809	1951	1951	1951	1951	0
175	20230703	163200	310272809	1951	1951	1951	1951	0
176	20230703	163100	310272809	1951	1951	1951	1951	0
177	20230703	163000	310272809	1951	1951	1951	1951	0
178	20230703	162900	310272809	1951	1951	1951	1951	0
179	20230703	162800	310272809	1951	1951	1951	1951	0
180	20230703	162700	310272809	1951	1951	1951	1951	0
181	20230703	162600	310272809	1951	1951	1951	1951	0
182	20230703	162500	310272809	1951	1951	1951	1951	2432
183	20230703	162400	310272809	1951	1951	1951	1951	0
184	20230703	162300	310272809	1951	1951	1951	1951	0
185	20230703	162200	310272809	1951	1951	1951	1951	0
186	20230703	162100	310272809	1951	1951	1951	1951	0
187	20230703	162000	310272809	1951	1951	1951	1951	0
188	20230703	161900	310272809	1951	1951	1951	1951	0
189	20230703	161800	310272809	1951	1951	1951	1951	0
190	20230703	161700	310272809	1951	1951	1951	1951	0
191	20230703	161600	310272809	1951	1951	1951	1951	0
192	20230703	161500	310272809	1951	1951	1951	1951	0
193	20230703	161400	310272809	1951	1951	1951	1951	0
194	20230703	161300	310272809	1951	1951	1951	1951	0
195	20230703	161200	310272809	1951	1951	1951	1951	0
196	20230703	161100	310272809	1951	1951	1951	1951	0
197	20230703	161000	310272809	1951	1951	1951	1951	0
198	20230703	160900	310272809	1951	1951	1951	1951	0
199	20230703	160800	310272809	1951	1951	1951	1951	0
200	20230703	160700	310272809	1951	1951	1951	1951	0
201	20230703	160600	310272809	1951	1951	1951	1951	0
202	20230703	160500	310272809	1951	1951	1951	1951	0
203	20230703	160400	310272809	1951	1951	1951	1951	0
204	20230703	160300	310272809	1951	1951	1951	1951	0
205	20230703	160200	310272809	1951	1951	1951	1951	0
206	20230703	160100	310272809	1951	1951	1951	1951	0
207	20230703	160000	310272809	1951	1951	1951	1951	0
208	20230703	155900	310272809	1951	1951	1951	1951	0
209	20230703	155800	310272809	1951	1951	1951	1951	0
210	20230703	155700	310272809	1951	1951	1951	1951	0
211	20230703	155600	310272809	1951	1951	1951	1951	0
212	20230703	155500	310272809	1951	1951	1951	1951	2432
213	20230703	155400	310272809	1951	1951	1951	1951	0
214	20230703	155300	310272809	1951	1951	1951	1951	0
215	20230703	155200	310272809	1951	1951	1951	1951	0
216	20230703	155100	310272809	1951	1951	1951	1951	0
217	20230703	155000	310272809	1951	1951	1951	1951	0
218	20230703	154900	310272809	1951	1951	1951	1951	0
219	20230703	154800	310272809	1951	1951	1951	1951	0
220	20230703	154700	310272809	1951	1951	1951	1951	0
221	20230703	154600	310272809	1951	1951	1951	1951	0
222	20230703	154500	310272809	1951	1951	1951	1951	0
223	20230703	154400	310272809	1951	1951	1951	1951	0
224	20230703	154300	310272809	1951	1951	1951	1951	0
225	20230703	154200	310272809	1951	1951	1951	1951	0
226	20230703	154100	310272809	1951	1951	1951	1951	0
227	20230703	154000	310272809	1951	1951	1951	1951	0
228	20230703	153900	310272809	1951	1951	1951	1951	0
229	20230703	153800	310272809	1951	1951	1951	1951	0
230	20230703	153700	310272809	1951	1951	1951	1951	0
231	20230703	153600	310272809	1951	1951	1951	1951	0
232	20230703	153500	310272809	1951	1951	1951	1951	0
233	20230703	153400	310272809	1951	1951	1951	1951	0
234	20230703	153300	310272809	1951	1951	1951	1951	0
235	20230703	153200	310272809	1951	1951	1951	1951	0
236	20230703	153100	310272809	1951	1951	1951	1951	0
237	20230703	153000	310272809	1951	1951	1951	1951	2432
238	20230703	152900	305527977	1951	1951	1951	1951	0
239	20230703	152800	305527977	1951	1951	1951	1951	0
240	20230703	152700	305527977	1951	1951	1951	1951	0
241	20230703	152600	305527977	1951	1951	1951	1951	0
242	20230703	152500	305527977	1951	1951	1951	1951	0
243	20230703	152400	305527977	1951	1951	1951	1951	0
244	20230703	152300	305527977	1951	1951	1951	1951	0
245	20230703	152200	305527977	1951	1951	1951	1951	0
246	20230703	152100	305527977	1951	1951	1951	1951	0
247	20230703	152000	305527977	1951	1951	1951	1951	0
248	20230703	151900	305527977	1951	1951	1951	1951	0
249	20230703	151800	305527977	1951	1952	1952	1951	503
250	20230703	151700	304546124	1952	1952	1952	1952	100
251	20230703	151600	304350924	1952	1952	1952	1952	0
252	20230703	151500	304350924	1952	1950	1952	1950	748
253	20230703	151400	302892311	1947	1950	1950	1947	152
254	20230703	151300	302596193	1946	1950	1950	1946	2847
255	20230703	151200	297054701	1947	1947	1947	1947	1
256	20230703	151100	297052754	1950	1949	1950	1947	2010
257	20230703	151000	293138770	1950	1950	1950	1950	7
258	20230703	150900	293125120	1948	1948	1948	1948	100
259	20230703	150800	292930320	1950	1950	1950	1950	280
260	20230703	150700	292384320	1950	1950	1950	1950	220
261	20230703	150600	291955320	1950	1950	1950	1950	0
262	20230703	150500	291955320	1950	1947	1950	1947	5493
263	20230703	150400	281260389	1947	1947	1947	1947	0
264	20230703	150300	281260389	1947	1947	1947	1947	0
265	20230703	150200	281260389	1947	1947	1947	1947	3
266	20230703	150100	281254548	1947	1947	1947	1947	72
267	20230703	150000	281114364	1946	1946	1946	1946	7
268	20230703	145900	281100742	1946	1946	1946	1946	532
269	20230703	145800	280065470	1946	1946	1946	1946	0
270	20230703	145700	280065470	1946	1946	1946	1946	100
271	20230703	145600	279870870	1946	1946	1946	1946	18
272	20230703	145500	279835842	1947	1947	1947	1947	0
273	20230703	145400	279835842	1947	1947	1947	1947	0
274	20230703	145300	279835842	1947	1947	1947	1947	0
275	20230703	145200	279835842	1947	1947	1947	1947	0
276	20230703	145100	279835842	1947	1948	1948	1947	1526
277	20230703	145000	276863489	1948	1948	1948	1948	0
278	20230703	144900	276863489	1948	1948	1948	1948	410
279	20230703	144800	276064809	1948	1948	1948	1948	2745
280	20230703	144700	270717549	1948	1949	1949	1948	3000
281	20230703	144600	264873548	1950	1950	1950	1950	0
282	20230703	144500	264873548	1950	1950	1950	1950	800
283	20230703	144400	263313548	1950	1950	1950	1950	0
284	20230703	144300	263313548	1950	1950	1950	1950	0
285	20230703	144200	263313548	1950	1950	1950	1950	0
286	20230703	144100	263313548	1950	1950	1950	1950	437
287	20230703	144000	262461398	1950	1950	1951	1950	6179
288	20230703	143900	250412175	1950	1950	1950	1950	1
289	20230703	143800	250410225	1948	1948	1948	1948	0
290	20230703	143700	250410225	1948	1950	1950	1948	4094
291	20230703	143600	242433049	1949	1949	1949	1949	1968
292	20230703	143500	238597417	1949	1949	1949	1949	7
293	20230703	143400	238583774	1948	1948	1948	1948	0
294	20230703	143300	238583774	1948	1948	1948	1948	0
295	20230703	143200	238583774	1948	1948	1948	1948	58
296	20230703	143100	238470790	1948	1948	1948	1948	1094
297	20230703	143000	236339678	1947	1947	1947	1947	10
298	20230703	142900	236320208	1948	1948	1948	1948	1
299	20230703	142800	236318260	1949	1949	1949	1949	0
300	20230703	142700	236318260	1949	1949	1949	1949	0
301	20230703	142600	236318260	1949	1949	1949	1949	0
302	20230703	142500	236318260	1949	1949	1949	1949	0
303	20230703	142400	236318260	1949	1949	1949	1949	0
304	20230703	142300	236318260	1949	1949	1949	1949	0
305	20230703	142200	236318260	1949	1949	1949	1949	7
306	20230703	142100	236304617	1941	1941	1941	1941	0
307	20230703	142000	236304617	1941	1941	1941	1941	0
308	20230703	141900	236304617	1941	1941	1941	1941	52
309	20230703	141800	236203685	1949	1949	1949	1949	0
310	20230703	141700	236203685	1949	1949	1949	1949	0
311	20230703	141600	236203685	1949	1949	1949	1949	0
312	20230703	141500	236203685	1949	1949	1949	1949	1
313	20230703	141400	236201736	1941	1941	1941	1941	0
314	20230703	141300	236201736	1941	1941	1941	1941	0
315	20230703	141200	236201736	1941	1941	1941	1941	0
316	20230703	141100	236201736	1941	1941	1941	1941	0
317	20230703	141000	236201736	1941	1941	1941	1941	0
318	20230703	140900	236201736	1941	1949	1949	1941	851
319	20230703	140800	234549807	1950	1950	1950	1950	0
320	20230703	140700	234549807	1950	1950	1950	1950	0
321	20230703	140600	234549807	1950	1950	1950	1950	0
322	20230703	140500	234549807	1950	1950	1950	1950	2
323	20230703	140400	234545907	1950	1950	1950	1950	1
324	20230703	140300	234543957	1950	1950	1950	1950	0
325	20230703	140200	234543957	1950	1950	1950	1950	1
326	20230703	140100	234542007	1943	1946	1951	1943	6186
327	20230703	140000	222504621	1946	1946	1946	1946	151
328	20230703	135900	222210775	1943	1947	1947	1943	8
329	20230703	135800	222195218	1946	1944	1947	1944	17119
330	20230703	135700	188898936	1943	1943	1943	1943	21
331	20230703	135600	188858133	1943	1943	1943	1943	0
332	20230703	135500	188858133	1943	1943	1943	1943	0
333	20230703	135400	188858133	1943	1943	1943	1943	29
334	20230703	135300	188801786	1943	1943	1943	1943	207
335	20230703	135200	188399585	1943	1941	1943	1941	12
336	20230703	135100	188376289	1944	1944	1944	1944	0
337	20230703	135000	188376289	1944	1944	1944	1944	0
338	20230703	134900	188376289	1944	1944	1944	1944	1
339	20230703	134800	188374345	1944	1944	1944	1944	0
340	20230703	134700	188374345	1944	1944	1944	1944	29
341	20230703	134600	188317969	1942	1942	1942	1942	21
342	20230703	134500	188277187	1939	1939	1939	1939	0
343	20230703	134400	188277187	1939	1939	1939	1939	0
344	20230703	134300	188277187	1939	1945	1945	1939	26
345	20230703	134200	188226767	1945	1945	1945	1945	0
346	20230703	134100	188226767	1945	1945	1945	1945	16
347	20230703	134000	188195647	1945	1940	1945	1939	1002
348	20230703	133900	186252230	1945	1945	1945	1945	0
349	20230703	133800	186252230	1945	1945	1945	1945	1
350	20230703	133700	186250285	1945	1945	1945	1945	1
351	20230703	133600	186248340	1945	1945	1945	1945	1000
352	20230703	133500	184303340	1945	1945	1945	1945	3
353	20230703	133400	184297505	1940	1940	1940	1940	1573
354	20230703	133300	181245885	1940	1940	1940	1940	2
355	20230703	133200	181242005	1940	1940	1940	1940	0
356	20230703	133100	181242005	1940	1940	1940	1940	0
357	20230703	133000	181242005	1940	1940	1940	1940	70
358	20230703	132900	181106205	1940	1940	1940	1940	100
359	20230703	132800	180912205	1940	1940	1940	1940	225
360	20230703	132700	180475705	1940	1940	1940	1940	70
361	20230703	132600	180339905	1940	1940	1940	1940	6303
362	20230703	132500	168112085	1940	1940	1940	1940	0
363	20230703	132400	168112085	1940	1940	1940	1940	8
364	20230703	132300	168096565	1940	1940	1940	1940	32
365	20230703	132200	168034485	1940	1940	1940	1940	2
366	20230703	132100	168030605	1938	1938	1938	1938	217
367	20230703	132000	167610059	1938	1938	1938	1938	0
368	20230703	131900	167610059	1938	1938	1938	1938	0
369	20230703	131800	167610059	1938	1939	1940	1937	548
370	20230703	131700	166547964	1938	1938	1938	1938	701
371	20230703	131600	165189426	1937	1937	1937	1936	613
372	20230703	131500	164002088	1938	1938	1938	1938	0
373	20230703	131400	164002088	1938	1938	1938	1938	412
374	20230703	131300	163203632	1939	1939	1939	1939	40
375	20230703	131200	163126072	1940	1939	1940	1939	213
376	20230703	131100	162712987	1940	1940	1940	1940	0
377	20230703	131000	162712987	1940	1940	1940	1940	0
378	20230703	130900	162712987	1940	1939	1940	1939	663
379	20230703	130800	161427161	1940	1941	1941	1940	869
380	20230703	130700	159740789	1942	1942	1942	1942	5
381	20230703	130600	159731079	1943	1943	1943	1943	0
382	20230703	130500	159731079	1943	1944	1944	1942	753
383	20230703	130400	158268643	1944	1944	1944	1944	2
384	20230703	130300	158264755	1944	1946	1946	1944	5028
385	20230703	130200	148485312	1946	1946	1946	1946	0
386	20230703	130100	148485312	1946	1946	1946	1946	2
387	20230703	130000	148481420	1946	1946	1946	1946	50
388	20230703	125900	148384120	1947	1947	1947	1947	0
389	20230703	125800	148384120	1947	1947	1947	1947	18
390	20230703	125700	148349074	1947	1947	1947	1947	1
391	20230703	125600	148347127	1947	1947	1947	1947	1
392	20230703	125500	148345180	1946	1946	1946	1946	0
393	20230703	125400	148345180	1946	1946	1946	1946	0
394	20230703	125300	148345180	1946	1946	1946	1946	0
395	20230703	125200	148345180	1946	1946	1946	1946	0
396	20230703	125100	148345180	1946	1946	1946	1946	0
397	20230703	125000	148345180	1946	1946	1946	1946	0
398	20230703	124900	148345180	1946	1946	1946	1946	0
399	20230703	124800	148345180	1946	1946	1946	1946	0
400	20230703	124700	148345180	1946	1946	1946	1946	0
401	20230703	124600	148345180	1946	1946	1946	1946	0
402	20230703	124500	148345180	1946	1946	1946	1946	0
403	20230703	124400	148345180	1946	1946	1946	1946	1614
404	20230703	124300	145204336	1947	1947	1947	1947	0
405	20230703	124200	145204336	1947	1947	1947	1947	0
406	20230703	124100	145204336	1947	1947	1947	1947	109
407	20230703	124000	144992113	1947	1947	1947	1947	0
408	20230703	123900	144992113	1947	1947	1947	1947	0
409	20230703	123800	144992113	1947	1947	1947	1947	0
410	20230703	123700	144992113	1947	1947	1947	1947	0
411	20230703	123600	144992113	1947	1951	1951	1947	73
412	20230703	123500	144849962	1951	1951	1951	1951	77
413	20230703	123400	144699735	1951	1951	1951	1951	0
414	20230703	123300	144699735	1951	1951	1951	1951	5
415	20230703	123200	144689980	1951	1952	1952	1947	2027
416	20230703	123100	140735516	1951	1951	1951	1951	0
417	20230703	123000	140735516	1951	1951	1951	1951	0
418	20230703	122900	140735516	1951	1952	1952	1951	314
419	20230703	122800	140122899	1952	1952	1952	1952	2
420	20230703	122700	140118995	1951	1951	1951	1951	0
421	20230703	122600	140118995	1951	1951	1951	1951	2
422	20230703	122500	140115093	1951	1951	1951	1951	21
423	20230703	122400	140074122	1951	1951	1951	1951	50
424	20230703	122300	139976572	1951	1950	1951	1950	541
425	20230703	122200	138921084	1951	1951	1951	1951	4
426	20230703	122100	138913280	1950	1950	1950	1950	128
427	20230703	122000	138663680	1950	1950	1950	1950	2
428	20230703	121900	138659780	1950	1950	1950	1950	7
429	20230703	121800	138646130	1950	1950	1950	1947	241
430	20230703	121700	138176849	1951	1951	1951	1951	0
431	20230703	121600	138176849	1951	1951	1951	1951	0
432	20230703	121500	138176849	1951	1951	1951	1951	1
433	20230703	121400	138174898	1951	1951	1951	1951	1
434	20230703	121300	138172947	1950	1950	1950	1950	0
435	20230703	121200	138172947	1950	1951	1951	1950	634
436	20230703	121100	136936547	1951	1951	1951	1951	1
437	20230703	121000	136934596	1951	1951	1951	1951	1
438	20230703	120900	136932645	1951	1951	1951	1951	528
439	20230703	120800	135902517	1951	1951	1951	1951	0
440	20230703	120700	135902517	1951	1951	1951	1951	0
441	20230703	120600	135902517	1951	1952	1952	1951	231
442	20230703	120500	135451833	1953	1953	1953	1953	0
443	20230703	120400	135451833	1953	1953	1953	1953	0
444	20230703	120300	135451833	1953	1953	1953	1953	0
445	20230703	120200	135451833	1953	1953	1953	1953	0
446	20230703	120100	135451833	1953	1953	1953	1953	0
447	20230703	120000	135451833	1953	1953	1953	1953	0
448	20230703	115900	135451833	1953	1953	1953	1953	0
449	20230703	115800	135451833	1953	1953	1953	1953	2
450	20230703	115700	135447927	1951	1951	1951	1951	0
451	20230703	115600	135447927	1951	1952	1952	1951	350
452	20230703	115500	134764869	1953	1953	1953	1953	0
453	20230703	115400	134764869	1953	1953	1953	1953	0
454	20230703	115300	134764869	1953	1953	1953	1953	0
455	20230703	115200	134764869	1953	1953	1953	1953	0
456	20230703	115100	134764869	1953	1953	1953	1953	1
457	20230703	115000	134762916	1953	1952	1953	1952	5
458	20230703	114900	134753155	1952	1952	1952	1952	0
459	20230703	114800	134753155	1952	1952	1952	1952	0
460	20230703	114700	134753155	1952	1953	1953	1952	510
461	20230703	114600	133757570	1954	1954	1954	1954	0
462	20230703	114500	133757570	1954	1954	1954	1954	850
463	20230703	114400	132096670	1954	1954	1954	1954	0
464	20230703	114300	132096670	1954	1954	1954	1954	52
465	20230703	114200	131995062	1952	1952	1952	1952	0
466	20230703	114100	131995062	1952	1952	1952	1952	0
467	20230703	114000	131995062	1952	1952	1952	1952	0
468	20230703	113900	131995062	1952	1952	1952	1952	0
469	20230703	113800	131995062	1952	1952	1952	1952	0
470	20230703	113700	131995062	1952	1952	1952	1952	0
471	20230703	113600	131995062	1952	1952	1952	1952	0
472	20230703	113500	131995062	1952	1952	1952	1952	5
473	20230703	113400	131985302	1954	1954	1954	1954	0
474	20230703	113300	131985302	1954	1954	1954	1954	0
475	20230703	113200	131985302	1954	1954	1954	1954	0
476	20230703	113100	131985302	1954	1954	1954	1954	10
477	20230703	113000	131965762	1954	1954	1954	1954	0
478	20230703	112900	131965762	1954	1954	1954	1954	0
479	20230703	112800	131965762	1954	1954	1954	1954	1
480	20230703	112700	131963808	1954	1954	1954	1954	0
481	20230703	112600	131963808	1954	1954	1954	1954	0
482	20230703	112500	131963808	1954	1954	1954	1954	0
483	20230703	112400	131963808	1954	1954	1954	1954	0
484	20230703	112300	131963808	1954	1954	1954	1954	0
485	20230703	112200	131963808	1954	1954	1954	1954	0
486	20230703	112100	131963808	1954	1952	1954	1952	53
487	20230703	112000	131860346	1952	1952	1952	1952	0
488	20230703	111900	131860346	1952	1952	1952	1952	0
489	20230703	111800	131860346	1952	1952	1952	1952	0
490	20230703	111700	131860346	1952	1952	1952	1952	0
491	20230703	111600	131860346	1952	1953	1953	1952	358
492	20230703	111500	131161475	1953	1953	1953	1953	0
493	20230703	111400	131161475	1953	1953	1953	1953	0
494	20230703	111300	131161475	1953	1953	1953	1953	0
495	20230703	111200	131161475	1953	1953	1953	1953	0
496	20230703	111100	131161475	1953	1953	1953	1953	620
497	20230703	111000	129950615	1953	1953	1953	1953	5
498	20230703	110900	129940850	1952	1952	1952	1952	0
499	20230703	110800	129940850	1952	1952	1952	1952	1407
500	20230703	110700	127194386	1952	1952	1952	1952	0
501	20230703	110600	127194386	1952	1952	1952	1952	5
502	20230703	110500	127184626	1952	1952	1952	1952	0
503	20230703	110400	127184626	1952	1952	1952	1952	1
504	20230703	110300	127182674	1951	1951	1951	1951	800
505	20230703	110200	125621874	1952	1952	1952	1952	33
506	20230703	110100	125557458	1952	1952	1952	1952	106
507	20230703	110000	125350546	1951	1951	1951	1951	0
508	20230703	105900	125350546	1951	1951	1951	1951	0
509	20230703	105800	125350546	1951	1952	1952	1951	1063
510	20230703	105700	123276570	1951	1951	1951	1951	633
511	20230703	105600	122041587	1952	1952	1952	1952	2
512	20230703	105500	122037683	1953	1953	1953	1953	1
513	20230703	105400	122035730	1954	1954	1954	1954	0
514	20230703	105300	122035730	1954	1954	1954	1954	283
515	20230703	105200	121482748	1954	1954	1955	1954	1672
516	20230703	105100	118214552	1954	1950	1954	1949	5951
517	20230703	105000	106598564	1948	1948	1948	1948	0
518	20230703	104900	106598564	1948	1949	1949	1948	1800
519	20230703	104800	103092163	1950	1950	1950	1950	1
520	20230703	104700	103090213	1950	1950	1950	1950	1
521	20230703	104600	103088263	1948	1948	1948	1948	0
522	20230703	104500	103088263	1948	1948	1948	1948	0
523	20230703	104400	103088263	1948	1948	1948	1948	4
524	20230703	104300	103080471	1948	1948	1948	1948	13
525	20230703	104200	103055147	1948	1948	1948	1948	0
526	20230703	104100	103055147	1948	1948	1948	1948	0
527	20230703	104000	103055147	1948	1948	1948	1948	7
528	20230703	103900	103041511	1949	1949	1949	1949	196
529	20230703	103800	102659507	1949	1948	1949	1948	11
530	20230703	103700	102638069	1948	1948	1948	1948	1
531	20230703	103600	102636121	1948	1948	1948	1948	30
532	20230703	103500	102577681	1948	1947	1948	1947	6
533	20230703	103400	102565997	1946	1946	1946	1946	0
534	20230703	103300	102565997	1946	1947	1947	1946	13
535	20230703	103200	102540692	1949	1948	1949	1948	901
536	20230703	103100	100784705	1948	1948	1948	1948	1
537	20230703	103000	100782757	1948	1948	1948	1948	1
538	20230703	102900	100780809	1948	1948	1948	1948	4
539	20230703	102800	100773017	1948	1948	1948	1948	1
540	20230703	102700	100771069	1948	1948	1948	1948	1
541	20230703	102600	100769121	1948	1948	1948	1948	2
542	20230703	102500	100765225	1948	1948	1948	1948	1
543	20230703	102400	100763277	1944	1944	1944	1944	0
544	20230703	102300	100763277	1944	1945	1945	1944	65
545	20230703	102200	100636916	1946	1948	1948	1946	101
546	20230703	102100	100440170	1949	1949	1949	1949	0
547	20230703	102000	100440170	1949	1946	1949	1946	125
548	20230703	101900	100196834	1943	1943	1943	1943	0
549	20230703	101800	100196834	1943	1943	1943	1943	171
550	20230703	101700	99864581	1946	1944	1946	1943	849
551	20230703	101600	98214746	1946	1945	1946	1945	521
552	20230703	101500	97201400	1945	1945	1945	1945	120
553	20230703	101400	96968000	1946	1946	1946	1946	307
554	20230703	101300	96370578	1947	1948	1948	1947	69
555	20230703	101200	96236190	1948	1948	1948	1948	195
556	20230703	101100	95856330	1950	1950	1951	1950	257
557	20230703	101000	95355174	1951	1950	1951	1948	2453
558	20230703	100900	90571832	1951	1951	1951	1951	0
559	20230703	100800	90571832	1951	1952	1952	1951	292
560	20230703	100700	90001897	1952	1952	1952	1952	0
561	20230703	100600	90001897	1952	1952	1952	1952	0
562	20230703	100500	90001897	1952	1952	1952	1952	0
563	20230703	100400	90001897	1952	1952	1952	1952	59
564	20230703	100300	89886729	1951	1951	1951	1951	0
565	20230703	100200	89886729	1951	1951	1951	1951	0
566	20230703	100100	89886729	1951	1951	1951	1951	0
567	20230703	100000	89886729	1951	1951	1951	1951	241
568	20230703	095900	89416538	1951	1950	1951	1948	96
569	20230703	095800	89229363	1950	1950	1950	1950	0
570	20230703	095700	89229363	1950	1950	1950	1950	0
571	20230703	095600	89229363	1950	1950	1950	1950	0
572	20230703	095500	89229363	1950	1950	1950	1950	4
573	20230703	095400	89221563	1951	1952	1952	1951	70
574	20230703	095300	89084925	1952	1953	1953	1952	55
575	20230703	095200	88977522	1953	1954	1954	1953	301
576	20230703	095100	88389668	1954	1954	1954	1954	1
577	20230703	095000	88387714	1954	1954	1954	1954	0
578	20230703	094900	88387714	1954	1953	1954	1953	2698
579	20230703	094800	83116832	1953	1950	1953	1950	130
580	20230703	094700	82863242	1950	1950	1950	1949	3195
581	20230703	094600	76633058	1950	1950	1950	1950	790
582	20230703	094500	75092558	1950	1949	1950	1948	1020
583	20230703	094400	73103930	1950	1947	1950	1947	4401
584	20230703	094300	64527241	1947	1947	1947	1947	394
585	20230703	094200	63760123	1947	1943	1947	1943	129
586	20230703	094100	63509436	1942	1942	1942	1938	648
587	20230703	094000	62253064	1943	1943	1943	1943	1
588	20230703	093900	62251121	1943	1943	1943	1943	244
589	20230703	093800	61777029	1943	1943	1943	1943	1
590	20230703	093700	61775086	1949	1949	1949	1943	261
591	20230703	093600	61267890	1949	1946	1949	1946	100
592	20230703	093500	61073249	1946	1946	1946	1946	6
593	20230703	093400	61061573	1942	1953	1953	1939	565
594	20230703	093300	59959362	1953	1949	1953	1949	1842
595	20230703	093200	56365995	1949	1946	1949	1946	58
596	20230703	093100	56253124	1945	1943	1945	1943	2258
597	20230703	093000	51863103	1943	1943	1943	1943	792
598	20230703	092900	50324247	1936	1943	1943	1936	1051
599	20230703	092800	48282161	1943	1942	1943	1942	1167
600	20230703	092700	46014842	1942	1933	1942	1932	103
601	20230703	092600	45815766	1932	1932	1932	1932	0
602	20230703	092500	45815766	1932	1936	1936	1932	2150
603	20230703	092400	41659364	1936	1936	1936	1936	1
604	20230703	092300	41657428	1936	1942	1943	1936	787
605	20230703	092200	40129036	1942	1942	1943	1942	2317
606	20230703	092100	35627926	1942	1941	1943	1941	1134
607	20230703	092000	33426094	1941	1934	1941	1934	756
608	20230703	091900	31959631	1940	1940	1940	1940	0
609	20230703	091800	31959631	1940	1940	1941	1940	553
610	20230703	091700	30886758	1941	1940	1941	1940	3231
611	20230703	091600	24616912	1933	1937	1940	1933	1511
612	20230703	091500	21688209	1937	1936	1937	1936	112
613	20230703	091400	21471268	1931	1932	1932	1931	900
614	20230703	091300	19733268	1932	1932	1932	1932	0
615	20230703	091200	19733268	1932	1932	1932	1932	799
616	20230703	091100	18189600	1939	1940	1940	1932	1102
617	20230703	091000	16059723	1940	1939	1940	1939	101
618	20230703	090900	15863863	1941	1941	1941	1941	2
619	20230703	090800	15859981	1931	1931	1931	1931	1000
620	20230703	090700	13928981	1931	1933	1933	1931	705
621	20230703	090600	12567546	1940	1942	1942	1940	503
622	20230703	090500	11590726	1942	1940	1942	1940	30
623	20230703	090400	11532524	1945	1940	1945	1940	74
624	20230703	090300	11388939	1945	1945	1945	1945	989
625	20230703	090200	9465334	1945	1935	1945	1935	214
626	20230703	090100	9049724	1930	1925	1930	1925	59
627	20230703	090000	8936079	1925	1921	1925	1921	4651