KissMeData/126640/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	195800	560246711	1948	1948	1948	1948	12434
3	20230707	195700	560246711	1948	1948	1948	1948	0
4	20230707	195600	560246711	1948	1948	1948	1948	0
5	20230707	195500	560246711	1948	1948	1948	1948	0
6	20230707	195400	560246711	1948	1948	1948	1948	0
7	20230707	195300	560246711	1948	1948	1948	1948	0
8	20230707	195200	560246711	1948	1948	1948	1948	0
9	20230707	195100	560246711	1948	1948	1948	1948	0
10	20230707	195000	560246711	1948	1948	1948	1948	0
11	20230707	194900	560246711	1948	1948	1948	1948	0
12	20230707	194800	560246711	1948	1948	1948	1948	0
13	20230707	194700	560246711	1948	1948	1948	1948	0
14	20230707	194600	560246711	1948	1948	1948	1948	0
15	20230707	194500	560246711	1948	1948	1948	1948	0
16	20230707	194400	560246711	1948	1948	1948	1948	0
17	20230707	194300	560246711	1948	1948	1948	1948	0
18	20230707	194200	560246711	1948	1948	1948	1948	0
19	20230707	194100	560246711	1948	1948	1948	1948	0
20	20230707	194000	560246711	1948	1948	1948	1948	0
21	20230707	193900	560246711	1948	1948	1948	1948	0
22	20230707	193800	560246711	1948	1948	1948	1948	0
23	20230707	193700	560246711	1948	1948	1948	1948	0
24	20230707	193600	560246711	1948	1948	1948	1948	0
25	20230707	193500	560246711	1948	1948	1948	1948	0
26	20230707	193400	560246711	1948	1948	1948	1948	0
27	20230707	193300	560246711	1948	1948	1948	1948	0
28	20230707	193200	560246711	1948	1948	1948	1948	0
29	20230707	193100	560246711	1948	1948	1948	1948	0
30	20230707	193000	560246711	1948	1948	1948	1948	0
31	20230707	192900	560246711	1948	1948	1948	1948	0
32	20230707	192800	560246711	1948	1948	1948	1948	12434
33	20230707	192700	560246711	1948	1948	1948	1948	0
34	20230707	192600	560246711	1948	1948	1948	1948	0
35	20230707	192500	560246711	1948	1948	1948	1948	0
36	20230707	192400	560246711	1948	1948	1948	1948	0
37	20230707	192300	560246711	1948	1948	1948	1948	0
38	20230707	192200	560246711	1948	1948	1948	1948	0
39	20230707	192100	560246711	1948	1948	1948	1948	0
40	20230707	192000	560246711	1948	1948	1948	1948	0
41	20230707	191900	560246711	1948	1948	1948	1948	0
42	20230707	191800	560246711	1948	1948	1948	1948	0
43	20230707	191700	560246711	1948	1948	1948	1948	0
44	20230707	191600	560246711	1948	1948	1948	1948	0
45	20230707	191500	560246711	1948	1948	1948	1948	0
46	20230707	191400	560246711	1948	1948	1948	1948	0
47	20230707	191300	560246711	1948	1948	1948	1948	0
48	20230707	191200	560246711	1948	1948	1948	1948	0
49	20230707	191100	560246711	1948	1948	1948	1948	0
50	20230707	191000	560246711	1948	1948	1948	1948	0
51	20230707	190900	560246711	1948	1948	1948	1948	0
52	20230707	190800	560246711	1948	1948	1948	1948	0
53	20230707	190700	560246711	1948	1948	1948	1948	0
54	20230707	190600	560246711	1948	1948	1948	1948	0
55	20230707	190500	560246711	1948	1948	1948	1948	0
56	20230707	190400	560246711	1948	1948	1948	1948	0
57	20230707	190300	560246711	1948	1948	1948	1948	0
58	20230707	190200	560246711	1948	1948	1948	1948	0
59	20230707	190100	560246711	1948	1948	1948	1948	0
60	20230707	190000	560246711	1948	1948	1948	1948	0
61	20230707	185900	560246711	1948	1948	1948	1948	0
62	20230707	185800	560246711	1948	1948	1948	1948	12434
63	20230707	185700	560246711	1948	1948	1948	1948	0
64	20230707	185600	560246711	1948	1948	1948	1948	0
65	20230707	185500	560246711	1948	1948	1948	1948	0
66	20230707	185400	560246711	1948	1948	1948	1948	0
67	20230707	185300	560246711	1948	1948	1948	1948	0
68	20230707	185200	560246711	1948	1948	1948	1948	0
69	20230707	185100	560246711	1948	1948	1948	1948	0
70	20230707	185000	560246711	1948	1948	1948	1948	0
71	20230707	184900	560246711	1948	1948	1948	1948	0
72	20230707	184800	560246711	1948	1948	1948	1948	0
73	20230707	184700	560246711	1948	1948	1948	1948	0
74	20230707	184600	560246711	1948	1948	1948	1948	0
75	20230707	184500	560246711	1948	1948	1948	1948	0
76	20230707	184400	560246711	1948	1948	1948	1948	0
77	20230707	184300	560246711	1948	1948	1948	1948	0
78	20230707	184200	560246711	1948	1948	1948	1948	0
79	20230707	184100	560246711	1948	1948	1948	1948	0
80	20230707	184000	560246711	1948	1948	1948	1948	0
81	20230707	183900	560246711	1948	1948	1948	1948	0
82	20230707	183800	560246711	1948	1948	1948	1948	0
83	20230707	183700	560246711	1948	1948	1948	1948	0
84	20230707	183600	560246711	1948	1948	1948	1948	0
85	20230707	183500	560246711	1948	1948	1948	1948	0
86	20230707	183400	560246711	1948	1948	1948	1948	0
87	20230707	183300	560246711	1948	1948	1948	1948	0
88	20230707	183200	560246711	1948	1948	1948	1948	0
89	20230707	183100	560246711	1948	1948	1948	1948	0
90	20230707	183000	560246711	1948	1948	1948	1948	0
91	20230707	182900	560246711	1948	1948	1948	1948	0
92	20230707	182800	560246711	1948	1948	1948	1948	12434
93	20230707	182700	560246711	1948	1948	1948	1948	0
94	20230707	182600	560246711	1948	1948	1948	1948	0
95	20230707	182500	560246711	1948	1948	1948	1948	0
96	20230707	182400	560246711	1948	1948	1948	1948	0
97	20230707	182300	560246711	1948	1948	1948	1948	0
98	20230707	182200	560246711	1948	1948	1948	1948	0
99	20230707	182100	560246711	1948	1948	1948	1948	0
100	20230707	182000	560246711	1948	1948	1948	1948	0
101	20230707	181900	560246711	1948	1948	1948	1948	0
102	20230707	181800	560246711	1948	1948	1948	1948	0
103	20230707	181700	560246711	1948	1948	1948	1948	0
104	20230707	181600	560246711	1948	1948	1948	1948	0
105	20230707	181500	560246711	1948	1948	1948	1948	0
106	20230707	181400	560246711	1948	1948	1948	1948	0
107	20230707	181300	560246711	1948	1948	1948	1948	0
108	20230707	181200	560246711	1948	1948	1948	1948	0
109	20230707	181100	560246711	1948	1948	1948	1948	0
110	20230707	181000	560246711	1948	1948	1948	1948	0
111	20230707	180900	560246711	1948	1948	1948	1948	0
112	20230707	180800	560246711	1948	1948	1948	1948	0
113	20230707	180700	560246711	1948	1948	1948	1948	0
114	20230707	180600	560246711	1948	1948	1948	1948	0
115	20230707	180500	560246711	1948	1948	1948	1948	0
116	20230707	180400	560246711	1948	1948	1948	1948	0
117	20230707	180300	560246711	1948	1948	1948	1948	0
118	20230707	180200	560246711	1948	1948	1948	1948	0
119	20230707	180100	560246711	1948	1948	1948	1948	0
120	20230707	180000	560246711	1948	1948	1948	1948	0
121	20230707	175900	560246711	1948	1948	1948	1948	0
122	20230707	175800	560246711	1948	1948	1948	1948	12434
123	20230707	175700	560246711	1948	1948	1948	1948	0
124	20230707	175600	560246711	1948	1948	1948	1948	0
125	20230707	175500	560246711	1948	1948	1948	1948	0
126	20230707	175400	560246711	1948	1948	1948	1948	0
127	20230707	175300	560246711	1948	1948	1948	1948	0
128	20230707	175200	560246711	1948	1948	1948	1948	0
129	20230707	175100	560246711	1948	1948	1948	1948	0
130	20230707	175000	560246711	1948	1948	1948	1948	0
131	20230707	174900	560246711	1948	1948	1948	1948	0
132	20230707	174800	560246711	1948	1948	1948	1948	0
133	20230707	174700	560246711	1948	1948	1948	1948	0
134	20230707	174600	560246711	1948	1948	1948	1948	0
135	20230707	174500	560246711	1948	1948	1948	1948	0
136	20230707	174400	560246711	1948	1948	1948	1948	0
137	20230707	174300	560246711	1948	1948	1948	1948	0
138	20230707	174200	560246711	1948	1948	1948	1948	0
139	20230707	174100	560246711	1948	1948	1948	1948	0
140	20230707	174000	560246711	1948	1948	1948	1948	0
141	20230707	173900	560246711	1948	1948	1948	1948	0
142	20230707	173800	560246711	1948	1948	1948	1948	0
143	20230707	173700	560246711	1948	1948	1948	1948	0
144	20230707	173600	560246711	1948	1948	1948	1948	0
145	20230707	173500	560246711	1948	1948	1948	1948	0
146	20230707	173400	560246711	1948	1948	1948	1948	0
147	20230707	173300	560246711	1948	1948	1948	1948	0
148	20230707	173200	560246711	1948	1948	1948	1948	0
149	20230707	173100	560246711	1948	1948	1948	1948	0
150	20230707	173000	560246711	1948	1948	1948	1948	0
151	20230707	172900	560246711	1948	1948	1948	1948	0
152	20230707	172800	560246711	1948	1948	1948	1948	12434
153	20230707	172700	560246711	1948	1948	1948	1948	0
154	20230707	172600	560246711	1948	1948	1948	1948	0
155	20230707	172500	560246711	1948	1948	1948	1948	0
156	20230707	172400	560246711	1948	1948	1948	1948	0
157	20230707	172300	560246711	1948	1948	1948	1948	0
158	20230707	172200	560246711	1948	1948	1948	1948	0
159	20230707	172100	560246711	1948	1948	1948	1948	0
160	20230707	172000	560246711	1948	1948	1948	1948	0
161	20230707	171900	560246711	1948	1948	1948	1948	0
162	20230707	171800	560246711	1948	1948	1948	1948	0
163	20230707	171700	560246711	1948	1948	1948	1948	0
164	20230707	171600	560246711	1948	1948	1948	1948	0
165	20230707	171500	560246711	1948	1948	1948	1948	0
166	20230707	171400	560246711	1948	1948	1948	1948	0
167	20230707	171300	560246711	1948	1948	1948	1948	0
168	20230707	171200	560246711	1948	1948	1948	1948	0
169	20230707	171100	560246711	1948	1948	1948	1948	0
170	20230707	171000	560246711	1948	1948	1948	1948	0
171	20230707	170900	560246711	1948	1948	1948	1948	0
172	20230707	170800	560246711	1948	1948	1948	1948	0
173	20230707	170700	560246711	1948	1948	1948	1948	0
174	20230707	170600	560246711	1948	1948	1948	1948	0
175	20230707	170500	560246711	1948	1948	1948	1948	0
176	20230707	170400	560246711	1948	1948	1948	1948	0
177	20230707	170300	560246711	1948	1948	1948	1948	0
178	20230707	170200	560246711	1948	1948	1948	1948	0
179	20230707	170100	560246711	1948	1948	1948	1948	0
180	20230707	170000	560246711	1948	1948	1948	1948	0
181	20230707	165900	560246711	1948	1948	1948	1948	0
182	20230707	165800	560246711	1948	1948	1948	1948	12434
183	20230707	165700	560246711	1948	1948	1948	1948	0
184	20230707	165600	560246711	1948	1948	1948	1948	0
185	20230707	165500	560246711	1948	1948	1948	1948	0
186	20230707	165400	560246711	1948	1948	1948	1948	0
187	20230707	165300	560246711	1948	1948	1948	1948	0
188	20230707	165200	560246711	1948	1948	1948	1948	0
189	20230707	165100	560246711	1948	1948	1948	1948	0
190	20230707	165000	560246711	1948	1948	1948	1948	0
191	20230707	164900	560246711	1948	1948	1948	1948	0
192	20230707	164800	560246711	1948	1948	1948	1948	0
193	20230707	164700	560246711	1948	1948	1948	1948	0
194	20230707	164600	560246711	1948	1948	1948	1948	0
195	20230707	164500	560246711	1948	1948	1948	1948	0
196	20230707	164400	560246711	1948	1948	1948	1948	0
197	20230707	164300	560246711	1948	1948	1948	1948	0
198	20230707	164200	560246711	1948	1948	1948	1948	0
199	20230707	164100	560246711	1948	1948	1948	1948	0
200	20230707	164000	560246711	1948	1948	1948	1948	0
201	20230707	163900	560246711	1948	1948	1948	1948	0
202	20230707	163800	560246711	1948	1948	1948	1948	0
203	20230707	163700	560246711	1948	1948	1948	1948	0
204	20230707	163600	560246711	1948	1948	1948	1948	0
205	20230707	163500	560246711	1948	1948	1948	1948	0
206	20230707	163400	560246711	1948	1948	1948	1948	0
207	20230707	163300	560246711	1948	1948	1948	1948	0
208	20230707	163200	560246711	1948	1948	1948	1948	0
209	20230707	163100	560246711	1948	1948	1948	1948	0
210	20230707	163000	560246711	1948	1948	1948	1948	0
211	20230707	162900	560246711	1948	1948	1948	1948	0
212	20230707	162800	560246711	1948	1948	1948	1948	12434
213	20230707	162700	560246711	1948	1948	1948	1948	0
214	20230707	162600	560246711	1948	1948	1948	1948	0
215	20230707	162500	560246711	1948	1948	1948	1948	0
216	20230707	162400	560246711	1948	1948	1948	1948	0
217	20230707	162300	560246711	1948	1948	1948	1948	0
218	20230707	162200	560246711	1948	1948	1948	1948	0
219	20230707	162100	560246711	1948	1948	1948	1948	0
220	20230707	162000	560246711	1948	1948	1948	1948	0
221	20230707	161900	560246711	1948	1948	1948	1948	0
222	20230707	161800	560246711	1948	1948	1948	1948	0
223	20230707	161700	560246711	1948	1948	1948	1948	0
224	20230707	161600	560246711	1948	1948	1948	1948	0
225	20230707	161500	560246711	1948	1948	1948	1948	0
226	20230707	161400	560246711	1948	1948	1948	1948	0
227	20230707	161300	560246711	1948	1948	1948	1948	0
228	20230707	161200	560246711	1948	1948	1948	1948	0
229	20230707	161100	560246711	1948	1948	1948	1948	0
230	20230707	161000	560246711	1948	1948	1948	1948	0
231	20230707	160900	560246711	1948	1948	1948	1948	0
232	20230707	160800	560246711	1948	1948	1948	1948	0
233	20230707	160700	560246711	1948	1948	1948	1948	0
234	20230707	160600	560246711	1948	1948	1948	1948	0
235	20230707	160500	560246711	1948	1948	1948	1948	0
236	20230707	160400	560246711	1948	1948	1948	1948	0
237	20230707	160300	560246711	1948	1948	1948	1948	0
238	20230707	160200	560246711	1948	1948	1948	1948	0
239	20230707	160100	560246711	1948	1948	1948	1948	0
240	20230707	160000	560246711	1948	1948	1948	1948	0
241	20230707	155900	560246711	1948	1948	1948	1948	0
242	20230707	155800	560246711	1948	1948	1948	1948	12434
243	20230707	155700	560246711	1948	1948	1948	1948	0
244	20230707	155600	560246711	1948	1948	1948	1948	0
245	20230707	155500	560246711	1948	1948	1948	1948	0
246	20230707	155400	560246711	1948	1948	1948	1948	0
247	20230707	155300	560246711	1948	1948	1948	1948	0
248	20230707	155200	560246711	1948	1948	1948	1948	0
249	20230707	155100	560246711	1948	1948	1948	1948	0
250	20230707	155000	560246711	1948	1948	1948	1948	0
251	20230707	154900	560246711	1948	1948	1948	1948	0
252	20230707	154800	560246711	1948	1948	1948	1948	0
253	20230707	154700	560246711	1948	1948	1948	1948	0
254	20230707	154600	560246711	1948	1948	1948	1948	0
255	20230707	154500	560246711	1948	1948	1948	1948	0
256	20230707	154400	560246711	1948	1948	1948	1948	0
257	20230707	154300	560246711	1948	1948	1948	1948	0
258	20230707	154200	560246711	1948	1948	1948	1948	0
259	20230707	154100	560246711	1948	1948	1948	1948	0
260	20230707	154000	560246711	1948	1948	1948	1948	0
261	20230707	153900	560246711	1948	1948	1948	1948	0
262	20230707	153800	560246711	1948	1948	1948	1948	0
263	20230707	153700	560246711	1948	1948	1948	1948	0
264	20230707	153600	560246711	1948	1948	1948	1948	0
265	20230707	153500	560246711	1948	1948	1948	1948	0
266	20230707	153400	560246711	1948	1948	1948	1948	0
267	20230707	153300	560246711	1948	1948	1948	1948	0
268	20230707	153200	560246711	1948	1948	1948	1948	0
269	20230707	153100	560246711	1948	1948	1948	1948	0
270	20230707	153000	560246711	1948	1948	1948	1948	12434
271	20230707	152900	536025279	1957	1957	1957	1957	0
272	20230707	152800	536025279	1957	1957	1957	1957	0
273	20230707	152700	536025279	1957	1957	1957	1957	0
274	20230707	152600	536025279	1957	1957	1957	1957	0
275	20230707	152500	536025279	1957	1957	1957	1957	0
276	20230707	152400	536025279	1957	1957	1957	1957	0
277	20230707	152300	536025279	1957	1957	1957	1957	0
278	20230707	152200	536025279	1957	1957	1957	1957	0
279	20230707	152100	536025279	1957	1957	1957	1957	0
280	20230707	152000	536025279	1957	1957	1957	1957	0
281	20230707	151900	536025279	1957	1957	1960	1957	211
282	20230707	151800	535612326	1957	1961	1963	1957	640
283	20230707	151700	534358807	1963	1961	1963	1961	46
284	20230707	151600	534268581	1963	1963	1963	1963	523
285	20230707	151500	533241932	1964	1964	1964	1964	2
286	20230707	151400	533238004	1956	1956	1956	1956	255
287	20230707	151300	532739224	1956	1956	1956	1956	511
288	20230707	151200	531739708	1956	1963	1963	1956	364
289	20230707	151100	531026918	1964	1964	1964	1964	1002
290	20230707	151000	529058990	1964	1964	1964	1964	0
291	20230707	150900	529058990	1964	1956	1964	1956	333
292	20230707	150800	528407260	1954	1956	1956	1954	1886
293	20230707	150700	524719044	1957	1956	1957	1956	719
294	20230707	150600	523312678	1949	1954	1954	1949	6557
295	20230707	150500	510523932	1952	1954	1954	1952	592
296	20230707	150400	509367258	1956	1956	1956	1956	0
297	20230707	150300	509367258	1956	1953	1956	1953	22
298	20230707	150200	509324286	1956	1952	1956	1952	12
299	20230707	150100	509300854	1951	1951	1951	1951	0
300	20230707	150000	509300854	1951	1952	1952	1951	500
301	20230707	145900	508324947	1956	1956	1956	1956	2
302	20230707	145800	508321035	1956	1956	1956	1956	0
303	20230707	145700	508321035	1956	1956	1956	1956	8
304	20230707	145600	508305387	1957	1957	1957	1957	1
305	20230707	145500	508303430	1952	1952	1952	1952	0
306	20230707	145400	508303430	1952	1952	1952	1952	1
307	20230707	145300	508301478	1952	1952	1952	1952	0
308	20230707	145200	508301478	1952	1952	1952	1952	0
309	20230707	145100	508301478	1952	1957	1957	1952	450
310	20230707	145000	507422078	1959	1959	1959	1959	0
311	20230707	144900	507422078	1959	1959	1959	1959	0
312	20230707	144800	507422078	1959	1959	1959	1959	0
313	20230707	144700	507422078	1959	1959	1959	1959	0
314	20230707	144600	507422078	1959	1959	1959	1959	0
315	20230707	144500	507422078	1959	1959	1959	1959	5
316	20230707	144400	507412283	1959	1959	1959	1959	0
317	20230707	144300	507412283	1959	1959	1959	1959	10
318	20230707	144200	507392693	1960	1950	1960	1950	96
319	20230707	144100	507205473	1950	1950	1950	1950	0
320	20230707	144000	507205473	1950	1950	1950	1950	7
321	20230707	143900	507191823	1950	1950	1950	1950	0
322	20230707	143800	507191823	1950	1950	1950	1950	0
323	20230707	143700	507191823	1950	1950	1950	1950	858
324	20230707	143600	505518723	1950	1950	1950	1950	775
325	20230707	143500	504007473	1962	1962	1962	1962	0
326	20230707	143400	504007473	1962	1950	1962	1950	2912
327	20230707	143300	498329061	1950	1951	1951	1950	8376
328	20230707	143200	481995860	1950	1955	1955	1950	4200
329	20230707	143100	473803559	1952	1955	1955	1952	700
330	20230707	143000	472436619	1955	1955	1955	1955	300
331	20230707	142900	471850119	1959	1959	1959	1959	0
332	20230707	142800	471850119	1959	1958	1959	1958	1194
333	20230707	142700	469511075	1959	1957	1959	1957	1020
334	20230707	142600	467513162	1959	1959	1959	1959	0
335	20230707	142500	467513162	1959	1959	1959	1959	0
336	20230707	142400	467513162	1959	1959	1959	1959	0
337	20230707	142300	467513162	1959	1958	1959	1958	972
338	20230707	142200	465609073	1958	1958	1958	1958	7
339	20230707	142100	465595367	1960	1960	1960	1960	10
340	20230707	142000	465575767	1961	1961	1961	1961	3
341	20230707	141900	465569884	1962	1962	1962	1962	300
342	20230707	141800	464981284	1966	1966	1966	1966	0
343	20230707	141700	464981284	1966	1966	1966	1966	1020
344	20230707	141600	462975964	1966	1966	1966	1966	220
345	20230707	141500	462543444	1966	1966	1966	1966	200
346	20230707	141400	462150244	1966	1966	1966	1966	2
347	20230707	141300	462146312	1966	1966	1966	1966	1
348	20230707	141200	462144346	1958	1956	1958	1956	2288
349	20230707	141100	457667242	1956	1956	1956	1956	0
350	20230707	141000	457667242	1956	1956	1956	1956	0
351	20230707	140900	457667242	1956	1956	1956	1956	0
352	20230707	140800	457667242	1956	1956	1956	1956	235
353	20230707	140700	457207582	1955	1955	1955	1955	0
354	20230707	140600	457207582	1955	1955	1955	1955	0
355	20230707	140500	457207582	1955	1955	1955	1955	9
356	20230707	140400	457189987	1955	1955	1955	1955	469
357	20230707	140300	456273092	1953	1953	1953	1953	0
358	20230707	140200	456273092	1953	1953	1953	1953	0
359	20230707	140100	456273092	1953	1953	1953	1953	0
360	20230707	140000	456273092	1953	1953	1953	1953	916
361	20230707	135900	454484144	1954	1954	1954	1954	112
362	20230707	135800	454265296	1956	1956	1956	1956	63
363	20230707	135700	454142068	1956	1956	1956	1956	100
364	20230707	135600	453946468	1955	1956	1956	1955	849
365	20230707	135500	452286671	1958	1958	1958	1958	0
366	20230707	135400	452286671	1958	1958	1958	1958	110
367	20230707	135300	452071291	1958	1958	1958	1958	2
368	20230707	135200	452067375	1955	1955	1955	1955	0
369	20230707	135100	452067375	1955	1955	1955	1955	80
370	20230707	135000	451910975	1959	1959	1959	1959	0
371	20230707	134900	451910975	1959	1959	1959	1959	0
372	20230707	134800	451910975	1959	1959	1959	1959	0
373	20230707	134700	451910975	1959	1959	1959	1959	0
374	20230707	134600	451910975	1959	1959	1959	1959	0
375	20230707	134500	451910975	1959	1959	1959	1959	0
376	20230707	134400	451910975	1959	1959	1959	1959	15
377	20230707	134300	451881590	1955	1955	1955	1955	0
378	20230707	134200	451881590	1955	1955	1955	1955	8
379	20230707	134100	451865950	1955	1955	1955	1955	0
380	20230707	134000	451865950	1955	1955	1955	1955	0
381	20230707	133900	451865950	1955	1955	1955	1955	500
382	20230707	133800	450888450	1955	1955	1955	1955	0
383	20230707	133700	450888450	1955	1955	1955	1955	0
384	20230707	133600	450888450	1955	1956	1956	1955	1009
385	20230707	133500	448915263	1960	1960	1960	1960	0
386	20230707	133400	448915263	1960	1960	1960	1960	2
387	20230707	133300	448911343	1956	1956	1956	1956	50
388	20230707	133200	448813543	1960	1960	1960	1960	0
389	20230707	133100	448813543	1960	1960	1960	1960	0
390	20230707	133000	448813543	1960	1955	1960	1955	2197
391	20230707	132900	444516868	1960	1960	1960	1960	0
392	20230707	132800	444516868	1960	1960	1960	1960	0
393	20230707	132700	444516868	1960	1960	1960	1960	300
394	20230707	132600	443928868	1958	1958	1958	1958	0
395	20230707	132500	443928868	1958	1958	1958	1958	10
396	20230707	132400	443909288	1954	1954	1954	1954	580
397	20230707	132300	442775968	1954	1954	1954	1954	5227
398	20230707	132200	432562410	1954	1954	1954	1954	26
399	20230707	132100	432511606	1954	1954	1954	1954	50
400	20230707	132000	432413906	1955	1959	1959	1954	121
401	20230707	131900	432177431	1960	1960	1960	1960	0
402	20230707	131800	432177431	1960	1960	1960	1960	51
403	20230707	131700	432077471	1960	1960	1960	1960	0
404	20230707	131600	432077471	1960	1960	1960	1960	500
405	20230707	131500	431097471	1960	1960	1960	1960	0
406	20230707	131400	431097471	1960	1960	1960	1960	195
407	20230707	131300	430715271	1952	1952	1952	1952	0
408	20230707	131200	430715271	1952	1952	1952	1952	585
409	20230707	131100	429573351	1952	1952	1952	1952	0
410	20230707	131000	429573351	1952	1952	1952	1952	2
411	20230707	130900	429569447	1960	1963	1963	1960	130
412	20230707	130800	429314617	1963	1951	1963	1951	676
413	20230707	130700	427992429	1951	1961	1963	1951	7612
414	20230707	130600	413104338	1961	1961	1961	1961	100
415	20230707	130500	412908238	1963	1963	1963	1963	0
416	20230707	130400	412908238	1963	1963	1963	1963	30
417	20230707	130300	412849348	1962	1963	1963	1962	341
418	20230707	130200	412180187	1964	1968	1968	1964	778
419	20230707	130100	410650592	1969	1969	1969	1969	1
420	20230707	130000	410648623	1969	1969	1969	1969	0
421	20230707	125900	410648623	1969	1969	1969	1969	1
422	20230707	125800	410646654	1969	1969	1969	1969	0
423	20230707	125700	410646654	1969	1969	1969	1969	0
424	20230707	125600	410646654	1969	1976	1976	1969	435
425	20230707	125500	409788528	1976	1976	1976	1976	0
426	20230707	125400	409788528	1976	1976	1976	1976	10
427	20230707	125300	409768768	1976	1976	1976	1976	20
428	20230707	125200	409729248	1979	1979	1979	1979	0
429	20230707	125100	409729248	1979	1979	1979	1979	0
430	20230707	125000	409729248	1979	1979	1979	1979	0
431	20230707	124900	409729248	1979	1979	1979	1979	0
432	20230707	124800	409729248	1979	1979	1979	1979	0
433	20230707	124700	409729248	1979	1979	1979	1979	8
434	20230707	124600	409713416	1979	1979	1979	1979	0
435	20230707	124500	409713416	1979	1978	1979	1978	61
436	20230707	124400	409592707	1979	1979	1979	1979	195
437	20230707	124300	409206802	1979	1980	1980	1979	130
438	20230707	124200	408949432	1985	1985	1985	1985	11
439	20230707	124100	408927597	1985	1985	1985	1985	100
440	20230707	124000	408729097	1985	1985	1985	1985	100
441	20230707	123900	408530597	1986	1980	1986	1980	1000
442	20230707	123800	406546735	1980	1980	1980	1980	0
443	20230707	123700	406546735	1980	1980	1980	1980	11
444	20230707	123600	406524955	1979	1979	1979	1979	79
445	20230707	123500	406368614	1979	1979	1979	1979	0
446	20230707	123400	406368614	1979	1979	1979	1979	0
447	20230707	123300	406368614	1979	1979	1979	1979	50
448	20230707	123200	406269664	1979	1979	1979	1979	0
449	20230707	123100	406269664	1979	1979	1979	1979	800
450	20230707	123000	404686464	1979	1979	1979	1979	0
451	20230707	122900	404686464	1979	1979	1979	1979	117
452	20230707	122800	404454921	1979	1979	1979	1979	0
453	20230707	122700	404454921	1979	1979	1979	1979	0
454	20230707	122600	404454921	1979	1979	1979	1979	2000
455	20230707	122500	400496921	1979	1979	1979	1979	3
456	20230707	122400	400490984	1981	1980	1981	1979	656
457	20230707	122300	399192536	1981	1981	1981	1981	13
458	20230707	122200	399166783	1979	1979	1979	1979	200
459	20230707	122100	398770983	1980	1980	1980	1979	344
460	20230707	122000	398090063	1979	1979	1979	1979	204
461	20230707	121900	397686347	1974	1978	1978	1974	115
462	20230707	121800	397459277	1978	1978	1978	1978	2
463	20230707	121700	397455321	1980	1980	1980	1980	0
464	20230707	121600	397455321	1980	1969	1980	1968	82
465	20230707	121500	397293301	1967	1973	1984	1967	1992
466	20230707	121400	393368028	1973	1973	1973	1973	20
467	20230707	121300	393328568	1973	1973	1973	1973	10
468	20230707	121200	393308838	1973	1973	1973	1973	0
469	20230707	121100	393308838	1973	1972	1973	1972	14
470	20230707	121000	393281217	1971	1971	1971	1971	68
471	20230707	120900	393147189	1971	1971	1971	1971	133
472	20230707	120800	392885046	1971	1971	1971	1971	0
473	20230707	120700	392885046	1971	1971	1971	1971	1
474	20230707	120600	392883075	1971	1971	1971	1971	0
475	20230707	120500	392883075	1971	1971	1971	1971	0
476	20230707	120400	392883075	1971	1971	1971	1971	0
477	20230707	120300	392883075	1971	1963	1971	1963	72
478	20230707	120200	392741315	1963	1963	1963	1963	50
479	20230707	120100	392643165	1963	1963	1963	1963	0
480	20230707	120000	392643165	1963	1963	1963	1963	0
481	20230707	115900	392643165	1963	1966	1966	1963	20
482	20230707	115800	392603851	1966	1967	1967	1966	720
483	20230707	115700	391188122	1971	1971	1971	1971	0
484	20230707	115600	391188122	1971	1971	1971	1971	0
485	20230707	115500	391188122	1971	1971	1971	1971	0
486	20230707	115400	391188122	1971	1971	1971	1971	0
487	20230707	115300	391188122	1971	1971	1971	1971	0
488	20230707	115200	391188122	1971	1970	1971	1970	3
489	20230707	115100	391182211	1967	1967	1967	1967	3
490	20230707	115000	391176310	1967	1969	1969	1967	103
491	20230707	114900	390973529	1971	1971	1971	1971	0
492	20230707	114800	390973529	1971	1971	1971	1971	25
493	20230707	114700	390924254	1971	1971	1971	1971	0
494	20230707	114600	390924254	1971	1971	1971	1971	0
495	20230707	114500	390924254	1971	1971	1971	1971	0
496	20230707	114400	390924254	1971	1971	1971	1971	0
497	20230707	114300	390924254	1971	1968	1971	1968	1012
498	20230707	114200	388932479	1968	1969	1969	1968	550
499	20230707	114100	387849839	1971	1971	1971	1971	0
500	20230707	114000	387849839	1971	1971	1971	1971	0
501	20230707	113900	387849839	1971	1971	1971	1971	0
502	20230707	113800	387849839	1971	1971	1971	1971	5
503	20230707	113700	387839984	1971	1971	1971	1971	0
504	20230707	113600	387839984	1971	1972	1972	1969	828
505	20230707	113500	386208053	1971	1972	1972	1971	803
506	20230707	113400	384625162	1971	1971	1971	1971	16
507	20230707	113300	384593626	1971	1973	1973	1971	437
508	20230707	113200	383731907	1973	1973	1973	1973	20
509	20230707	113100	383692447	1983	1982	1983	1982	400
510	20230707	113000	382899323	1983	1983	1983	1983	0
511	20230707	112900	382899323	1983	1983	1983	1983	0
512	20230707	112800	382899323	1983	1983	1983	1983	0
513	20230707	112700	382899323	1983	1983	1983	1983	0
514	20230707	112600	382899323	1983	1983	1983	1983	504
515	20230707	112500	381899891	1984	1984	1984	1984	0
516	20230707	112400	381899891	1984	1984	1984	1984	0
517	20230707	112300	381899891	1984	1972	1984	1970	7
518	20230707	112200	381886085	1972	1970	1972	1970	1020
519	20230707	112100	379876511	1972	1974	1974	1972	2661
520	20230707	112000	374626055	1974	1975	1975	1974	800
521	20230707	111900	373046156	1976	1976	1976	1976	0
522	20230707	111800	373046156	1976	1976	1976	1976	0
523	20230707	111700	373046156	1976	1976	1976	1976	0
524	20230707	111600	373046156	1976	1976	1976	1976	0
525	20230707	111500	373046156	1976	1976	1976	1976	1
526	20230707	111400	373044180	1975	1975	1975	1975	0
527	20230707	111300	373044180	1975	1975	1975	1975	0
528	20230707	111200	373044180	1975	1975	1975	1975	100
529	20230707	111100	372846680	1986	1986	1986	1986	0
530	20230707	111000	372846680	1986	1986	1986	1986	2
531	20230707	110900	372842708	1986	1986	1986	1986	0
532	20230707	110800	372842708	1986	1986	1986	1986	1
533	20230707	110700	372840722	1986	1986	1986	1986	0
534	20230707	110600	372840722	1986	1986	1986	1986	0
535	20230707	110500	372840722	1986	1986	1986	1986	0
536	20230707	110400	372840722	1986	1986	1986	1986	4
537	20230707	110300	372832778	1986	1987	1987	1986	214
538	20230707	110200	372407562	1987	1987	1987	1987	0
539	20230707	110100	372407562	1987	1987	1987	1987	200
540	20230707	110000	372010162	1987	1987	1987	1987	0
541	20230707	105900	372010162	1987	1987	1987	1987	5
542	20230707	105800	372000227	1975	1975	1975	1975	2659
543	20230707	105700	366748702	1975	1975	1975	1975	0
544	20230707	105600	366748702	1975	1975	1975	1975	500
545	20230707	105500	365761202	1975	1975	1975	1975	100
546	20230707	105400	365563702	1976	1976	1976	1976	1961
547	20230707	105300	361688766	1977	1977	1977	1977	500
548	20230707	105200	360700266	1977	1977	1977	1977	0
549	20230707	105100	360700266	1977	1977	1977	1977	0
550	20230707	105000	360700266	1977	1977	1977	1977	0
551	20230707	104900	360700266	1977	1977	1977	1977	0
552	20230707	104800	360700266	1977	1977	1977	1977	0
553	20230707	104700	360700266	1977	1977	1977	1977	0
554	20230707	104600	360700266	1977	1977	1977	1977	0
555	20230707	104500	360700266	1977	1977	1977	1977	1600
556	20230707	104400	357537066	1987	1987	1987	1987	825
557	20230707	104300	355897791	1989	1988	1989	1988	1000
558	20230707	104200	353909061	1983	1983	1983	1983	0
559	20230707	104100	353909061	1983	1978	1983	1978	264
560	20230707	104000	353385894	1973	1978	1978	1973	2033
561	20230707	103900	349372620	1978	1976	1978	1976	920
562	20230707	103800	347553259	1975	1975	1975	1975	4
563	20230707	103700	347545359	1976	1970	1976	1970	757
564	20230707	103600	346052598	1971	1972	1972	1970	1353
565	20230707	103500	343385150	1972	1972	1972	1972	16
566	20230707	103400	343353598	1972	1972	1972	1972	310
567	20230707	103300	342742278	1972	1972	1972	1972	152
568	20230707	103200	342442534	1971	1973	1973	1971	825
569	20230707	103100	340815554	1971	1971	1971	1971	0
570	20230707	103000	340815554	1971	1976	1976	1971	1518
571	20230707	102900	337821191	1977	1975	1977	1975	240
572	20230707	102800	337346924	1975	1976	1976	1975	35
573	20230707	102700	337277791	1976	1978	1978	1976	42
574	20230707	102600	337194753	1978	1980	1980	1978	900
575	20230707	102500	335413761	1980	1980	1980	1980	0
576	20230707	102400	335413761	1980	1980	1980	1980	5
577	20230707	102300	335403861	1980	1981	1981	1980	77
578	20230707	102200	335251381	1979	1979	1979	1979	0
579	20230707	102100	335251381	1979	1979	1979	1979	0
580	20230707	102000	335251381	1979	1979	1979	1979	1
581	20230707	101900	335249402	1990	1990	1990	1990	0
582	20230707	101800	335249402	1990	1977	1990	1977	70
583	20230707	101700	335110442	1985	1981	1985	1981	989
584	20230707	101600	333147413	1981	1981	1981	1981	491
585	20230707	101500	332174742	1981	1980	1981	1971	433
586	20230707	101400	331319507	1980	1972	1980	1972	4551
587	20230707	101300	322327809	1972	1969	1972	1969	2130
588	20230707	101200	318131000	1968	1961	1968	1961	6454
589	20230707	101100	305439285	1961	1962	1962	1961	2400
590	20230707	101000	300732488	1960	1960	1960	1960	0
591	20230707	100900	300732488	1960	1961	1961	1960	1657
592	20230707	100800	297484652	1961	1961	1961	1961	1
593	20230707	100700	297482691	1961	1961	1961	1961	119
594	20230707	100600	297249332	1966	1961	1966	1961	47
595	20230707	100500	297156935	1967	1962	1967	1962	12
596	20230707	100400	297133336	1967	1967	1967	1967	7
597	20230707	100300	297119567	1967	1967	1967	1967	0
598	20230707	100200	297119567	1967	1967	1967	1967	1
599	20230707	100100	297117600	1959	1959	1959	1959	0
600	20230707	100000	297117600	1959	1960	1967	1959	1498
601	20230707	095900	294174676	1960	1960	1960	1960	209
602	20230707	095800	293765036	1967	1967	1967	1967	21
603	20230707	095700	293723729	1967	1967	1967	1967	300
604	20230707	095600	293133629	1967	1967	1967	1967	10
605	20230707	095500	293113959	1967	1967	1967	1967	0
606	20230707	095400	293113959	1967	1967	1967	1967	25
607	20230707	095300	293064784	1967	1967	1967	1967	107
608	20230707	095200	292854315	1968	1968	1968	1968	0
609	20230707	095100	292854315	1968	1956	1968	1956	1209
610	20230707	095000	290489355	1956	1957	1957	1956	1862
611	20230707	094900	286846977	1957	1957	1957	1957	0
612	20230707	094800	286846977	1957	1957	1957	1956	364
613	20230707	094700	286134677	1957	1960	1960	1957	3858
614	20230707	094600	278580936	1960	1960	1960	1960	0
615	20230707	094500	278580936	1960	1969	1969	1960	516
616	20230707	094400	277567027	1969	1969	1969	1969	3
617	20230707	094300	277561120	1970	1970	1970	1970	21
618	20230707	094200	277519750	1970	1969	1970	1969	1100
619	20230707	094100	275352850	1969	1969	1969	1956	260
620	20230707	094000	274844145	1971	1959	1971	1959	298
621	20230707	093900	274260351	1957	1949	1957	1949	11262
622	20230707	093800	252273976	1949	1948	1949	1948	319
623	20230707	093700	251652562	1948	1945	1948	1945	1101
624	20230707	093600	249511111	1947	1948	1948	1945	12
625	20230707	093500	249487756	1945	1949	1949	1945	2705
626	20230707	093400	244226259	1946	1950	1950	1946	513
627	20230707	093300	243227951	1946	1946	1951	1946	1508
628	20230707	093200	240293276	1947	1951	1951	1947	2401
629	20230707	093100	235617376	1955	1956	1956	1955	107
630	20230707	093000	235408090	1956	1955	1956	1955	3
631	20230707	092900	235402223	1960	1962	1962	1945	4347
632	20230707	092800	226930400	1962	1952	1962	1950	600
633	20230707	092700	225759058	1974	1974	1974	1974	0
634	20230707	092600	225759058	1974	1946	1978	1946	859
635	20230707	092500	224083878	1945	1945	1950	1944	6409
636	20230707	092400	211591916	1949	1949	1949	1945	104
637	20230707	092300	211389524	1945	1947	1947	1945	505
638	20230707	092200	210406580	1948	1961	1961	1948	1500
639	20230707	092100	207480416	1961	1960	1961	1951	19192
640	20230707	092000	169904263	1961	1965	1965	1961	4639
641	20230707	091900	160794342	1985	1985	1985	1985	157
642	20230707	091800	160482697	1986	1968	1986	1963	2865
643	20230707	091700	154855926	1962	1967	1991	1962	5311
644	20230707	091600	144329699	1963	1963	1963	1963	744
645	20230707	091500	142869227	1960	1970	1970	1960	9853
646	20230707	091400	123529026	1970	1970	1970	1970	500
647	20230707	091300	122544026	1969	1971	1971	1968	2571
648	20230707	091200	117480269	1970	1970	1971	1970	3868
649	20230707	091100	109859163	1970	1970	1970	1970	1205
650	20230707	091000	107485313	1970	1979	1979	1970	6979
651	20230707	090900	93723198	1977	1973	1977	1973	451
652	20230707	090800	92832338	1973	1974	1974	1972	5572
653	20230707	090700	81841662	1973	1975	1975	1973	2803
654	20230707	090600	76309609	1975	1985	1985	1972	8369
655	20230707	090500	59753843	1985	1993	1993	1985	11945
656	20230707	090400	35985104	2000	1994	2000	1993	5305
657	20230707	090300	25379471	1994	1994	1994	1994	1029
658	20230707	090200	23327645	1994	2000	2005	1994	6025
659	20230707	090100	11303818	2000	2000	2000	2000	168
660	20230707	090000	10967818	2005	1994	2005	1994	5498