KissMeData/256630/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	203200	118849429	1980	1980	1980	1980	1549
3	20230706	203100	118849429	1980	1980	1980	1980	0
4	20230706	203000	118849429	1980	1980	1980	1980	0
5	20230706	202900	118849429	1980	1980	1980	1980	0
6	20230706	202800	118849429	1980	1980	1980	1980	0
7	20230706	202700	118849429	1980	1980	1980	1980	0
8	20230706	202600	118849429	1980	1980	1980	1980	0
9	20230706	202500	118849429	1980	1980	1980	1980	0
10	20230706	202400	118849429	1980	1980	1980	1980	0
11	20230706	202300	118849429	1980	1980	1980	1980	0
12	20230706	202200	118849429	1980	1980	1980	1980	0
13	20230706	202100	118849429	1980	1980	1980	1980	0
14	20230706	202000	118849429	1980	1980	1980	1980	0
15	20230706	201900	118849429	1980	1980	1980	1980	0
16	20230706	201800	118849429	1980	1980	1980	1980	0
17	20230706	201700	118849429	1980	1980	1980	1980	0
18	20230706	201600	118849429	1980	1980	1980	1980	0
19	20230706	201500	118849429	1980	1980	1980	1980	0
20	20230706	201400	118849429	1980	1980	1980	1980	0
21	20230706	201300	118849429	1980	1980	1980	1980	0
22	20230706	201200	118849429	1980	1980	1980	1980	0
23	20230706	201100	118849429	1980	1980	1980	1980	0
24	20230706	201000	118849429	1980	1980	1980	1980	0
25	20230706	200900	118849429	1980	1980	1980	1980	0
26	20230706	200800	118849429	1980	1980	1980	1980	0
27	20230706	200700	118849429	1980	1980	1980	1980	0
28	20230706	200600	118849429	1980	1980	1980	1980	0
29	20230706	200500	118849429	1980	1980	1980	1980	0
30	20230706	200400	118849429	1980	1980	1980	1980	0
31	20230706	200300	118849429	1980	1980	1980	1980	0
32	20230706	200200	118849429	1980	1980	1980	1980	1549
33	20230706	200100	118849429	1980	1980	1980	1980	0
34	20230706	200000	118849429	1980	1980	1980	1980	0
35	20230706	195900	118849429	1980	1980	1980	1980	0
36	20230706	195800	118849429	1980	1980	1980	1980	0
37	20230706	195700	118849429	1980	1980	1980	1980	0
38	20230706	195600	118849429	1980	1980	1980	1980	0
39	20230706	195500	118849429	1980	1980	1980	1980	0
40	20230706	195400	118849429	1980	1980	1980	1980	0
41	20230706	195300	118849429	1980	1980	1980	1980	0
42	20230706	195200	118849429	1980	1980	1980	1980	0
43	20230706	195100	118849429	1980	1980	1980	1980	0
44	20230706	195000	118849429	1980	1980	1980	1980	0
45	20230706	194900	118849429	1980	1980	1980	1980	0
46	20230706	194800	118849429	1980	1980	1980	1980	0
47	20230706	194700	118849429	1980	1980	1980	1980	0
48	20230706	194600	118849429	1980	1980	1980	1980	0
49	20230706	194500	118849429	1980	1980	1980	1980	0
50	20230706	194400	118849429	1980	1980	1980	1980	0
51	20230706	194300	118849429	1980	1980	1980	1980	0
52	20230706	194200	118849429	1980	1980	1980	1980	0
53	20230706	194100	118849429	1980	1980	1980	1980	0
54	20230706	194000	118849429	1980	1980	1980	1980	0
55	20230706	193900	118849429	1980	1980	1980	1980	0
56	20230706	193800	118849429	1980	1980	1980	1980	0
57	20230706	193700	118849429	1980	1980	1980	1980	0
58	20230706	193600	118849429	1980	1980	1980	1980	0
59	20230706	193500	118849429	1980	1980	1980	1980	0
60	20230706	193400	118849429	1980	1980	1980	1980	0
61	20230706	193300	118849429	1980	1980	1980	1980	0
62	20230706	193200	118849429	1980	1980	1980	1980	1549
63	20230706	193100	118849429	1980	1980	1980	1980	0
64	20230706	193000	118849429	1980	1980	1980	1980	0
65	20230706	192900	118849429	1980	1980	1980	1980	0
66	20230706	192800	118849429	1980	1980	1980	1980	0
67	20230706	192700	118849429	1980	1980	1980	1980	0
68	20230706	192600	118849429	1980	1980	1980	1980	0
69	20230706	192500	118849429	1980	1980	1980	1980	0
70	20230706	192400	118849429	1980	1980	1980	1980	0
71	20230706	192300	118849429	1980	1980	1980	1980	0
72	20230706	192200	118849429	1980	1980	1980	1980	0
73	20230706	192100	118849429	1980	1980	1980	1980	0
74	20230706	192000	118849429	1980	1980	1980	1980	0
75	20230706	191900	118849429	1980	1980	1980	1980	0
76	20230706	191800	118849429	1980	1980	1980	1980	0
77	20230706	191700	118849429	1980	1980	1980	1980	0
78	20230706	191600	118849429	1980	1980	1980	1980	0
79	20230706	191500	118849429	1980	1980	1980	1980	0
80	20230706	191400	118849429	1980	1980	1980	1980	0
81	20230706	191300	118849429	1980	1980	1980	1980	0
82	20230706	191200	118849429	1980	1980	1980	1980	0
83	20230706	191100	118849429	1980	1980	1980	1980	0
84	20230706	191000	118849429	1980	1980	1980	1980	0
85	20230706	190900	118849429	1980	1980	1980	1980	0
86	20230706	190800	118849429	1980	1980	1980	1980	0
87	20230706	190700	118849429	1980	1980	1980	1980	0
88	20230706	190600	118849429	1980	1980	1980	1980	0
89	20230706	190500	118849429	1980	1980	1980	1980	0
90	20230706	190400	118849429	1980	1980	1980	1980	0
91	20230706	190300	118849429	1980	1980	1980	1980	0
92	20230706	190200	118849429	1980	1980	1980	1980	1549
93	20230706	190100	118849429	1980	1980	1980	1980	0
94	20230706	190000	118849429	1980	1980	1980	1980	0
95	20230706	185900	118849429	1980	1980	1980	1980	0
96	20230706	185800	118849429	1980	1980	1980	1980	0
97	20230706	185700	118849429	1980	1980	1980	1980	0
98	20230706	185600	118849429	1980	1980	1980	1980	0
99	20230706	185500	118849429	1980	1980	1980	1980	0
100	20230706	185400	118849429	1980	1980	1980	1980	0
101	20230706	185300	118849429	1980	1980	1980	1980	0
102	20230706	185200	118849429	1980	1980	1980	1980	0
103	20230706	185100	118849429	1980	1980	1980	1980	0
104	20230706	185000	118849429	1980	1980	1980	1980	0
105	20230706	184900	118849429	1980	1980	1980	1980	0
106	20230706	184800	118849429	1980	1980	1980	1980	0
107	20230706	184700	118849429	1980	1980	1980	1980	0
108	20230706	184600	118849429	1980	1980	1980	1980	0
109	20230706	184500	118849429	1980	1980	1980	1980	0
110	20230706	184400	118849429	1980	1980	1980	1980	0
111	20230706	184300	118849429	1980	1980	1980	1980	0
112	20230706	184200	118849429	1980	1980	1980	1980	0
113	20230706	184100	118849429	1980	1980	1980	1980	0
114	20230706	184000	118849429	1980	1980	1980	1980	0
115	20230706	183900	118849429	1980	1980	1980	1980	0
116	20230706	183800	118849429	1980	1980	1980	1980	0
117	20230706	183700	118849429	1980	1980	1980	1980	0
118	20230706	183600	118849429	1980	1980	1980	1980	0
119	20230706	183500	118849429	1980	1980	1980	1980	0
120	20230706	183400	118849429	1980	1980	1980	1980	0
121	20230706	183300	118849429	1980	1980	1980	1980	0
122	20230706	183200	118849429	1980	1980	1980	1980	1549
123	20230706	183100	118849429	1980	1980	1980	1980	0
124	20230706	183000	118849429	1980	1980	1980	1980	0
125	20230706	182900	118849429	1980	1980	1980	1980	0
126	20230706	182800	118849429	1980	1980	1980	1980	0
127	20230706	182700	118849429	1980	1980	1980	1980	0
128	20230706	182600	118849429	1980	1980	1980	1980	0
129	20230706	182500	118849429	1980	1980	1980	1980	0
130	20230706	182400	118849429	1980	1980	1980	1980	0
131	20230706	182300	118849429	1980	1980	1980	1980	0
132	20230706	182200	118849429	1980	1980	1980	1980	0
133	20230706	182100	118849429	1980	1980	1980	1980	0
134	20230706	182000	118849429	1980	1980	1980	1980	0
135	20230706	181900	118849429	1980	1980	1980	1980	0
136	20230706	181800	118849429	1980	1980	1980	1980	0
137	20230706	181700	118849429	1980	1980	1980	1980	0
138	20230706	181600	118849429	1980	1980	1980	1980	0
139	20230706	181500	118849429	1980	1980	1980	1980	0
140	20230706	181400	118849429	1980	1980	1980	1980	0
141	20230706	181300	118849429	1980	1980	1980	1980	0
142	20230706	181200	118849429	1980	1980	1980	1980	0
143	20230706	181100	118849429	1980	1980	1980	1980	0
144	20230706	181000	118849429	1980	1980	1980	1980	0
145	20230706	180900	118849429	1980	1980	1980	1980	0
146	20230706	180800	118849429	1980	1980	1980	1980	0
147	20230706	180700	118849429	1980	1980	1980	1980	0
148	20230706	180600	118849429	1980	1980	1980	1980	0
149	20230706	180500	118849429	1980	1980	1980	1980	0
150	20230706	180400	118849429	1980	1980	1980	1980	0
151	20230706	180300	118849429	1980	1980	1980	1980	0
152	20230706	180200	118849429	1980	1980	1980	1980	1549
153	20230706	180100	118849429	1980	1980	1980	1980	0
154	20230706	180000	118849429	1980	1980	1980	1980	0
155	20230706	175900	118849429	1980	1980	1980	1980	0
156	20230706	175800	118849429	1980	1980	1980	1980	0
157	20230706	175700	118849429	1980	1980	1980	1980	0
158	20230706	175600	118849429	1980	1980	1980	1980	0
159	20230706	175500	118849429	1980	1980	1980	1980	0
160	20230706	175400	118849429	1980	1980	1980	1980	0
161	20230706	175300	118849429	1980	1980	1980	1980	0
162	20230706	175200	118849429	1980	1980	1980	1980	0
163	20230706	175100	118849429	1980	1980	1980	1980	0
164	20230706	175000	118849429	1980	1980	1980	1980	0
165	20230706	174900	118849429	1980	1980	1980	1980	0
166	20230706	174800	118849429	1980	1980	1980	1980	0
167	20230706	174700	118849429	1980	1980	1980	1980	0
168	20230706	174600	118849429	1980	1980	1980	1980	0
169	20230706	174500	118849429	1980	1980	1980	1980	0
170	20230706	174400	118849429	1980	1980	1980	1980	0
171	20230706	174300	118849429	1980	1980	1980	1980	0
172	20230706	174200	118849429	1980	1980	1980	1980	0
173	20230706	174100	118849429	1980	1980	1980	1980	0
174	20230706	174000	118849429	1980	1980	1980	1980	0
175	20230706	173900	118849429	1980	1980	1980	1980	0
176	20230706	173800	118849429	1980	1980	1980	1980	0
177	20230706	173700	118849429	1980	1980	1980	1980	0
178	20230706	173600	118849429	1980	1980	1980	1980	0
179	20230706	173500	118849429	1980	1980	1980	1980	0
180	20230706	173400	118849429	1980	1980	1980	1980	0
181	20230706	173300	118849429	1980	1980	1980	1980	0
182	20230706	173200	118849429	1980	1980	1980	1980	1549
183	20230706	173100	118849429	1980	1980	1980	1980	0
184	20230706	173000	118849429	1980	1980	1980	1980	0
185	20230706	172900	118849429	1980	1980	1980	1980	0
186	20230706	172800	118849429	1980	1980	1980	1980	0
187	20230706	172700	118849429	1980	1980	1980	1980	0
188	20230706	172600	118849429	1980	1980	1980	1980	0
189	20230706	172500	118849429	1980	1980	1980	1980	0
190	20230706	172400	118849429	1980	1980	1980	1980	0
191	20230706	172300	118849429	1980	1980	1980	1980	0
192	20230706	172200	118849429	1980	1980	1980	1980	0
193	20230706	172100	118849429	1980	1980	1980	1980	0
194	20230706	172000	118849429	1980	1980	1980	1980	0
195	20230706	171900	118849429	1980	1980	1980	1980	0
196	20230706	171800	118849429	1980	1980	1980	1980	0
197	20230706	171700	118849429	1980	1980	1980	1980	0
198	20230706	171600	118849429	1980	1980	1980	1980	0
199	20230706	171500	118849429	1980	1980	1980	1980	0
200	20230706	171400	118849429	1980	1980	1980	1980	0
201	20230706	171300	118849429	1980	1980	1980	1980	0
202	20230706	171200	118849429	1980	1980	1980	1980	0
203	20230706	171100	118849429	1980	1980	1980	1980	0
204	20230706	171000	118849429	1980	1980	1980	1980	0
205	20230706	170900	118849429	1980	1980	1980	1980	0
206	20230706	170800	118849429	1980	1980	1980	1980	0
207	20230706	170700	118849429	1980	1980	1980	1980	0
208	20230706	170600	118849429	1980	1980	1980	1980	0
209	20230706	170500	118849429	1980	1980	1980	1980	0
210	20230706	170400	118849429	1980	1980	1980	1980	0
211	20230706	170300	118849429	1980	1980	1980	1980	0
212	20230706	170200	118849429	1980	1980	1980	1980	1549
213	20230706	170100	118849429	1980	1980	1980	1980	0
214	20230706	170000	118849429	1980	1980	1980	1980	0
215	20230706	165900	118849429	1980	1980	1980	1980	0
216	20230706	165800	118849429	1980	1980	1980	1980	0
217	20230706	165700	118849429	1980	1980	1980	1980	0
218	20230706	165600	118849429	1980	1980	1980	1980	0
219	20230706	165500	118849429	1980	1980	1980	1980	0
220	20230706	165400	118849429	1980	1980	1980	1980	0
221	20230706	165300	118849429	1980	1980	1980	1980	0
222	20230706	165200	118849429	1980	1980	1980	1980	0
223	20230706	165100	118849429	1980	1980	1980	1980	0
224	20230706	165000	118849429	1980	1980	1980	1980	0
225	20230706	164900	118849429	1980	1980	1980	1980	0
226	20230706	164800	118849429	1980	1980	1980	1980	0
227	20230706	164700	118849429	1980	1980	1980	1980	0
228	20230706	164600	118849429	1980	1980	1980	1980	0
229	20230706	164500	118849429	1980	1980	1980	1980	0
230	20230706	164400	118849429	1980	1980	1980	1980	0
231	20230706	164300	118849429	1980	1980	1980	1980	0
232	20230706	164200	118849429	1980	1980	1980	1980	0
233	20230706	164100	118849429	1980	1980	1980	1980	0
234	20230706	164000	118849429	1980	1980	1980	1980	0
235	20230706	163900	118849429	1980	1980	1980	1980	0
236	20230706	163800	118849429	1980	1980	1980	1980	0
237	20230706	163700	118849429	1980	1980	1980	1980	0
238	20230706	163600	118849429	1980	1980	1980	1980	0
239	20230706	163500	118849429	1980	1980	1980	1980	0
240	20230706	163400	118849429	1980	1980	1980	1980	0
241	20230706	163300	118849429	1980	1980	1980	1980	0
242	20230706	163200	118849429	1980	1980	1980	1980	1549
243	20230706	163100	118849429	1980	1980	1980	1980	0
244	20230706	163000	118849429	1980	1980	1980	1980	0
245	20230706	162900	118849429	1980	1980	1980	1980	0
246	20230706	162800	118849429	1980	1980	1980	1980	0
247	20230706	162700	118849429	1980	1980	1980	1980	0
248	20230706	162600	118849429	1980	1980	1980	1980	0
249	20230706	162500	118849429	1980	1980	1980	1980	0
250	20230706	162400	118849429	1980	1980	1980	1980	0
251	20230706	162300	118849429	1980	1980	1980	1980	0
252	20230706	162200	118849429	1980	1980	1980	1980	0
253	20230706	162100	118849429	1980	1980	1980	1980	0
254	20230706	162000	118849429	1980	1980	1980	1980	0
255	20230706	161900	118849429	1980	1980	1980	1980	0
256	20230706	161800	118849429	1980	1980	1980	1980	0
257	20230706	161700	118849429	1980	1980	1980	1980	0
258	20230706	161600	118849429	1980	1980	1980	1980	0
259	20230706	161500	118849429	1980	1980	1980	1980	0
260	20230706	161400	118849429	1980	1980	1980	1980	0
261	20230706	161300	118849429	1980	1980	1980	1980	0
262	20230706	161200	118849429	1980	1980	1980	1980	0
263	20230706	161100	118849429	1980	1980	1980	1980	0
264	20230706	161000	118849429	1980	1980	1980	1980	0
265	20230706	160900	118849429	1980	1980	1980	1980	0
266	20230706	160800	118849429	1980	1980	1980	1980	0
267	20230706	160700	118849429	1980	1980	1980	1980	0
268	20230706	160600	118849429	1980	1980	1980	1980	0
269	20230706	160500	118849429	1980	1980	1980	1980	0
270	20230706	160400	118849429	1980	1980	1980	1980	0
271	20230706	160300	118849429	1980	1980	1980	1980	0
272	20230706	160200	118849429	1980	1980	1980	1980	1549
273	20230706	160100	118849429	1980	1980	1980	1980	0
274	20230706	160000	118849429	1980	1980	1980	1980	0
275	20230706	155900	118849429	1980	1980	1980	1980	0
276	20230706	155800	118849429	1980	1980	1980	1980	0
277	20230706	155700	118849429	1980	1980	1980	1980	0
278	20230706	155600	118849429	1980	1980	1980	1980	0
279	20230706	155500	118849429	1980	1980	1980	1980	0
280	20230706	155400	118849429	1980	1980	1980	1980	0
281	20230706	155300	118849429	1980	1980	1980	1980	0
282	20230706	155200	118849429	1980	1980	1980	1980	0
283	20230706	155100	118849429	1980	1980	1980	1980	0
284	20230706	155000	118849429	1980	1980	1980	1980	0
285	20230706	154900	118849429	1980	1980	1980	1980	0
286	20230706	154800	118849429	1980	1980	1980	1980	0
287	20230706	154700	118849429	1980	1980	1980	1980	0
288	20230706	154600	118849429	1980	1980	1980	1980	0
289	20230706	154500	118849429	1980	1980	1980	1980	0
290	20230706	154400	118849429	1980	1980	1980	1980	0
291	20230706	154300	118849429	1980	1980	1980	1980	0
292	20230706	154200	118849429	1980	1980	1980	1980	0
293	20230706	154100	118849429	1980	1980	1980	1980	0
294	20230706	154000	118849429	1980	1980	1980	1980	0
295	20230706	153900	118849429	1980	1980	1980	1980	0
296	20230706	153800	118849429	1980	1980	1980	1980	0
297	20230706	153700	118849429	1980	1980	1980	1980	0
298	20230706	153600	118849429	1980	1980	1980	1980	0
299	20230706	153500	118849429	1980	1980	1980	1980	0
300	20230706	153400	118849429	1980	1980	1980	1980	0
301	20230706	153300	118849429	1980	1980	1980	1980	0
302	20230706	153200	118849429	1980	1980	1980	1980	1549
303	20230706	153100	118849429	1980	1980	1980	1980	0
304	20230706	153000	118849429	1980	1980	1980	1980	1549
305	20230706	152900	115782409	1973	1973	1973	1973	0
306	20230706	152800	115782409	1973	1973	1973	1973	0
307	20230706	152700	115782409	1973	1973	1973	1973	0
308	20230706	152600	115782409	1973	1973	1973	1973	0
309	20230706	152500	115782409	1973	1973	1973	1973	0
310	20230706	152400	115782409	1973	1973	1973	1973	0
311	20230706	152300	115782409	1973	1973	1973	1973	0
312	20230706	152200	115782409	1973	1973	1973	1973	0
313	20230706	152100	115782409	1973	1973	1973	1973	0
314	20230706	152000	115782409	1973	1973	1973	1973	0
315	20230706	151900	115782409	1973	1975	1980	1973	361
316	20230706	151800	115069104	1977	1977	1977	1977	0
317	20230706	151700	115069104	1977	1977	1977	1977	1
318	20230706	151600	115067127	1977	1964	1977	1964	6
319	20230706	151500	115055330	1964	1964	1964	1964	2577
320	20230706	151400	109994102	1963	1973	1973	1963	8667
321	20230706	151300	92939236	1973	1973	1973	1973	0
322	20230706	151200	92939236	1973	1973	1973	1973	59
323	20230706	151100	92822829	1972	1972	1972	1972	8
324	20230706	151000	92807053	1973	1973	1973	1973	0
325	20230706	150900	92807053	1973	1973	1973	1973	0
326	20230706	150800	92807053	1973	1973	1973	1973	100
327	20230706	150700	92609753	1972	1972	1972	1972	0
328	20230706	150600	92609753	1972	1972	1972	1972	100
329	20230706	150500	92412553	1972	1972	1972	1972	0
330	20230706	150400	92412553	1972	1972	1972	1972	251
331	20230706	150300	91917581	1973	1973	1973	1973	0
332	20230706	150200	91917581	1973	1973	1973	1973	0
333	20230706	150100	91917581	1973	1973	1973	1973	0
334	20230706	150000	91917581	1973	1973	1973	1973	0
335	20230706	145900	91917581	1973	1973	1973	1973	0
336	20230706	145800	91917581	1973	1973	1973	1973	0
337	20230706	145700	91917581	1973	1974	1974	1973	1224
338	20230706	145600	89502527	1980	1980	1980	1980	0
339	20230706	145500	89502527	1980	1980	1980	1980	0
340	20230706	145400	89502527	1980	1980	1980	1980	0
341	20230706	145300	89502527	1980	1980	1980	1980	0
342	20230706	145200	89502527	1980	1980	1980	1980	1
343	20230706	145100	89500547	1974	1974	1974	1974	0
344	20230706	145000	89500547	1974	1974	1974	1974	0
345	20230706	144900	89500547	1974	1974	1974	1974	0
346	20230706	144800	89500547	1974	1974	1974	1974	0
347	20230706	144700	89500547	1974	1974	1974	1974	0
348	20230706	144600	89500547	1974	1974	1974	1974	0
349	20230706	144500	89500547	1974	1974	1974	1974	100
350	20230706	144400	89303147	1975	1975	1975	1975	112
351	20230706	144300	89081947	1974	1974	1974	1974	0
352	20230706	144200	89081947	1974	1980	1980	1974	2
353	20230706	144100	89077993	1975	1975	1975	1975	1
354	20230706	144000	89076018	1975	1975	1975	1975	0
355	20230706	143900	89076018	1975	1975	1975	1975	0
356	20230706	143800	89076018	1975	1975	1975	1975	0
357	20230706	143700	89076018	1975	1975	1975	1975	0
358	20230706	143600	89076018	1975	1975	1975	1975	333
359	20230706	143500	88418343	1975	1975	1975	1975	222
360	20230706	143400	87979893	1975	1975	1975	1975	11
361	20230706	143300	87958168	1975	1975	1975	1975	100
362	20230706	143200	87760668	1975	1975	1975	1975	288
363	20230706	143100	87191868	1974	1974	1974	1974	1
364	20230706	143000	87189894	1975	1974	1975	1974	19
365	20230706	142900	87152370	1974	1974	1974	1974	5
366	20230706	142800	87142500	1974	1974	1974	1974	6
367	20230706	142700	87130656	1974	1974	1974	1974	6
368	20230706	142600	87118812	1974	1974	1974	1974	3
369	20230706	142500	87112890	1974	1974	1974	1974	90
370	20230706	142400	86935230	1975	1975	1975	1975	28
371	20230706	142300	86879930	1974	1974	1974	1974	139
372	20230706	142200	86605544	1974	1974	1974	1974	2
373	20230706	142100	86601596	1974	1974	1974	1974	390
374	20230706	142000	85831736	1975	1975	1975	1975	0
375	20230706	141900	85831736	1975	1975	1975	1975	0
376	20230706	141800	85831736	1975	1975	1975	1975	0
377	20230706	141700	85831736	1975	1975	1975	1975	0
378	20230706	141600	85831736	1975	1975	1975	1975	66
379	20230706	141500	85701386	1975	1975	1975	1975	1589
380	20230706	141400	82563111	1975	1975	1975	1975	0
381	20230706	141300	82563111	1975	1975	1975	1975	389
382	20230706	141200	81794836	1975	1975	1975	1975	1189
383	20230706	141100	79446561	1975	1975	1975	1975	778
384	20230706	141000	77910011	1975	1975	1975	1975	0
385	20230706	140900	77910011	1975	1975	1975	1975	0
386	20230706	140800	77910011	1975	1975	1975	1975	0
387	20230706	140700	77910011	1975	1975	1975	1975	0
388	20230706	140600	77910011	1975	1975	1975	1975	0
389	20230706	140500	77910011	1975	1975	1975	1975	5
390	20230706	140400	77900136	1975	1975	1975	1975	500
391	20230706	140300	76912636	1973	1973	1973	1973	0
392	20230706	140200	76912636	1973	1973	1973	1973	0
393	20230706	140100	76912636	1973	1973	1973	1973	0
394	20230706	140000	76912636	1973	1973	1973	1973	1
395	20230706	135900	76910663	1974	1974	1974	1974	0
396	20230706	135800	76910663	1974	1974	1974	1974	0
397	20230706	135700	76910663	1974	1974	1974	1974	0
398	20230706	135600	76910663	1974	1974	1974	1974	0
399	20230706	135500	76910663	1974	1974	1974	1974	0
400	20230706	135400	76910663	1974	1974	1974	1974	0
401	20230706	135300	76910663	1974	1974	1974	1974	0
402	20230706	135200	76910663	1974	1974	1974	1974	741
403	20230706	135100	75447929	1975	1975	1975	1975	0
404	20230706	135000	75447929	1975	1976	1976	1975	890
405	20230706	134900	73690178	1983	1983	1983	1983	0
406	20230706	134800	73690178	1983	1983	1983	1983	0
407	20230706	134700	73690178	1983	1983	1983	1983	0
408	20230706	134600	73690178	1983	1983	1983	1983	0
409	20230706	134500	73690178	1983	1983	1983	1983	0
410	20230706	134400	73690178	1983	1983	1983	1983	1
411	20230706	134300	73688195	1974	1974	1974	1974	0
412	20230706	134200	73688195	1974	1974	1974	1974	0
413	20230706	134100	73688195	1974	1974	1974	1974	0
414	20230706	134000	73688195	1974	1974	1974	1974	0
415	20230706	133900	73688195	1974	1974	1975	1974	579
416	20230706	133800	72544860	1975	1976	1976	1975	409
417	20230706	133700	71737065	1976	1976	1976	1976	0
418	20230706	133600	71737065	1976	1976	1976	1976	0
419	20230706	133500	71737065	1976	1976	1976	1976	0
420	20230706	133400	71737065	1976	1976	1976	1976	0
421	20230706	133300	71737065	1976	1976	1976	1976	0
422	20230706	133200	71737065	1976	1976	1976	1976	0
423	20230706	133100	71737065	1976	1976	1976	1976	0
424	20230706	133000	71737065	1976	1976	1976	1976	90
425	20230706	132900	71559225	1977	1977	1977	1977	76
426	20230706	132800	71408973	1983	1983	1983	1983	0
427	20230706	132700	71408973	1983	1983	1983	1983	0
428	20230706	132600	71408973	1983	1983	1983	1983	0
429	20230706	132500	71408973	1983	1983	1983	1983	0
430	20230706	132400	71408973	1983	1983	1983	1983	0
431	20230706	132300	71408973	1983	1983	1983	1983	0
432	20230706	132200	71408973	1983	1983	1983	1983	0
433	20230706	132100	71408973	1983	1983	1983	1983	1
434	20230706	132000	71406990	1975	1975	1975	1975	0
435	20230706	131900	71406990	1975	1981	1981	1975	1349
436	20230706	131800	68740959	1980	1980	1981	1980	100
437	20230706	131700	68542869	1980	1980	1980	1980	7
438	20230706	131600	68529009	1985	1976	1985	1976	186
439	20230706	131500	68160327	1976	1976	1976	1976	7
440	20230706	131400	68146495	1976	1975	1976	1975	107
441	20230706	131300	67935069	1975	1976	1976	1975	103
442	20230706	131200	67731547	1975	1975	1975	1975	62
443	20230706	131100	67609097	1976	1976	1976	1976	18
444	20230706	131000	67573529	1976	1976	1976	1976	0
445	20230706	130900	67573529	1976	1976	1976	1976	0
446	20230706	130800	67573529	1976	1976	1976	1976	0
447	20230706	130700	67573529	1976	1976	1976	1976	0
448	20230706	130600	67573529	1976	1976	1976	1976	0
449	20230706	130500	67573529	1976	1976	1976	1976	6
450	20230706	130400	67561673	1975	1975	1975	1975	0
451	20230706	130300	67561673	1975	1975	1975	1975	0
452	20230706	130200	67561673	1975	1975	1975	1975	0
453	20230706	130100	67561673	1975	1975	1975	1975	0
454	20230706	130000	67561673	1975	1975	1975	1975	0
455	20230706	125900	67561673	1975	1976	1976	1975	542
456	20230706	125800	66490835	1976	1976	1976	1976	0
457	20230706	125700	66490835	1976	1976	1976	1976	0
458	20230706	125600	66490835	1976	1976	1976	1976	0
459	20230706	125500	66490835	1976	1976	1976	1976	5
460	20230706	125400	66480955	1976	1976	1976	1976	5
461	20230706	125300	66471075	1975	1975	1978	1975	143
462	20230706	125200	66188230	1976	1976	1976	1976	5
463	20230706	125100	66178350	1976	1976	1976	1976	34
464	20230706	125000	66111166	1976	1976	1976	1976	1
465	20230706	124900	66109190	1979	1976	1979	1976	11
466	20230706	124800	66087451	1976	1976	1976	1976	23
467	20230706	124700	66042003	1976	1976	1976	1976	257
468	20230706	124600	65534171	1977	1978	1978	1977	396
469	20230706	124500	64751133	1978	1978	1978	1978	517
470	20230706	124400	63728507	1979	1981	1981	1979	1340
471	20230706	124300	61074633	1982	1982	1982	1982	582
472	20230706	124200	59921109	1988	1988	1988	1988	0
473	20230706	124100	59921109	1988	1988	1988	1988	0
474	20230706	124000	59921109	1988	1988	1988	1988	2
475	20230706	123900	59917133	1988	1988	1988	1988	0
476	20230706	123800	59917133	1988	1988	1988	1988	0
477	20230706	123700	59917133	1988	1988	1988	1988	0
478	20230706	123600	59917133	1988	1988	1988	1988	0
479	20230706	123500	59917133	1988	1988	1988	1988	0
480	20230706	123400	59917133	1988	1988	1988	1988	0
481	20230706	123300	59917133	1988	1988	1988	1988	0
482	20230706	123200	59917133	1988	1988	1988	1988	0
483	20230706	123100	59917133	1988	1988	1988	1988	0
484	20230706	123000	59917133	1988	1988	1988	1988	0
485	20230706	122900	59917133	1988	1988	1988	1988	0
486	20230706	122800	59917133	1988	1988	1988	1988	0
487	20230706	122700	59917133	1988	1988	1988	1988	0
488	20230706	122600	59917133	1988	1988	1988	1988	0
489	20230706	122500	59917133	1988	1988	1988	1988	0
490	20230706	122400	59917133	1988	1988	1988	1988	0
491	20230706	122300	59917133	1988	1988	1988	1988	0
492	20230706	122200	59917133	1988	1988	1988	1988	0
493	20230706	122100	59917133	1988	1988	1988	1988	0
494	20230706	122000	59917133	1988	1988	1988	1988	0
495	20230706	121900	59917133	1988	1988	1988	1988	0
496	20230706	121800	59917133	1988	1988	1988	1988	1
497	20230706	121700	59915145	1982	1982	1982	1982	0
498	20230706	121600	59915145	1982	1982	1982	1982	0
499	20230706	121500	59915145	1982	1982	1982	1982	0
500	20230706	121400	59915145	1982	1982	1982	1982	0
501	20230706	121300	59915145	1982	1982	1982	1982	0
502	20230706	121200	59915145	1982	1982	1982	1982	0
503	20230706	121100	59915145	1982	1982	1982	1982	0
504	20230706	121000	59915145	1982	1982	1982	1982	0
505	20230706	120900	59915145	1982	1982	1982	1982	0
506	20230706	120800	59915145	1982	1982	1982	1982	0
507	20230706	120700	59915145	1982	1982	1982	1982	200
508	20230706	120600	59518745	1981	1981	1981	1981	0
509	20230706	120500	59518745	1981	1981	1981	1981	0
510	20230706	120400	59518745	1981	1984	1984	1981	5395
511	20230706	120300	48824589	1984	1984	1984	1984	0
512	20230706	120200	48824589	1984	1984	1984	1984	0
513	20230706	120100	48824589	1984	1984	1984	1984	0
514	20230706	120000	48824589	1984	1984	1984	1984	0
515	20230706	115900	48824589	1984	1984	1984	1984	0
516	20230706	115800	48824589	1984	1984	1984	1984	250
517	20230706	115700	48328589	1989	1989	1989	1989	0
518	20230706	115600	48328589	1989	1989	1989	1989	0
519	20230706	115500	48328589	1989	1989	1989	1989	0
520	20230706	115400	48328589	1989	1989	1989	1989	0
521	20230706	115300	48328589	1989	1989	1989	1989	17
522	20230706	115200	48294776	1984	1984	1984	1984	0
523	20230706	115100	48294776	1984	1984	1984	1984	0
524	20230706	115000	48294776	1984	1986	1986	1984	3
525	20230706	114900	48288820	1984	1984	1984	1984	0
526	20230706	114800	48288820	1984	1984	1984	1984	0
527	20230706	114700	48288820	1984	1984	1984	1984	0
528	20230706	114600	48288820	1984	1984	1984	1984	0
529	20230706	114500	48288820	1984	1984	1984	1984	0
530	20230706	114400	48288820	1984	1984	1984	1984	0
531	20230706	114300	48288820	1984	1984	1984	1984	0
532	20230706	114200	48288820	1984	1984	1984	1984	0
533	20230706	114100	48288820	1984	1984	1984	1984	0
534	20230706	114000	48288820	1984	1988	1988	1984	5
535	20230706	113900	48278884	1988	1988	1988	1988	517
536	20230706	113800	47251088	1984	1987	1988	1984	1980
537	20230706	113700	43314929	1984	1984	1984	1984	0
538	20230706	113600	43314929	1984	1984	1984	1984	0
539	20230706	113500	43314929	1984	1984	1984	1984	0
540	20230706	113400	43314929	1984	1985	1985	1984	2
541	20230706	113300	43310960	1988	1988	1988	1988	0
542	20230706	113200	43310960	1988	1988	1988	1988	0
543	20230706	113100	43310960	1988	1988	1988	1988	78
544	20230706	113000	43155896	1988	1988	1988	1988	3000
545	20230706	112900	37191896	1988	1988	1988	1988	0
546	20230706	112800	37191896	1988	1988	1988	1988	0
547	20230706	112700	37191896	1988	1988	1988	1988	0
548	20230706	112600	37191896	1988	1988	1988	1988	0
549	20230706	112500	37191896	1988	1988	1988	1988	0
550	20230706	112400	37191896	1988	1988	1988	1988	0
551	20230706	112300	37191896	1988	1988	1988	1988	16
552	20230706	112200	37160088	1984	1984	1984	1984	0
553	20230706	112100	37160088	1984	1984	1984	1984	0
554	20230706	112000	37160088	1984	1984	1984	1984	382
555	20230706	111900	36402200	1983	1983	1983	1983	0
556	20230706	111800	36402200	1983	1983	1983	1983	0
557	20230706	111700	36402200	1983	1983	1983	1983	0
558	20230706	111600	36402200	1983	1983	1983	1983	0
559	20230706	111500	36402200	1983	1983	1983	1983	0
560	20230706	111400	36402200	1983	1983	1983	1983	0
561	20230706	111300	36402200	1983	1983	1983	1983	0
562	20230706	111200	36402200	1983	1983	1983	1983	0
563	20230706	111100	36402200	1983	1983	1983	1983	0
564	20230706	111000	36402200	1983	1983	1983	1983	0
565	20230706	110900	36402200	1983	1983	1983	1983	0
566	20230706	110800	36402200	1983	1983	1983	1983	0
567	20230706	110700	36402200	1983	1983	1983	1983	0
568	20230706	110600	36402200	1983	1983	1983	1983	0
569	20230706	110500	36402200	1983	1983	1983	1983	0
570	20230706	110400	36402200	1983	1984	1984	1983	40
571	20230706	110300	36322844	1984	1984	1984	1984	0
572	20230706	110200	36322844	1984	1984	1984	1984	0
573	20230706	110100	36322844	1984	1985	1985	1984	1500
574	20230706	110000	33346705	1985	1985	1985	1985	0
575	20230706	105900	33346705	1985	1985	1985	1985	0
576	20230706	105800	33346705	1985	1985	1985	1985	0
577	20230706	105700	33346705	1985	1985	1985	1985	0
578	20230706	105600	33346705	1985	1986	1986	1985	2
579	20230706	105500	33342734	1989	1989	1989	1989	0
580	20230706	105400	33342734	1989	1989	1989	1989	0
581	20230706	105300	33342734	1989	1989	1989	1989	0
582	20230706	105200	33342734	1989	1989	1989	1989	0
583	20230706	105100	33342734	1989	1989	1989	1989	53
584	20230706	105000	33237317	1990	1990	1990	1990	0
585	20230706	104900	33237317	1990	1990	1990	1990	10
586	20230706	104800	33217417	1991	1991	1991	1991	0
587	20230706	104700	33217417	1991	1991	1991	1991	1
588	20230706	104600	33215426	1991	1991	1991	1991	20
589	20230706	104500	33175606	1991	1991	1991	1991	0
590	20230706	104400	33175606	1991	1991	1991	1991	0
591	20230706	104300	33175606	1991	1991	1991	1991	0
592	20230706	104200	33175606	1991	1991	1991	1991	1
593	20230706	104100	33173615	1989	1989	1989	1989	0
594	20230706	104000	33173615	1989	1989	1989	1989	0
595	20230706	103900	33173615	1989	1989	1989	1989	0
596	20230706	103800	33173615	1989	1989	1989	1989	0
597	20230706	103700	33173615	1989	1989	1989	1989	0
598	20230706	103600	33173615	1989	1989	1989	1989	1
599	20230706	103500	33171626	1991	1991	1991	1991	1
600	20230706	103400	33169635	1991	1991	1991	1991	1
601	20230706	103300	33167644	1991	1991	1991	1991	0
602	20230706	103200	33167644	1991	1991	1991	1991	0
603	20230706	103100	33167644	1991	1991	1991	1991	0
604	20230706	103000	33167644	1991	1991	1991	1991	0
605	20230706	102900	33167644	1991	1991	1991	1991	1
606	20230706	102800	33165653	1991	1991	1991	1991	2
607	20230706	102700	33161671	1991	1992	1992	1991	3739
608	20230706	102600	25715215	1992	1992	1992	1992	0
609	20230706	102500	25715215	1992	1992	1992	1992	0
610	20230706	102400	25715215	1992	1992	1992	1992	0
611	20230706	102300	25715215	1992	1992	1992	1992	0
612	20230706	102200	25715215	1992	1992	1992	1992	0
613	20230706	102100	25715215	1992	1992	1992	1992	0
614	20230706	102000	25715215	1992	1992	1992	1992	3
615	20230706	101900	25709239	1992	1992	1992	1992	29
616	20230706	101800	25651471	1992	1992	1992	1992	72
617	20230706	101700	25508047	1995	1995	1995	1995	1975
618	20230706	101600	21567922	1999	1999	1999	1999	0
619	20230706	101500	21567922	1999	1999	1999	1999	0
620	20230706	101400	21567922	1999	1999	1999	1999	779
621	20230706	101300	20010701	2000	1999	2000	1999	222
622	20230706	101200	19566922	1999	1999	1999	1999	0
623	20230706	101100	19566922	1999	1999	1999	1999	500
624	20230706	101000	18567422	1999	1999	1999	1999	470
625	20230706	100900	17627892	1999	1999	1999	1999	0
626	20230706	100800	17627892	1999	1999	1999	1999	19
627	20230706	100700	17589911	1999	1999	1999	1999	0
628	20230706	100600	17589911	1999	1999	1999	1999	0
629	20230706	100500	17589911	1999	1999	1999	1999	0
630	20230706	100400	17589911	1999	1999	2000	1999	44
631	20230706	100300	17501922	1999	1999	1999	1999	1
632	20230706	100200	17499923	2000	2000	2000	2000	0
633	20230706	100100	17499923	2000	1996	2000	1996	51
634	20230706	100000	17398011	1996	1996	1996	1996	0
635	20230706	095900	17398011	1996	1996	1996	1996	0
636	20230706	095800	17398011	1996	1996	1996	1996	0
637	20230706	095700	17398011	1996	1996	1996	1996	2
638	20230706	095600	17394019	1996	1996	1996	1996	0
639	20230706	095500	17394019	1996	1996	1996	1996	0
640	20230706	095400	17394019	1996	1996	1996	1996	0
641	20230706	095300	17394019	1996	1996	1996	1996	0
642	20230706	095200	17394019	1996	1996	1996	1996	0
643	20230706	095100	17394019	1996	1996	1996	1996	0
644	20230706	095000	17394019	1996	1996	1996	1996	0
645	20230706	094900	17394019	1996	1996	1996	1996	1
646	20230706	094800	17392023	1995	1995	1995	1995	0
647	20230706	094700	17392023	1995	1995	1995	1995	0
648	20230706	094600	17392023	1995	1995	1995	1995	0
649	20230706	094500	17392023	1995	1995	1995	1995	497
650	20230706	094400	16400508	1995	1995	1995	1995	50
651	20230706	094300	16300758	1995	1995	1995	1995	0
652	20230706	094200	16300758	1995	1995	1995	1995	0
653	20230706	094100	16300758	1995	1995	1995	1995	0
654	20230706	094000	16300758	1995	1995	1995	1995	9
655	20230706	093900	16282803	1995	1995	1995	1995	0
656	20230706	093800	16282803	1995	1995	1995	1995	0
657	20230706	093700	16282803	1995	1995	1995	1995	0
658	20230706	093600	16282803	1995	1995	1995	1995	0
659	20230706	093500	16282803	1995	1995	1995	1995	5
660	20230706	093400	16272828	1992	1992	1992	1992	0
661	20230706	093300	16272828	1992	1992	1992	1992	10
662	20230706	093200	16252908	1992	1992	1992	1992	246
663	20230706	093100	15762876	1992	1992	1992	1992	2
664	20230706	093000	15758892	1992	1993	1993	1992	553
665	20230706	092900	14657297	1993	1993	1993	1993	40
666	20230706	092800	14577577	1995	1994	1995	1994	1002
667	20230706	092700	12578588	1992	1992	1992	1992	0
668	20230706	092600	12578588	1992	1992	1992	1992	35
669	20230706	092500	12508868	1995	1995	1995	1995	0
670	20230706	092400	12508868	1995	1995	1995	1995	0
671	20230706	092300	12508868	1995	1995	1995	1995	0
672	20230706	092200	12508868	1995	1994	1995	1994	39
673	20230706	092100	12431071	1993	1993	1993	1993	0
674	20230706	092000	12431071	1993	1992	1993	1992	25
675	20230706	091900	12381263	1991	1991	1991	1991	21
676	20230706	091800	12339452	1991	1991	1991	1991	500
677	20230706	091700	11343952	1991	1991	1991	1991	40
678	20230706	091600	11264312	1991	1991	1991	1991	1000
679	20230706	091500	9273312	1991	1991	1991	1991	0
680	20230706	091400	9273312	1991	1991	1991	1991	1300
681	20230706	091300	6685012	1991	1991	1991	1991	0
682	20230706	091200	6685012	1991	1991	1991	1991	0
683	20230706	091100	6685012	1991	1991	1991	1991	0
684	20230706	091000	6685012	1991	1991	1991	1991	0
685	20230706	090900	6685012	1991	1991	1991	1991	2
686	20230706	090800	6681030	1982	1982	1982	1982	0
687	20230706	090700	6681030	1982	1983	1983	1982	3078
688	20230706	090600	579045	1992	1992	1992	1992	0
689	20230706	090500	579045	1992	1992	1992	1992	0
690	20230706	090400	579045	1992	1992	1992	1992	0
691	20230706	090300	579045	1992	1992	1992	1992	0
692	20230706	090200	579045	1992	1992	1992	1992	0
693	20230706	090100	579045	1992	1992	1992	1992	0
694	20230706	090000	579045	1992	1983	1992	1983	292