KissMeData/310870/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	204500	467509241	1953	1953	1953	1953	1274
3	20230718	204400	467509241	1953	1953	1953	1953	0
4	20230718	204300	467509241	1953	1953	1953	1953	0
5	20230718	204200	467509241	1953	1953	1953	1953	0
6	20230718	204100	467509241	1953	1953	1953	1953	0
7	20230718	204000	467509241	1953	1953	1953	1953	0
8	20230718	203900	467509241	1953	1953	1953	1953	0
9	20230718	203800	467509241	1953	1953	1953	1953	0
10	20230718	203700	467509241	1953	1953	1953	1953	0
11	20230718	203600	467509241	1953	1953	1953	1953	0
12	20230718	203500	467509241	1953	1953	1953	1953	0
13	20230718	203400	467509241	1953	1953	1953	1953	0
14	20230718	203300	467509241	1953	1953	1953	1953	0
15	20230718	203200	467509241	1953	1953	1953	1953	0
16	20230718	203100	467509241	1953	1953	1953	1953	0
17	20230718	203000	467509241	1953	1953	1953	1953	0
18	20230718	202900	467509241	1953	1953	1953	1953	0
19	20230718	202800	467509241	1953	1953	1953	1953	0
20	20230718	202700	467509241	1953	1953	1953	1953	0
21	20230718	202600	467509241	1953	1953	1953	1953	0
22	20230718	202500	467509241	1953	1953	1953	1953	0
23	20230718	202400	467509241	1953	1953	1953	1953	0
24	20230718	202300	467509241	1953	1953	1953	1953	0
25	20230718	202200	467509241	1953	1953	1953	1953	0
26	20230718	202100	467509241	1953	1953	1953	1953	0
27	20230718	202000	467509241	1953	1953	1953	1953	0
28	20230718	201900	467509241	1953	1953	1953	1953	0
29	20230718	201800	467509241	1953	1953	1953	1953	0
30	20230718	201700	467509241	1953	1953	1953	1953	0
31	20230718	201600	467509241	1953	1953	1953	1953	0
32	20230718	201500	467509241	1953	1953	1953	1953	1274
33	20230718	201400	467509241	1953	1953	1953	1953	0
34	20230718	201300	467509241	1953	1953	1953	1953	0
35	20230718	201200	467509241	1953	1953	1953	1953	0
36	20230718	201100	467509241	1953	1953	1953	1953	0
37	20230718	201000	467509241	1953	1953	1953	1953	0
38	20230718	200900	467509241	1953	1953	1953	1953	0
39	20230718	200800	467509241	1953	1953	1953	1953	0
40	20230718	200700	467509241	1953	1953	1953	1953	0
41	20230718	200600	467509241	1953	1953	1953	1953	0
42	20230718	200500	467509241	1953	1953	1953	1953	0
43	20230718	200400	467509241	1953	1953	1953	1953	0
44	20230718	200300	467509241	1953	1953	1953	1953	0
45	20230718	200200	467509241	1953	1953	1953	1953	0
46	20230718	200100	467509241	1953	1953	1953	1953	0
47	20230718	200000	467509241	1953	1953	1953	1953	0
48	20230718	195900	467509241	1953	1953	1953	1953	0
49	20230718	195800	467509241	1953	1953	1953	1953	0
50	20230718	195700	467509241	1953	1953	1953	1953	0
51	20230718	195600	467509241	1953	1953	1953	1953	0
52	20230718	195500	467509241	1953	1953	1953	1953	0
53	20230718	195400	467509241	1953	1953	1953	1953	0
54	20230718	195300	467509241	1953	1953	1953	1953	0
55	20230718	195200	467509241	1953	1953	1953	1953	0
56	20230718	195100	467509241	1953	1953	1953	1953	0
57	20230718	195000	467509241	1953	1953	1953	1953	0
58	20230718	194900	467509241	1953	1953	1953	1953	0
59	20230718	194800	467509241	1953	1953	1953	1953	0
60	20230718	194700	467509241	1953	1953	1953	1953	0
61	20230718	194600	467509241	1953	1953	1953	1953	0
62	20230718	194500	467509241	1953	1953	1953	1953	1274
63	20230718	194400	467509241	1953	1953	1953	1953	0
64	20230718	194300	467509241	1953	1953	1953	1953	0
65	20230718	194200	467509241	1953	1953	1953	1953	0
66	20230718	194100	467509241	1953	1953	1953	1953	0
67	20230718	194000	467509241	1953	1953	1953	1953	0
68	20230718	193900	467509241	1953	1953	1953	1953	0
69	20230718	193800	467509241	1953	1953	1953	1953	0
70	20230718	193700	467509241	1953	1953	1953	1953	0
71	20230718	193600	467509241	1953	1953	1953	1953	0
72	20230718	193500	467509241	1953	1953	1953	1953	0
73	20230718	193400	467509241	1953	1953	1953	1953	0
74	20230718	193300	467509241	1953	1953	1953	1953	0
75	20230718	193200	467509241	1953	1953	1953	1953	0
76	20230718	193100	467509241	1953	1953	1953	1953	0
77	20230718	193000	467509241	1953	1953	1953	1953	0
78	20230718	192900	467509241	1953	1953	1953	1953	0
79	20230718	192800	467509241	1953	1953	1953	1953	0
80	20230718	192700	467509241	1953	1953	1953	1953	0
81	20230718	192600	467509241	1953	1953	1953	1953	0
82	20230718	192500	467509241	1953	1953	1953	1953	0
83	20230718	192400	467509241	1953	1953	1953	1953	0
84	20230718	192300	467509241	1953	1953	1953	1953	0
85	20230718	192200	467509241	1953	1953	1953	1953	0
86	20230718	192100	467509241	1953	1953	1953	1953	0
87	20230718	192000	467509241	1953	1953	1953	1953	0
88	20230718	191900	467509241	1953	1953	1953	1953	0
89	20230718	191800	467509241	1953	1953	1953	1953	0
90	20230718	191700	467509241	1953	1953	1953	1953	0
91	20230718	191600	467509241	1953	1953	1953	1953	0
92	20230718	191500	467509241	1953	1953	1953	1953	1274
93	20230718	191400	467509241	1953	1953	1953	1953	0
94	20230718	191300	467509241	1953	1953	1953	1953	0
95	20230718	191200	467509241	1953	1953	1953	1953	0
96	20230718	191100	467509241	1953	1953	1953	1953	0
97	20230718	191000	467509241	1953	1953	1953	1953	0
98	20230718	190900	467509241	1953	1953	1953	1953	0
99	20230718	190800	467509241	1953	1953	1953	1953	0
100	20230718	190700	467509241	1953	1953	1953	1953	0
101	20230718	190600	467509241	1953	1953	1953	1953	0
102	20230718	190500	467509241	1953	1953	1953	1953	0
103	20230718	190400	467509241	1953	1953	1953	1953	0
104	20230718	190300	467509241	1953	1953	1953	1953	0
105	20230718	190200	467509241	1953	1953	1953	1953	0
106	20230718	190100	467509241	1953	1953	1953	1953	0
107	20230718	190000	467509241	1953	1953	1953	1953	0
108	20230718	185900	467509241	1953	1953	1953	1953	0
109	20230718	185800	467509241	1953	1953	1953	1953	0
110	20230718	185700	467509241	1953	1953	1953	1953	0
111	20230718	185600	467509241	1953	1953	1953	1953	0
112	20230718	185500	467509241	1953	1953	1953	1953	0
113	20230718	185400	467509241	1953	1953	1953	1953	0
114	20230718	185300	467509241	1953	1953	1953	1953	0
115	20230718	185200	467509241	1953	1953	1953	1953	0
116	20230718	185100	467509241	1953	1953	1953	1953	0
117	20230718	185000	467509241	1953	1953	1953	1953	0
118	20230718	184900	467509241	1953	1953	1953	1953	0
119	20230718	184800	467509241	1953	1953	1953	1953	0
120	20230718	184700	467509241	1953	1953	1953	1953	0
121	20230718	184600	467509241	1953	1953	1953	1953	0
122	20230718	184500	467509241	1953	1953	1953	1953	1274
123	20230718	184400	467509241	1953	1953	1953	1953	0
124	20230718	184300	467509241	1953	1953	1953	1953	0
125	20230718	184200	467509241	1953	1953	1953	1953	0
126	20230718	184100	467509241	1953	1953	1953	1953	0
127	20230718	184000	467509241	1953	1953	1953	1953	0
128	20230718	183900	467509241	1953	1953	1953	1953	0
129	20230718	183800	467509241	1953	1953	1953	1953	0
130	20230718	183700	467509241	1953	1953	1953	1953	0
131	20230718	183600	467509241	1953	1953	1953	1953	0
132	20230718	183500	467509241	1953	1953	1953	1953	0
133	20230718	183400	467509241	1953	1953	1953	1953	0
134	20230718	183300	467509241	1953	1953	1953	1953	0
135	20230718	183200	467509241	1953	1953	1953	1953	0
136	20230718	183100	467509241	1953	1953	1953	1953	0
137	20230718	183000	467509241	1953	1953	1953	1953	0
138	20230718	182900	467509241	1953	1953	1953	1953	0
139	20230718	182800	467509241	1953	1953	1953	1953	0
140	20230718	182700	467509241	1953	1953	1953	1953	0
141	20230718	182600	467509241	1953	1953	1953	1953	0
142	20230718	182500	467509241	1953	1953	1953	1953	0
143	20230718	182400	467509241	1953	1953	1953	1953	0
144	20230718	182300	467509241	1953	1953	1953	1953	0
145	20230718	182200	467509241	1953	1953	1953	1953	0
146	20230718	182100	467509241	1953	1953	1953	1953	0
147	20230718	182000	467509241	1953	1953	1953	1953	0
148	20230718	181900	467509241	1953	1953	1953	1953	0
149	20230718	181800	467509241	1953	1953	1953	1953	0
150	20230718	181700	467509241	1953	1953	1953	1953	0
151	20230718	181600	467509241	1953	1953	1953	1953	0
152	20230718	181500	467509241	1953	1953	1953	1953	1274
153	20230718	181400	467509241	1953	1953	1953	1953	0
154	20230718	181300	467509241	1953	1953	1953	1953	0
155	20230718	181200	467509241	1953	1953	1953	1953	0
156	20230718	181100	467509241	1953	1953	1953	1953	0
157	20230718	181000	467509241	1953	1953	1953	1953	0
158	20230718	180900	467509241	1953	1953	1953	1953	0
159	20230718	180800	467509241	1953	1953	1953	1953	0
160	20230718	180700	467509241	1953	1953	1953	1953	0
161	20230718	180600	467509241	1953	1953	1953	1953	0
162	20230718	180500	467509241	1953	1953	1953	1953	0
163	20230718	180400	467509241	1953	1953	1953	1953	0
164	20230718	180300	467509241	1953	1953	1953	1953	0
165	20230718	180200	467509241	1953	1953	1953	1953	0
166	20230718	180100	467509241	1953	1953	1953	1953	0
167	20230718	180000	467509241	1953	1953	1953	1953	0
168	20230718	175900	467509241	1953	1953	1953	1953	0
169	20230718	175800	467509241	1953	1953	1953	1953	0
170	20230718	175700	467509241	1953	1953	1953	1953	0
171	20230718	175600	467509241	1953	1953	1953	1953	0
172	20230718	175500	467509241	1953	1953	1953	1953	0
173	20230718	175400	467509241	1953	1953	1953	1953	0
174	20230718	175300	467509241	1953	1953	1953	1953	0
175	20230718	175200	467509241	1953	1953	1953	1953	0
176	20230718	175100	467509241	1953	1953	1953	1953	0
177	20230718	175000	467509241	1953	1953	1953	1953	0
178	20230718	174900	467509241	1953	1953	1953	1953	0
179	20230718	174800	467509241	1953	1953	1953	1953	0
180	20230718	174700	467509241	1953	1953	1953	1953	0
181	20230718	174600	467509241	1953	1953	1953	1953	0
182	20230718	174500	467509241	1953	1953	1953	1953	1274
183	20230718	174400	467509241	1953	1953	1953	1953	0
184	20230718	174300	467509241	1953	1953	1953	1953	0
185	20230718	174200	467509241	1953	1953	1953	1953	0
186	20230718	174100	467509241	1953	1953	1953	1953	0
187	20230718	174000	467509241	1953	1953	1953	1953	0
188	20230718	173900	467509241	1953	1953	1953	1953	0
189	20230718	173800	467509241	1953	1953	1953	1953	0
190	20230718	173700	467509241	1953	1953	1953	1953	0
191	20230718	173600	467509241	1953	1953	1953	1953	0
192	20230718	173500	467509241	1953	1953	1953	1953	0
193	20230718	173400	467509241	1953	1953	1953	1953	0
194	20230718	173300	467509241	1953	1953	1953	1953	0
195	20230718	173200	467509241	1953	1953	1953	1953	0
196	20230718	173100	467509241	1953	1953	1953	1953	0
197	20230718	173000	467509241	1953	1953	1953	1953	0
198	20230718	172900	467509241	1953	1953	1953	1953	0
199	20230718	172800	467509241	1953	1953	1953	1953	0
200	20230718	172700	467509241	1953	1953	1953	1953	0
201	20230718	172600	467509241	1953	1953	1953	1953	0
202	20230718	172500	467509241	1953	1953	1953	1953	0
203	20230718	172400	467509241	1953	1953	1953	1953	0
204	20230718	172300	467509241	1953	1953	1953	1953	0
205	20230718	172200	467509241	1953	1953	1953	1953	0
206	20230718	172100	467509241	1953	1953	1953	1953	0
207	20230718	172000	467509241	1953	1953	1953	1953	0
208	20230718	171900	467509241	1953	1953	1953	1953	0
209	20230718	171800	467509241	1953	1953	1953	1953	0
210	20230718	171700	467509241	1953	1953	1953	1953	0
211	20230718	171600	467509241	1953	1953	1953	1953	0
212	20230718	171500	467509241	1953	1953	1953	1953	1274
213	20230718	171400	467509241	1953	1953	1953	1953	0
214	20230718	171300	467509241	1953	1953	1953	1953	0
215	20230718	171200	467509241	1953	1953	1953	1953	0
216	20230718	171100	467509241	1953	1953	1953	1953	0
217	20230718	171000	467509241	1953	1953	1953	1953	0
218	20230718	170900	467509241	1953	1953	1953	1953	0
219	20230718	170800	467509241	1953	1953	1953	1953	0
220	20230718	170700	467509241	1953	1953	1953	1953	0
221	20230718	170600	467509241	1953	1953	1953	1953	0
222	20230718	170500	467509241	1953	1953	1953	1953	0
223	20230718	170400	467509241	1953	1953	1953	1953	0
224	20230718	170300	467509241	1953	1953	1953	1953	0
225	20230718	170200	467509241	1953	1953	1953	1953	0
226	20230718	170100	467509241	1953	1953	1953	1953	0
227	20230718	170000	467509241	1953	1953	1953	1953	0
228	20230718	165900	467509241	1953	1953	1953	1953	0
229	20230718	165800	467509241	1953	1953	1953	1953	0
230	20230718	165700	467509241	1953	1953	1953	1953	0
231	20230718	165600	467509241	1953	1953	1953	1953	0
232	20230718	165500	467509241	1953	1953	1953	1953	0
233	20230718	165400	467509241	1953	1953	1953	1953	0
234	20230718	165300	467509241	1953	1953	1953	1953	0
235	20230718	165200	467509241	1953	1953	1953	1953	0
236	20230718	165100	467509241	1953	1953	1953	1953	0
237	20230718	165000	467509241	1953	1953	1953	1953	0
238	20230718	164900	467509241	1953	1953	1953	1953	0
239	20230718	164800	467509241	1953	1953	1953	1953	0
240	20230718	164700	467509241	1953	1953	1953	1953	0
241	20230718	164600	467509241	1953	1953	1953	1953	0
242	20230718	164500	467509241	1953	1953	1953	1953	1274
243	20230718	164400	467509241	1953	1953	1953	1953	0
244	20230718	164300	467509241	1953	1953	1953	1953	0
245	20230718	164200	467509241	1953	1953	1953	1953	0
246	20230718	164100	467509241	1953	1953	1953	1953	0
247	20230718	164000	467509241	1953	1953	1953	1953	0
248	20230718	163900	467509241	1953	1953	1953	1953	0
249	20230718	163800	467509241	1953	1953	1953	1953	0
250	20230718	163700	467509241	1953	1953	1953	1953	0
251	20230718	163600	467509241	1953	1953	1953	1953	0
252	20230718	163500	467509241	1953	1953	1953	1953	0
253	20230718	163400	467509241	1953	1953	1953	1953	0
254	20230718	163300	467509241	1953	1953	1953	1953	0
255	20230718	163200	467509241	1953	1953	1953	1953	0
256	20230718	163100	467509241	1953	1953	1953	1953	0
257	20230718	163000	467509241	1953	1953	1953	1953	0
258	20230718	162900	467509241	1953	1953	1953	1953	0
259	20230718	162800	467509241	1953	1953	1953	1953	0
260	20230718	162700	467509241	1953	1953	1953	1953	0
261	20230718	162600	467509241	1953	1953	1953	1953	0
262	20230718	162500	467509241	1953	1953	1953	1953	0
263	20230718	162400	467509241	1953	1953	1953	1953	0
264	20230718	162300	467509241	1953	1953	1953	1953	0
265	20230718	162200	467509241	1953	1953	1953	1953	0
266	20230718	162100	467509241	1953	1953	1953	1953	0
267	20230718	162000	467509241	1953	1953	1953	1953	0
268	20230718	161900	467509241	1953	1953	1953	1953	0
269	20230718	161800	467509241	1953	1953	1953	1953	0
270	20230718	161700	467509241	1953	1953	1953	1953	0
271	20230718	161600	467509241	1953	1953	1953	1953	0
272	20230718	161500	467509241	1953	1953	1953	1953	1274
273	20230718	161400	467509241	1953	1953	1953	1953	0
274	20230718	161300	467509241	1953	1953	1953	1953	0
275	20230718	161200	467509241	1953	1953	1953	1953	0
276	20230718	161100	467509241	1953	1953	1953	1953	0
277	20230718	161000	467509241	1953	1953	1953	1953	0
278	20230718	160900	467509241	1953	1953	1953	1953	0
279	20230718	160800	467509241	1953	1953	1953	1953	0
280	20230718	160700	467509241	1953	1953	1953	1953	0
281	20230718	160600	467509241	1953	1953	1953	1953	0
282	20230718	160500	467509241	1953	1953	1953	1953	0
283	20230718	160400	467509241	1953	1953	1953	1953	0
284	20230718	160300	467509241	1953	1953	1953	1953	0
285	20230718	160200	467509241	1953	1953	1953	1953	0
286	20230718	160100	467509241	1953	1953	1953	1953	0
287	20230718	160000	467509241	1953	1953	1953	1953	0
288	20230718	155900	467509241	1953	1953	1953	1953	0
289	20230718	155800	467509241	1953	1953	1953	1953	0
290	20230718	155700	467509241	1953	1953	1953	1953	0
291	20230718	155600	467509241	1953	1953	1953	1953	0
292	20230718	155500	467509241	1953	1953	1953	1953	0
293	20230718	155400	467509241	1953	1953	1953	1953	0
294	20230718	155300	467509241	1953	1953	1953	1953	0
295	20230718	155200	467509241	1953	1953	1953	1953	0
296	20230718	155100	467509241	1953	1953	1953	1953	0
297	20230718	155000	467509241	1953	1953	1953	1953	0
298	20230718	154900	467509241	1953	1953	1953	1953	0
299	20230718	154800	467509241	1953	1953	1953	1953	0
300	20230718	154700	467509241	1953	1953	1953	1953	0
301	20230718	154600	467509241	1953	1953	1953	1953	0
302	20230718	154500	467509241	1953	1953	1953	1953	1274
303	20230718	154400	467509241	1953	1953	1953	1953	0
304	20230718	154300	467509241	1953	1953	1953	1953	0
305	20230718	154200	467509241	1953	1953	1953	1953	0
306	20230718	154100	467509241	1953	1953	1953	1953	0
307	20230718	154000	467509241	1953	1953	1953	1953	0
308	20230718	153900	467509241	1953	1953	1953	1953	0
309	20230718	153800	467509241	1953	1953	1953	1953	0
310	20230718	153700	467509241	1953	1953	1953	1953	0
311	20230718	153600	467509241	1953	1953	1953	1953	0
312	20230718	153500	467509241	1953	1953	1953	1953	0
313	20230718	153400	467509241	1953	1953	1953	1953	0
314	20230718	153300	467509241	1953	1953	1953	1953	0
315	20230718	153200	467509241	1953	1953	1953	1953	0
316	20230718	153100	467509241	1953	1953	1953	1953	0
317	20230718	153000	467509241	1953	1953	1953	1953	1274
318	20230718	152900	465021119	1954	1954	1954	1954	0
319	20230718	152800	465021119	1954	1954	1954	1954	0
320	20230718	152700	465021119	1954	1954	1954	1954	0
321	20230718	152600	465021119	1954	1954	1954	1954	0
322	20230718	152500	465021119	1954	1954	1954	1954	0
323	20230718	152400	465021119	1954	1954	1954	1954	0
324	20230718	152300	465021119	1954	1954	1954	1954	0
325	20230718	152200	465021119	1954	1954	1954	1954	0
326	20230718	152100	465021119	1954	1954	1954	1954	0
327	20230718	152000	465021119	1954	1954	1954	1954	0
328	20230718	151900	465021119	1954	1954	1954	1954	0
329	20230718	151800	465021119	1954	1954	1954	1954	0
330	20230718	151700	465021119	1954	1954	1954	1954	0
331	20230718	151600	465021119	1954	1954	1954	1954	150
332	20230718	151500	464728019	1954	1948	1954	1948	995
333	20230718	151400	462789748	1948	1948	1948	1948	500
334	20230718	151300	461815748	1948	1952	1952	1948	8545
335	20230718	151200	445152837	1955	1955	1955	1955	0
336	20230718	151100	445152837	1955	1955	1956	1955	154
337	20230718	151000	444851668	1956	1956	1956	1956	200
338	20230718	150900	444460468	1956	1956	1956	1956	2044
339	20230718	150800	440462404	1956	1956	1956	1956	0
340	20230718	150700	440462404	1956	1957	1957	1956	4899
341	20230718	150600	430879959	1955	1956	1956	1955	101
342	20230718	150500	430682404	1957	1956	1957	1956	1300
343	20230718	150400	428138684	1956	1956	1956	1956	11
344	20230718	150300	428117168	1950	1956	1956	1950	3783
345	20230718	150200	420736584	1953	1953	1953	1953	153
346	20230718	150100	420437775	1953	1956	1956	1953	164
347	20230718	150000	420117450	1956	1956	1956	1956	1
348	20230718	145900	420115494	1954	1954	1954	1954	257
349	20230718	145800	419613316	1956	1956	1956	1956	0
350	20230718	145700	419613316	1956	1956	1956	1956	0
351	20230718	145600	419613316	1956	1956	1956	1956	0
352	20230718	145500	419613316	1956	1956	1956	1956	0
353	20230718	145400	419613316	1956	1956	1956	1956	0
354	20230718	145300	419613316	1956	1955	1956	1955	101
355	20230718	145200	419415860	1956	1956	1956	1956	0
356	20230718	145100	419415860	1956	1956	1956	1956	0
357	20230718	145000	419415860	1956	1956	1956	1956	0
358	20230718	144900	419415860	1956	1956	1956	1956	0
359	20230718	144800	419415860	1956	1956	1956	1956	167
360	20230718	144700	419089208	1957	1957	1957	1957	1
361	20230718	144600	419087251	1957	1957	1957	1957	0
362	20230718	144500	419087251	1957	1957	1957	1957	0
363	20230718	144400	419087251	1957	1957	1957	1957	0
364	20230718	144300	419087251	1957	1957	1957	1957	0
365	20230718	144200	419087251	1957	1956	1957	1956	3000
366	20230718	144100	413217273	1955	1955	1955	1955	369
367	20230718	144000	412495878	1949	1950	1950	1949	1020
368	20230718	143900	410507360	1950	1950	1950	1950	51
369	20230718	143800	410407910	1950	1950	1950	1950	1947
370	20230718	143700	406611260	1950	1951	1951	1950	3962
371	20230718	143600	398884034	1953	1953	1953	1953	0
372	20230718	143500	398884034	1953	1953	1953	1953	0
373	20230718	143400	398884034	1953	1953	1953	1953	0
374	20230718	143300	398884034	1953	1953	1953	1953	0
375	20230718	143200	398884034	1953	1953	1953	1953	0
376	20230718	143100	398884034	1953	1953	1953	1953	0
377	20230718	143000	398884034	1953	1953	1953	1953	0
378	20230718	142900	398884034	1953	1953	1953	1953	0
379	20230718	142800	398884034	1953	1953	1953	1953	0
380	20230718	142700	398884034	1953	1953	1953	1953	0
381	20230718	142600	398884034	1953	1951	1953	1951	863
382	20230718	142500	397200317	1951	1951	1951	1951	1701
383	20230718	142400	393881666	1950	1950	1950	1950	0
384	20230718	142300	393881666	1950	1955	1955	1950	2013
385	20230718	142200	389956251	1955	1955	1955	1955	2
386	20230718	142100	389952341	1955	1950	1955	1950	206
387	20230718	142000	389550636	1955	1955	1955	1955	0
388	20230718	141900	389550636	1955	1955	1955	1955	1
389	20230718	141800	389548681	1955	1955	1956	1955	3
390	20230718	141700	389542815	1956	1956	1956	1956	0
391	20230718	141600	389542815	1956	1954	1956	1954	1058
392	20230718	141500	387473428	1956	1956	1956	1956	0
393	20230718	141400	387473428	1956	1955	1956	1955	257
394	20230718	141300	386970992	1950	1951	1951	1950	502
395	20230718	141200	385992061	1956	1955	1956	1955	244
396	20230718	141100	385515017	1956	1956	1956	1956	0
397	20230718	141000	385515017	1956	1956	1956	1956	0
398	20230718	140900	385515017	1956	1956	1956	1956	0
399	20230718	140800	385515017	1956	1956	1956	1956	119
400	20230718	140700	385282253	1956	1956	1956	1956	0
401	20230718	140600	385282253	1956	1956	1956	1956	0
402	20230718	140500	385282253	1956	1956	1956	1956	0
403	20230718	140400	385282253	1956	1956	1956	1956	1
404	20230718	140300	385280297	1950	1950	1950	1950	536
405	20230718	140200	384235097	1950	1950	1950	1950	275
406	20230718	140100	383698847	1950	1950	1950	1950	0
407	20230718	140000	383698847	1950	1950	1950	1950	164
408	20230718	135900	383379047	1950	1950	1950	1950	300
409	20230718	135800	382794047	1950	1950	1950	1950	0
410	20230718	135700	382794047	1950	1950	1950	1950	671
411	20230718	135600	381485597	1954	1954	1954	1954	0
412	20230718	135500	381485597	1954	1954	1954	1954	0
413	20230718	135400	381485597	1954	1954	1954	1954	0
414	20230718	135300	381485597	1954	1954	1954	1954	0
415	20230718	135200	381485597	1954	1954	1954	1954	0
416	20230718	135100	381485597	1954	1954	1954	1954	0
417	20230718	135000	381485597	1954	1954	1954	1954	0
418	20230718	134900	381485597	1954	1954	1954	1954	0
419	20230718	134800	381485597	1954	1954	1954	1954	1
420	20230718	134700	381483643	1950	1950	1950	1950	0
421	20230718	134600	381483643	1950	1950	1950	1950	1
422	20230718	134500	381481693	1955	1955	1955	1955	254
423	20230718	134400	380985123	1955	1955	1955	1955	115
424	20230718	134300	380760298	1955	1955	1955	1955	12
425	20230718	134200	380736838	1955	1955	1955	1955	52
426	20230718	134100	380635178	1955	1955	1955	1955	117
427	20230718	134000	380406443	1950	1950	1950	1950	0
428	20230718	133900	380406443	1950	1950	1950	1950	0
429	20230718	133800	380406443	1950	1950	1950	1950	1319
430	20230718	133700	377834393	1951	1951	1951	1951	358
431	20230718	133600	377135935	1955	1955	1955	1955	120
432	20230718	133500	376901335	1956	1956	1956	1956	0
433	20230718	133400	376901335	1956	1956	1956	1956	0
434	20230718	133300	376901335	1956	1956	1956	1956	0
435	20230718	133200	376901335	1956	1956	1956	1956	0
436	20230718	133100	376901335	1956	1956	1956	1956	0
437	20230718	133000	376901335	1956	1956	1956	1956	0
438	20230718	132900	376901335	1956	1956	1956	1956	0
439	20230718	132800	376901335	1956	1956	1956	1956	0
440	20230718	132700	376901335	1956	1956	1956	1956	0
441	20230718	132600	376901335	1956	1956	1956	1956	0
442	20230718	132500	376901335	1956	1956	1956	1956	59
443	20230718	132400	376785931	1950	1950	1950	1950	62
444	20230718	132300	376665031	1950	1951	1951	1950	2000
445	20230718	132200	372764379	1951	1951	1951	1951	37
446	20230718	132100	372692192	1951	1952	1952	1951	1000
447	20230718	132000	370740692	1952	1952	1952	1952	383
448	20230718	131900	369993076	1956	1956	1956	1956	10
449	20230718	131800	369973516	1956	1956	1956	1956	0
450	20230718	131700	369973516	1956	1956	1956	1956	445
451	20230718	131600	369103096	1956	1956	1956	1956	0
452	20230718	131500	369103096	1956	1956	1956	1956	0
453	20230718	131400	369103096	1956	1956	1956	1956	0
454	20230718	131300	369103096	1956	1950	1956	1950	741
455	20230718	131200	367657684	1950	1950	1950	1950	1336
456	20230718	131100	365052484	1950	1951	1951	1950	4059
457	20230718	131000	357136478	1952	1953	1953	1952	101
458	20230718	130900	356939325	1951	1951	1951	1951	0
459	20230718	130800	356939325	1951	1951	1951	1951	350
460	20230718	130700	356256475	1951	1951	1951	1951	72
461	20230718	130600	356116003	1951	1953	1953	1951	2000
462	20230718	130500	352212319	1954	1957	1957	1954	539
463	20230718	130400	351159053	1957	1957	1957	1957	1984
464	20230718	130300	347276365	1957	1957	1957	1957	0
465	20230718	130200	347276365	1957	1954	1957	1954	104
466	20230718	130100	347072846	1954	1954	1954	1954	14
467	20230718	130000	347045490	1954	1954	1954	1954	60
468	20230718	125900	346928250	1953	1953	1953	1953	562
469	20230718	125800	345830664	1953	1954	1954	1953	2073
470	20230718	125700	341780168	1957	1957	1957	1957	780
471	20230718	125600	340253708	1954	1954	1954	1954	88
472	20230718	125500	340081756	1954	1954	1954	1954	511
473	20230718	125400	339083262	1954	1954	1954	1954	7
474	20230718	125300	339069584	1954	1950	1954	1950	16
475	20230718	125200	339038380	1954	1954	1954	1954	1
476	20230718	125100	339036426	1950	1950	1950	1950	0
477	20230718	125000	339036426	1950	1950	1950	1950	3669
478	20230718	124900	331881876	1950	1953	1953	1950	18000
479	20230718	124800	296755137	1953	1953	1953	1953	2600
480	20230718	124700	291677337	1954	1954	1954	1954	1210
481	20230718	124600	289312997	1954	1954	1954	1954	822
482	20230718	124500	287706809	1954	1954	1954	1954	1178
483	20230718	124400	285404997	1954	1954	1954	1954	1939
484	20230718	124300	281616191	1956	1956	1956	1956	50
485	20230718	124200	281518391	1956	1954	1956	1954	189
486	20230718	124100	281149063	1957	1957	1957	1957	10
487	20230718	124000	281129493	1957	1957	1957	1957	12
488	20230718	123900	281106009	1957	1957	1957	1957	5
489	20230718	123800	281096224	1953	1952	1953	1952	1605
490	20230718	123700	277962012	1953	1956	1956	1953	750
491	20230718	123600	276497253	1957	1957	1957	1957	38
492	20230718	123500	276422887	1957	1957	1957	1957	2
493	20230718	123400	276418973	1955	1955	1955	1955	100
494	20230718	123300	276223473	1953	1953	1953	1953	3533
495	20230718	123200	269323524	1957	1957	1957	1957	26
496	20230718	123100	269272642	1954	1959	1959	1954	3779
497	20230718	123000	261880400	1962	1962	1962	1962	0
498	20230718	122900	261880400	1962	1962	1962	1962	0
499	20230718	122800	261880400	1962	1962	1962	1962	2
500	20230718	122700	261876476	1962	1962	1962	1962	0
501	20230718	122600	261876476	1962	1962	1962	1962	118
502	20230718	122500	261644960	1962	1959	1962	1959	1398
503	20230718	122400	258905516	1959	1959	1959	1959	53
504	20230718	122300	258801689	1962	1962	1962	1962	0
505	20230718	122200	258801689	1962	1959	1962	1959	745
506	20230718	122100	257341499	1960	1960	1960	1960	597
507	20230718	122000	256171379	1960	1961	1961	1960	896
508	20230718	121900	254415218	1960	1960	1960	1960	0
509	20230718	121800	254415218	1960	1960	1960	1960	0
510	20230718	121700	254415218	1960	1960	1960	1960	14
511	20230718	121600	254387778	1960	1960	1960	1960	0
512	20230718	121500	254387778	1960	1960	1961	1960	4660
513	20230718	121400	245254128	1962	1962	1962	1962	0
514	20230718	121300	245254128	1962	1962	1962	1962	13
515	20230718	121200	245228622	1960	1962	1962	1960	766
516	20230718	121100	243726862	1962	1962	1962	1962	0
517	20230718	121000	243726862	1962	1963	1963	1962	870
518	20230718	120900	242019920	1962	1962	1962	1962	638
519	20230718	120800	240768164	1962	1961	1962	1960	6132
520	20230718	120700	228746080	1962	1962	1962	1962	0
521	20230718	120600	228746080	1962	1962	1962	1962	1437
522	20230718	120500	225926686	1962	1963	1963	1962	1000
523	20230718	120400	223964646	1962	1962	1962	1962	0
524	20230718	120300	223964646	1962	1962	1962	1962	981
525	20230718	120200	222039924	1963	1963	1963	1963	764
526	20230718	120100	220540192	1964	1965	1965	1963	4254
527	20230718	120000	212184947	1965	1965	1965	1965	0
528	20230718	115900	212184947	1965	1965	1965	1965	26
529	20230718	115800	212133857	1964	1964	1964	1964	0
530	20230718	115700	212133857	1964	1964	1964	1964	46
531	20230718	115600	212043513	1964	1965	1965	1964	668
532	20230718	115500	210730925	1965	1965	1965	1965	500
533	20230718	115400	209748425	1969	1969	1969	1969	0
534	20230718	115300	209748425	1969	1969	1969	1969	0
535	20230718	115200	209748425	1969	1969	1969	1969	0
536	20230718	115100	209748425	1969	1967	1969	1965	1396
537	20230718	115000	207004778	1968	1968	1968	1968	90
538	20230718	114900	206827658	1968	1968	1968	1968	0
539	20230718	114800	206827658	1968	1968	1968	1968	10
540	20230718	114700	206807978	1969	1969	1969	1969	13
541	20230718	114600	206782381	1967	1967	1967	1967	617
542	20230718	114500	205568742	1969	1969	1969	1969	0
543	20230718	114400	205568742	1969	1969	1969	1969	0
544	20230718	114300	205568742	1969	1969	1969	1969	0
545	20230718	114200	205568742	1969	1967	1969	1967	4557
546	20230718	114100	196605063	1967	1967	1967	1967	0
547	20230718	114000	196605063	1967	1967	1967	1967	20
548	20230718	113900	196565723	1968	1968	1968	1968	134
549	20230718	113800	196302011	1969	1969	1969	1969	4218
550	20230718	113700	187996769	1969	1969	1969	1969	0
551	20230718	113600	187996769	1969	1969	1969	1969	0
552	20230718	113500	187996769	1969	1969	1969	1969	0
553	20230718	113400	187996769	1969	1969	1969	1969	10
554	20230718	113300	187977079	1969	1969	1969	1969	1
555	20230718	113200	187975110	1965	1965	1965	1965	85
556	20230718	113100	187808085	1965	1965	1965	1965	8
557	20230718	113000	187792365	1965	1965	1965	1964	653
558	20230718	112900	186509736	1965	1967	1967	1965	450
559	20230718	112800	185625218	1969	1968	1969	1968	1192
560	20230718	112700	183278220	1969	1967	1969	1967	355
561	20230718	112600	182579315	1967	1967	1967	1967	57
562	20230718	112500	182467196	1967	1967	1967	1967	0
563	20230718	112400	182467196	1967	1969	1969	1967	231
564	20230718	112300	182012413	1969	1969	1969	1969	1
565	20230718	112200	182010444	1967	1967	1967	1967	0
566	20230718	112100	182010444	1967	1967	1967	1967	1027
567	20230718	112000	179990335	1967	1968	1968	1967	28
568	20230718	111900	179935250	1969	1969	1969	1969	178
569	20230718	111800	179584768	1969	1969	1969	1969	100
570	20230718	111700	179387868	1969	1969	1969	1969	2001
571	20230718	111600	175447899	1969	1969	1969	1969	100
572	20230718	111500	175250999	1969	1969	1969	1969	0
573	20230718	111400	175250999	1969	1969	1969	1969	937
574	20230718	111300	173406046	1969	1969	1969	1969	0
575	20230718	111200	173406046	1969	1968	1969	1968	654
576	20230718	111100	172118720	1968	1968	1968	1968	185
577	20230718	111000	171754640	1968	1968	1968	1968	541
578	20230718	110900	170689952	1968	1968	1968	1968	1
579	20230718	110800	170687984	1968	1964	1968	1964	14
580	20230718	110700	170660436	1964	1964	1964	1964	1
581	20230718	110600	170658472	1964	1964	1964	1964	0
582	20230718	110500	170658472	1964	1966	1966	1964	6992
583	20230718	110400	156917009	1967	1968	1968	1967	2125
584	20230718	110300	152736763	1968	1968	1968	1968	659
585	20230718	110200	151439851	1967	1967	1967	1967	691
586	20230718	110100	150080654	1969	1969	1969	1969	0
587	20230718	110000	150080654	1969	1969	1969	1969	0
588	20230718	105900	150080654	1969	1969	1969	1969	0
589	20230718	105800	150080654	1969	1969	1969	1969	1000
590	20230718	105700	148111654	1969	1969	1969	1969	0
591	20230718	105600	148111654	1969	1969	1969	1969	0
592	20230718	105500	148111654	1969	1969	1969	1969	530
593	20230718	105400	147068084	1967	1967	1967	1967	0
594	20230718	105300	147068084	1967	1967	1967	1967	6
595	20230718	105200	147056282	1966	1969	1969	1966	1250
596	20230718	105100	144597056	1968	1968	1968	1968	0
597	20230718	105000	144597056	1968	1969	1969	1968	58
598	20230718	104900	144482907	1968	1968	1968	1968	715
599	20230718	104800	143075787	1969	1969	1969	1969	100
600	20230718	104700	142878887	1969	1969	1969	1969	96
601	20230718	104600	142689863	1969	1969	1969	1969	0
602	20230718	104500	142689863	1969	1969	1969	1969	1637
603	20230718	104400	139466610	1969	1969	1969	1969	1
604	20230718	104300	139464641	1968	1968	1968	1968	0
605	20230718	104200	139464641	1968	1969	1969	1968	1350
606	20230718	104100	136806521	1969	1969	1969	1969	0
607	20230718	104000	136806521	1969	1969	1969	1969	50
608	20230718	103900	136708071	1970	1970	1970	1970	263
609	20230718	103800	136189961	1970	1970	1970	1970	0
610	20230718	103700	136189961	1970	1970	1970	1970	5
611	20230718	103600	136180111	1965	1965	1965	1965	0
612	20230718	103500	136180111	1965	1970	1970	1965	504
613	20230718	103400	135187471	1971	1965	1971	1965	1841
614	20230718	103300	131566089	1965	1973	1973	1965	2474
615	20230718	103200	126704462	1969	1969	1969	1969	0
616	20230718	103100	126704462	1969	1970	1970	1969	5288
617	20230718	103000	116287221	1971	1973	1973	1970	6295
618	20230718	102900	103884037	1981	1981	1981	1981	14
619	20230718	102800	103856303	1981	1981	1981	1981	0
620	20230718	102700	103856303	1981	1981	1981	1981	1
621	20230718	102600	103854322	1973	1973	1973	1973	0
622	20230718	102500	103854322	1973	1973	1973	1973	0
623	20230718	102400	103854322	1973	1973	1973	1973	30
624	20230718	102300	103795132	1972	1972	1972	1972	0
625	20230718	102200	103795132	1972	1973	1973	1972	2907
626	20230718	102100	98062378	1973	1973	1973	1973	0
627	20230718	102000	98062378	1973	1973	1973	1973	510
628	20230718	101900	97056148	1972	1976	1976	1971	3438
629	20230718	101800	90276000	1976	1980	1980	1976	40
630	20230718	101700	90196844	1988	1988	1988	1988	0
631	20230718	101600	90196844	1988	1988	1988	1988	0
632	20230718	101500	90196844	1988	1988	1988	1988	0
633	20230718	101400	90196844	1988	1988	1988	1988	1
634	20230718	101300	90194856	1980	1979	1980	1979	476
635	20230718	101200	89252426	1980	1980	1980	1980	0
636	20230718	101100	89252426	1980	1980	1980	1980	0
637	20230718	101000	89252426	1980	1980	1980	1980	0
638	20230718	100900	89252426	1980	1980	1980	1980	0
639	20230718	100800	89252426	1980	1980	1980	1980	190
640	20230718	100700	88876226	1980	1980	1980	1980	101
641	20230718	100600	88676246	1980	1980	1980	1980	370
642	20230718	100500	87943646	1980	1975	1980	1975	797
643	20230718	100400	86367716	1980	1980	1980	1979	1039
644	20230718	100300	84311425	1980	1980	1980	1980	109
645	20230718	100200	84095605	1980	1980	1980	1980	0
646	20230718	100100	84095605	1980	1980	1980	1980	234
647	20230718	100000	83632285	1989	1989	1989	1989	0
648	20230718	095900	83632285	1989	1989	1989	1989	0
649	20230718	095800	83632285	1989	1989	1989	1989	0
650	20230718	095700	83632285	1989	1989	1989	1989	0
651	20230718	095600	83632285	1989	1989	1989	1989	0
652	20230718	095500	83632285	1989	1989	1989	1989	0
653	20230718	095400	83632285	1989	1988	1989	1988	200
654	20230718	095300	83234636	1988	1980	1988	1980	1592
655	20230718	095200	80071932	1980	1984	1984	1979	7888
656	20230718	095100	64447728	1984	1990	1990	1984	6126
657	20230718	095000	52277126	1997	1997	1997	1997	0
658	20230718	094900	52277126	1997	1997	1997	1997	0
659	20230718	094800	52277126	1997	1997	1997	1997	193
660	20230718	094700	51891705	1997	1997	1997	1997	0
661	20230718	094600	51891705	1997	1997	1997	1997	0
662	20230718	094500	51891705	1997	1997	1997	1997	100
663	20230718	094400	51692005	1998	1998	1998	1998	0
664	20230718	094300	51692005	1998	1998	1998	1998	0
665	20230718	094200	51692005	1998	1990	1998	1990	5
666	20230718	094100	51682047	1988	1988	1988	1988	0
667	20230718	094000	51682047	1988	1988	1988	1988	0
668	20230718	093900	51682047	1988	1992	1992	1988	3611
669	20230718	093800	44499627	1998	1998	1998	1998	0
670	20230718	093700	44499627	1998	1998	1998	1998	8
671	20230718	093600	44483643	1998	1998	1998	1998	1
672	20230718	093500	44481645	1993	1993	1993	1993	100
673	20230718	093400	44282345	1993	1993	1993	1993	5
674	20230718	093300	44272380	1998	1998	1998	1998	10
675	20230718	093200	44252400	1999	1993	1999	1993	291
676	20230718	093100	43670735	1999	1999	1999	1997	794
677	20230718	093000	42083766	1998	1999	1999	1997	450
678	20230718	092900	41184388	1993	1999	1999	1993	264
679	20230718	092800	40658230	1997	1997	1997	1997	1
680	20230718	092700	40656233	2000	2000	2000	2000	79
681	20230718	092600	40498233	2000	2000	2000	2000	0
682	20230718	092500	40498233	2000	1998	2000	1998	1369
683	20230718	092400	37760869	1998	1998	1998	1998	0
684	20230718	092300	37760869	1998	1998	1998	1998	0
685	20230718	092200	37760869	1998	1998	1998	1998	2
686	20230718	092100	37756873	2000	1998	2000	1998	79
687	20230718	092000	37598989	1990	1990	1990	1990	0
688	20230718	091900	37598989	1990	1990	1990	1990	988
689	20230718	091800	35632869	1990	1990	1990	1990	0
690	20230718	091700	35632869	1990	1990	1990	1990	0
691	20230718	091600	35632869	1990	1990	1990	1990	1200
692	20230718	091500	33244869	1999	1989	1999	1989	874
693	20230718	091400	31500872	1989	1990	1990	1989	367
694	20230718	091300	30770771	1990	1990	1990	1990	314
695	20230718	091200	30145911	1989	1989	1989	1989	3446
696	20230718	091100	23291817	1989	1989	1989	1989	140
697	20230718	091000	23013357	1989	1989	1989	1989	29
698	20230718	090900	22955676	1985	1997	1997	1985	5556
699	20230718	090800	11908282	1999	1997	1999	1997	38
700	20230718	090700	11832370	1998	2000	2000	1997	582
701	20230718	090600	10669031	2000	1999	2000	1999	251
702	20230718	090500	10167087	1999	1997	1999	1997	83
703	20230718	090400	10001298	1997	1996	1997	1996	230
704	20230718	090300	9542194	1996	1996	1996	1996	19
705	20230718	090200	9504270	1996	1996	1996	1996	19
706	20230718	090100	9466346	1996	1990	1996	1990	359
707	20230718	090000	8751822	1990	1989	1990	1989	4400