KissMeData/339950/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	203700	603552707	1935	1935	1935	1935	1319
3	20230721	203600	603552707	1935	1935	1935	1935	0
4	20230721	203500	603552707	1935	1935	1935	1935	0
5	20230721	203400	603552707	1935	1935	1935	1935	0
6	20230721	203300	603552707	1935	1935	1935	1935	0
7	20230721	203200	603552707	1935	1935	1935	1935	0
8	20230721	203100	603552707	1935	1935	1935	1935	0
9	20230721	203000	603552707	1935	1935	1935	1935	0
10	20230721	202900	603552707	1935	1935	1935	1935	0
11	20230721	202800	603552707	1935	1935	1935	1935	0
12	20230721	202700	603552707	1935	1935	1935	1935	0
13	20230721	202600	603552707	1935	1935	1935	1935	0
14	20230721	202500	603552707	1935	1935	1935	1935	0
15	20230721	202400	603552707	1935	1935	1935	1935	0
16	20230721	202300	603552707	1935	1935	1935	1935	0
17	20230721	202200	603552707	1935	1935	1935	1935	0
18	20230721	202100	603552707	1935	1935	1935	1935	0
19	20230721	202000	603552707	1935	1935	1935	1935	0
20	20230721	201900	603552707	1935	1935	1935	1935	0
21	20230721	201800	603552707	1935	1935	1935	1935	0
22	20230721	201700	603552707	1935	1935	1935	1935	0
23	20230721	201600	603552707	1935	1935	1935	1935	0
24	20230721	201500	603552707	1935	1935	1935	1935	0
25	20230721	201400	603552707	1935	1935	1935	1935	0
26	20230721	201300	603552707	1935	1935	1935	1935	0
27	20230721	201200	603552707	1935	1935	1935	1935	0
28	20230721	201100	603552707	1935	1935	1935	1935	0
29	20230721	201000	603552707	1935	1935	1935	1935	0
30	20230721	200900	603552707	1935	1935	1935	1935	0
31	20230721	200800	603552707	1935	1935	1935	1935	0
32	20230721	200700	603552707	1935	1935	1935	1935	1319
33	20230721	200600	603552707	1935	1935	1935	1935	0
34	20230721	200500	603552707	1935	1935	1935	1935	0
35	20230721	200400	603552707	1935	1935	1935	1935	0
36	20230721	200300	603552707	1935	1935	1935	1935	0
37	20230721	200200	603552707	1935	1935	1935	1935	0
38	20230721	200100	603552707	1935	1935	1935	1935	0
39	20230721	200000	603552707	1935	1935	1935	1935	0
40	20230721	195900	603552707	1935	1935	1935	1935	0
41	20230721	195800	603552707	1935	1935	1935	1935	0
42	20230721	195700	603552707	1935	1935	1935	1935	0
43	20230721	195600	603552707	1935	1935	1935	1935	0
44	20230721	195500	603552707	1935	1935	1935	1935	0
45	20230721	195400	603552707	1935	1935	1935	1935	0
46	20230721	195300	603552707	1935	1935	1935	1935	0
47	20230721	195200	603552707	1935	1935	1935	1935	0
48	20230721	195100	603552707	1935	1935	1935	1935	0
49	20230721	195000	603552707	1935	1935	1935	1935	0
50	20230721	194900	603552707	1935	1935	1935	1935	0
51	20230721	194800	603552707	1935	1935	1935	1935	0
52	20230721	194700	603552707	1935	1935	1935	1935	0
53	20230721	194600	603552707	1935	1935	1935	1935	0
54	20230721	194500	603552707	1935	1935	1935	1935	0
55	20230721	194400	603552707	1935	1935	1935	1935	0
56	20230721	194300	603552707	1935	1935	1935	1935	0
57	20230721	194200	603552707	1935	1935	1935	1935	0
58	20230721	194100	603552707	1935	1935	1935	1935	0
59	20230721	194000	603552707	1935	1935	1935	1935	0
60	20230721	193900	603552707	1935	1935	1935	1935	0
61	20230721	193800	603552707	1935	1935	1935	1935	0
62	20230721	193700	603552707	1935	1935	1935	1935	1319
63	20230721	193600	603552707	1935	1935	1935	1935	0
64	20230721	193500	603552707	1935	1935	1935	1935	0
65	20230721	193400	603552707	1935	1935	1935	1935	0
66	20230721	193300	603552707	1935	1935	1935	1935	0
67	20230721	193200	603552707	1935	1935	1935	1935	0
68	20230721	193100	603552707	1935	1935	1935	1935	0
69	20230721	193000	603552707	1935	1935	1935	1935	0
70	20230721	192900	603552707	1935	1935	1935	1935	0
71	20230721	192800	603552707	1935	1935	1935	1935	0
72	20230721	192700	603552707	1935	1935	1935	1935	0
73	20230721	192600	603552707	1935	1935	1935	1935	0
74	20230721	192500	603552707	1935	1935	1935	1935	0
75	20230721	192400	603552707	1935	1935	1935	1935	0
76	20230721	192300	603552707	1935	1935	1935	1935	0
77	20230721	192200	603552707	1935	1935	1935	1935	0
78	20230721	192100	603552707	1935	1935	1935	1935	0
79	20230721	192000	603552707	1935	1935	1935	1935	0
80	20230721	191900	603552707	1935	1935	1935	1935	0
81	20230721	191800	603552707	1935	1935	1935	1935	0
82	20230721	191700	603552707	1935	1935	1935	1935	0
83	20230721	191600	603552707	1935	1935	1935	1935	0
84	20230721	191500	603552707	1935	1935	1935	1935	0
85	20230721	191400	603552707	1935	1935	1935	1935	0
86	20230721	191300	603552707	1935	1935	1935	1935	0
87	20230721	191200	603552707	1935	1935	1935	1935	0
88	20230721	191100	603552707	1935	1935	1935	1935	0
89	20230721	191000	603552707	1935	1935	1935	1935	0
90	20230721	190900	603552707	1935	1935	1935	1935	0
91	20230721	190800	603552707	1935	1935	1935	1935	0
92	20230721	190700	603552707	1935	1935	1935	1935	1319
93	20230721	190600	603552707	1935	1935	1935	1935	0
94	20230721	190500	603552707	1935	1935	1935	1935	0
95	20230721	190400	603552707	1935	1935	1935	1935	0
96	20230721	190300	603552707	1935	1935	1935	1935	0
97	20230721	190200	603552707	1935	1935	1935	1935	0
98	20230721	190100	603552707	1935	1935	1935	1935	0
99	20230721	190000	603552707	1935	1935	1935	1935	0
100	20230721	185900	603552707	1935	1935	1935	1935	0
101	20230721	185800	603552707	1935	1935	1935	1935	0
102	20230721	185700	603552707	1935	1935	1935	1935	0
103	20230721	185600	603552707	1935	1935	1935	1935	0
104	20230721	185500	603552707	1935	1935	1935	1935	0
105	20230721	185400	603552707	1935	1935	1935	1935	0
106	20230721	185300	603552707	1935	1935	1935	1935	0
107	20230721	185200	603552707	1935	1935	1935	1935	0
108	20230721	185100	603552707	1935	1935	1935	1935	0
109	20230721	185000	603552707	1935	1935	1935	1935	0
110	20230721	184900	603552707	1935	1935	1935	1935	0
111	20230721	184800	603552707	1935	1935	1935	1935	0
112	20230721	184700	603552707	1935	1935	1935	1935	0
113	20230721	184600	603552707	1935	1935	1935	1935	0
114	20230721	184500	603552707	1935	1935	1935	1935	0
115	20230721	184400	603552707	1935	1935	1935	1935	0
116	20230721	184300	603552707	1935	1935	1935	1935	0
117	20230721	184200	603552707	1935	1935	1935	1935	0
118	20230721	184100	603552707	1935	1935	1935	1935	0
119	20230721	184000	603552707	1935	1935	1935	1935	0
120	20230721	183900	603552707	1935	1935	1935	1935	0
121	20230721	183800	603552707	1935	1935	1935	1935	0
122	20230721	183700	603552707	1935	1935	1935	1935	1319
123	20230721	183600	603552707	1935	1935	1935	1935	0
124	20230721	183500	603552707	1935	1935	1935	1935	0
125	20230721	183400	603552707	1935	1935	1935	1935	0
126	20230721	183300	603552707	1935	1935	1935	1935	0
127	20230721	183200	603552707	1935	1935	1935	1935	0
128	20230721	183100	603552707	1935	1935	1935	1935	0
129	20230721	183000	603552707	1935	1935	1935	1935	0
130	20230721	182900	603552707	1935	1935	1935	1935	0
131	20230721	182800	603552707	1935	1935	1935	1935	0
132	20230721	182700	603552707	1935	1935	1935	1935	0
133	20230721	182600	603552707	1935	1935	1935	1935	0
134	20230721	182500	603552707	1935	1935	1935	1935	0
135	20230721	182400	603552707	1935	1935	1935	1935	0
136	20230721	182300	603552707	1935	1935	1935	1935	0
137	20230721	182200	603552707	1935	1935	1935	1935	0
138	20230721	182100	603552707	1935	1935	1935	1935	0
139	20230721	182000	603552707	1935	1935	1935	1935	0
140	20230721	181900	603552707	1935	1935	1935	1935	0
141	20230721	181800	603552707	1935	1935	1935	1935	0
142	20230721	181700	603552707	1935	1935	1935	1935	0
143	20230721	181600	603552707	1935	1935	1935	1935	0
144	20230721	181500	603552707	1935	1935	1935	1935	0
145	20230721	181400	603552707	1935	1935	1935	1935	0
146	20230721	181300	603552707	1935	1935	1935	1935	0
147	20230721	181200	603552707	1935	1935	1935	1935	0
148	20230721	181100	603552707	1935	1935	1935	1935	0
149	20230721	181000	603552707	1935	1935	1935	1935	0
150	20230721	180900	603552707	1935	1935	1935	1935	0
151	20230721	180800	603552707	1935	1935	1935	1935	0
152	20230721	180700	603552707	1935	1935	1935	1935	1319
153	20230721	180600	603552707	1935	1935	1935	1935	0
154	20230721	180500	603552707	1935	1935	1935	1935	0
155	20230721	180400	603552707	1935	1935	1935	1935	0
156	20230721	180300	603552707	1935	1935	1935	1935	0
157	20230721	180200	603552707	1935	1935	1935	1935	0
158	20230721	180100	603552707	1935	1935	1935	1935	0
159	20230721	180000	603552707	1935	1935	1935	1935	0
160	20230721	175900	603552707	1935	1935	1935	1935	0
161	20230721	175800	603552707	1935	1935	1935	1935	0
162	20230721	175700	603552707	1935	1935	1935	1935	0
163	20230721	175600	603552707	1935	1935	1935	1935	0
164	20230721	175500	603552707	1935	1935	1935	1935	0
165	20230721	175400	603552707	1935	1935	1935	1935	0
166	20230721	175300	603552707	1935	1935	1935	1935	0
167	20230721	175200	603552707	1935	1935	1935	1935	0
168	20230721	175100	603552707	1935	1935	1935	1935	0
169	20230721	175000	603552707	1935	1935	1935	1935	0
170	20230721	174900	603552707	1935	1935	1935	1935	0
171	20230721	174800	603552707	1935	1935	1935	1935	0
172	20230721	174700	603552707	1935	1935	1935	1935	0
173	20230721	174600	603552707	1935	1935	1935	1935	0
174	20230721	174500	603552707	1935	1935	1935	1935	0
175	20230721	174400	603552707	1935	1935	1935	1935	0
176	20230721	174300	603552707	1935	1935	1935	1935	0
177	20230721	174200	603552707	1935	1935	1935	1935	0
178	20230721	174100	603552707	1935	1935	1935	1935	0
179	20230721	174000	603552707	1935	1935	1935	1935	0
180	20230721	173900	603552707	1935	1935	1935	1935	0
181	20230721	173800	603552707	1935	1935	1935	1935	0
182	20230721	173700	603552707	1935	1935	1935	1935	1319
183	20230721	173600	603552707	1935	1935	1935	1935	0
184	20230721	173500	603552707	1935	1935	1935	1935	0
185	20230721	173400	603552707	1935	1935	1935	1935	0
186	20230721	173300	603552707	1935	1935	1935	1935	0
187	20230721	173200	603552707	1935	1935	1935	1935	0
188	20230721	173100	603552707	1935	1935	1935	1935	0
189	20230721	173000	603552707	1935	1935	1935	1935	0
190	20230721	172900	603552707	1935	1935	1935	1935	0
191	20230721	172800	603552707	1935	1935	1935	1935	0
192	20230721	172700	603552707	1935	1935	1935	1935	0
193	20230721	172600	603552707	1935	1935	1935	1935	0
194	20230721	172500	603552707	1935	1935	1935	1935	0
195	20230721	172400	603552707	1935	1935	1935	1935	0
196	20230721	172300	603552707	1935	1935	1935	1935	0
197	20230721	172200	603552707	1935	1935	1935	1935	0
198	20230721	172100	603552707	1935	1935	1935	1935	0
199	20230721	172000	603552707	1935	1935	1935	1935	0
200	20230721	171900	603552707	1935	1935	1935	1935	0
201	20230721	171800	603552707	1935	1935	1935	1935	0
202	20230721	171700	603552707	1935	1935	1935	1935	0
203	20230721	171600	603552707	1935	1935	1935	1935	0
204	20230721	171500	603552707	1935	1935	1935	1935	0
205	20230721	171400	603552707	1935	1935	1935	1935	0
206	20230721	171300	603552707	1935	1935	1935	1935	0
207	20230721	171200	603552707	1935	1935	1935	1935	0
208	20230721	171100	603552707	1935	1935	1935	1935	0
209	20230721	171000	603552707	1935	1935	1935	1935	0
210	20230721	170900	603552707	1935	1935	1935	1935	0
211	20230721	170800	603552707	1935	1935	1935	1935	0
212	20230721	170700	603552707	1935	1935	1935	1935	1319
213	20230721	170600	603552707	1935	1935	1935	1935	0
214	20230721	170500	603552707	1935	1935	1935	1935	0
215	20230721	170400	603552707	1935	1935	1935	1935	0
216	20230721	170300	603552707	1935	1935	1935	1935	0
217	20230721	170200	603552707	1935	1935	1935	1935	0
218	20230721	170100	603552707	1935	1935	1935	1935	0
219	20230721	170000	603552707	1935	1935	1935	1935	0
220	20230721	165900	603552707	1935	1935	1935	1935	0
221	20230721	165800	603552707	1935	1935	1935	1935	0
222	20230721	165700	603552707	1935	1935	1935	1935	0
223	20230721	165600	603552707	1935	1935	1935	1935	0
224	20230721	165500	603552707	1935	1935	1935	1935	0
225	20230721	165400	603552707	1935	1935	1935	1935	0
226	20230721	165300	603552707	1935	1935	1935	1935	0
227	20230721	165200	603552707	1935	1935	1935	1935	0
228	20230721	165100	603552707	1935	1935	1935	1935	0
229	20230721	165000	603552707	1935	1935	1935	1935	0
230	20230721	164900	603552707	1935	1935	1935	1935	0
231	20230721	164800	603552707	1935	1935	1935	1935	0
232	20230721	164700	603552707	1935	1935	1935	1935	0
233	20230721	164600	603552707	1935	1935	1935	1935	0
234	20230721	164500	603552707	1935	1935	1935	1935	0
235	20230721	164400	603552707	1935	1935	1935	1935	0
236	20230721	164300	603552707	1935	1935	1935	1935	0
237	20230721	164200	603552707	1935	1935	1935	1935	0
238	20230721	164100	603552707	1935	1935	1935	1935	0
239	20230721	164000	603552707	1935	1935	1935	1935	0
240	20230721	163900	603552707	1935	1935	1935	1935	0
241	20230721	163800	603552707	1935	1935	1935	1935	0
242	20230721	163700	603552707	1935	1935	1935	1935	1319
243	20230721	163600	603552707	1935	1935	1935	1935	0
244	20230721	163500	603552707	1935	1935	1935	1935	0
245	20230721	163400	603552707	1935	1935	1935	1935	0
246	20230721	163300	603552707	1935	1935	1935	1935	0
247	20230721	163200	603552707	1935	1935	1935	1935	0
248	20230721	163100	603552707	1935	1935	1935	1935	0
249	20230721	163000	603552707	1935	1935	1935	1935	0
250	20230721	162900	603552707	1935	1935	1935	1935	0
251	20230721	162800	603552707	1935	1935	1935	1935	0
252	20230721	162700	603552707	1935	1935	1935	1935	0
253	20230721	162600	603552707	1935	1935	1935	1935	0
254	20230721	162500	603552707	1935	1935	1935	1935	0
255	20230721	162400	603552707	1935	1935	1935	1935	0
256	20230721	162300	603552707	1935	1935	1935	1935	0
257	20230721	162200	603552707	1935	1935	1935	1935	0
258	20230721	162100	603552707	1935	1935	1935	1935	0
259	20230721	162000	603552707	1935	1935	1935	1935	0
260	20230721	161900	603552707	1935	1935	1935	1935	0
261	20230721	161800	603552707	1935	1935	1935	1935	0
262	20230721	161700	603552707	1935	1935	1935	1935	0
263	20230721	161600	603552707	1935	1935	1935	1935	0
264	20230721	161500	603552707	1935	1935	1935	1935	0
265	20230721	161400	603552707	1935	1935	1935	1935	0
266	20230721	161300	603552707	1935	1935	1935	1935	0
267	20230721	161200	603552707	1935	1935	1935	1935	0
268	20230721	161100	603552707	1935	1935	1935	1935	0
269	20230721	161000	603552707	1935	1935	1935	1935	0
270	20230721	160900	603552707	1935	1935	1935	1935	0
271	20230721	160800	603552707	1935	1935	1935	1935	0
272	20230721	160700	603552707	1935	1935	1935	1935	1319
273	20230721	160600	603552707	1935	1935	1935	1935	0
274	20230721	160500	603552707	1935	1935	1935	1935	0
275	20230721	160400	603552707	1935	1935	1935	1935	0
276	20230721	160300	603552707	1935	1935	1935	1935	0
277	20230721	160200	603552707	1935	1935	1935	1935	0
278	20230721	160100	603552707	1935	1935	1935	1935	0
279	20230721	160000	603552707	1935	1935	1935	1935	0
280	20230721	155900	603552707	1935	1935	1935	1935	0
281	20230721	155800	603552707	1935	1935	1935	1935	0
282	20230721	155700	603552707	1935	1935	1935	1935	0
283	20230721	155600	603552707	1935	1935	1935	1935	0
284	20230721	155500	603552707	1935	1935	1935	1935	0
285	20230721	155400	603552707	1935	1935	1935	1935	0
286	20230721	155300	603552707	1935	1935	1935	1935	0
287	20230721	155200	603552707	1935	1935	1935	1935	0
288	20230721	155100	603552707	1935	1935	1935	1935	0
289	20230721	155000	603552707	1935	1935	1935	1935	0
290	20230721	154900	603552707	1935	1935	1935	1935	0
291	20230721	154800	603552707	1935	1935	1935	1935	0
292	20230721	154700	603552707	1935	1935	1935	1935	0
293	20230721	154600	603552707	1935	1935	1935	1935	0
294	20230721	154500	603552707	1935	1935	1935	1935	0
295	20230721	154400	603552707	1935	1935	1935	1935	0
296	20230721	154300	603552707	1935	1935	1935	1935	0
297	20230721	154200	603552707	1935	1935	1935	1935	0
298	20230721	154100	603552707	1935	1935	1935	1935	0
299	20230721	154000	603552707	1935	1935	1935	1935	0
300	20230721	153900	603552707	1935	1935	1935	1935	0
301	20230721	153800	603552707	1935	1935	1935	1935	0
302	20230721	153700	603552707	1935	1935	1935	1935	1319
303	20230721	153600	603552707	1935	1935	1935	1935	0
304	20230721	153500	603552707	1935	1935	1935	1935	0
305	20230721	153400	603552707	1935	1935	1935	1935	0
306	20230721	153300	603552707	1935	1935	1935	1935	0
307	20230721	153200	603552707	1935	1935	1935	1935	0
308	20230721	153100	603552707	1935	1935	1935	1935	0
309	20230721	153000	603552707	1935	1935	1935	1935	1319
310	20230721	152900	601000442	1937	1937	1937	1937	0
311	20230721	152800	601000442	1937	1937	1937	1937	0
312	20230721	152700	601000442	1937	1937	1937	1937	0
313	20230721	152600	601000442	1937	1937	1937	1937	0
314	20230721	152500	601000442	1937	1937	1937	1937	0
315	20230721	152400	601000442	1937	1937	1937	1937	0
316	20230721	152300	601000442	1937	1937	1937	1937	0
317	20230721	152200	601000442	1937	1937	1937	1937	0
318	20230721	152100	601000442	1937	1937	1937	1937	0
319	20230721	152000	601000442	1937	1937	1937	1937	0
320	20230721	151900	601000442	1937	1934	1937	1932	369
321	20230721	151800	600286903	1932	1934	1934	1932	368
322	20230721	151700	599575307	1934	1934	1937	1934	1042
323	20230721	151600	597560071	1936	1934	1936	1934	46
324	20230721	151500	597471033	1934	1934	1934	1934	0
325	20230721	151400	597471033	1934	1933	1934	1933	200
326	20230721	151300	597084409	1932	1932	1932	1932	26
327	20230721	151200	597034177	1937	1937	1937	1937	0
328	20230721	151100	597034177	1937	1937	1937	1937	10
329	20230721	151000	597014807	1942	1937	1942	1937	7
330	20230721	150900	597001234	1931	1931	1931	1931	1064
331	20230721	150800	594946650	1931	1931	1931	1931	0
332	20230721	150700	594946650	1931	1931	1931	1931	438
333	20230721	150600	594100872	1933	1931	1933	1931	1433
334	20230721	150500	591333483	1931	1932	1932	1930	771
335	20230721	150400	589844725	1932	1932	1932	1932	0
336	20230721	150300	589844725	1932	1932	1932	1932	0
337	20230721	150200	589844725	1932	1933	1933	1932	1413
338	20230721	150100	587114749	1933	1933	1933	1933	0
339	20230721	150000	587114749	1933	1933	1933	1933	39
340	20230721	145900	587039362	1935	1935	1935	1935	1
341	20230721	145800	587037427	1932	1932	1932	1932	0
342	20230721	145700	587037427	1932	1932	1932	1932	0
343	20230721	145600	587037427	1932	1932	1932	1932	4
344	20230721	145500	587029699	1932	1932	1932	1932	0
345	20230721	145400	587029699	1932	1934	1934	1932	1345
346	20230721	145300	584431156	1935	1938	1939	1935	6
347	20230721	145200	584419533	1938	1940	1940	1938	3
348	20230721	145100	584413716	1932	1940	1940	1932	9
349	20230721	145000	584396302	1935	1935	1935	1935	0
350	20230721	144900	584396302	1935	1931	1935	1931	2784
351	20230721	144800	579016194	1932	1932	1932	1932	613
352	20230721	144700	577831878	1932	1932	1932	1932	0
353	20230721	144600	577831878	1932	1932	1932	1932	0
354	20230721	144500	577831878	1932	1932	1932	1932	0
355	20230721	144400	577831878	1932	1932	1932	1932	0
356	20230721	144300	577831878	1932	1932	1932	1932	0
357	20230721	144200	577831878	1932	1932	1932	1932	3
358	20230721	144100	577826082	1932	1933	1933	1932	629
359	20230721	144000	576610612	1934	1934	1934	1934	99
360	20230721	143900	576419146	1934	1934	1934	1934	48
361	20230721	143800	576326314	1934	1935	1935	1934	200
362	20230721	143700	575939414	1933	1933	1933	1933	5
363	20230721	143600	575929749	1933	1933	1933	1933	74
364	20230721	143500	575786707	1934	1932	1934	1932	30
365	20230721	143400	575728707	1932	1935	1935	1932	11
366	20230721	143300	575707452	1932	1933	1933	1932	26
367	20230721	143200	575657204	1933	1933	1933	1932	1846
368	20230721	143100	572089786	1932	1935	1935	1932	182
369	20230721	143000	571737927	1935	1936	1936	1935	108
370	20230721	142900	571528896	1938	1942	1942	1938	4018
371	20230721	142800	563733819	1942	1942	1942	1942	0
372	20230721	142700	563733819	1942	1942	1942	1942	0
373	20230721	142600	563733819	1942	1942	1942	1942	67
374	20230721	142500	563603705	1942	1942	1942	1942	0
375	20230721	142400	563603705	1942	1942	1942	1941	400
376	20230721	142300	562827105	1941	1942	1942	1941	300
377	20230721	142200	562244705	1941	1943	1943	1941	4088
378	20230721	142100	554305349	1945	1945	1945	1945	0
379	20230721	142000	554305349	1945	1945	1945	1945	10
380	20230721	141900	554285899	1945	1945	1945	1945	0
381	20230721	141800	554285899	1945	1945	1945	1945	200
382	20230721	141700	553896899	1944	1944	1944	1944	1964
383	20230721	141600	550078883	1945	1945	1945	1945	0
384	20230721	141500	550078883	1945	1945	1945	1945	0
385	20230721	141400	550078883	1945	1945	1945	1945	3
386	20230721	141300	550073048	1945	1945	1945	1945	5
387	20230721	141200	550063323	1945	1945	1945	1945	0
388	20230721	141100	550063323	1945	1945	1945	1945	0
389	20230721	141000	550063323	1945	1945	1945	1945	0
390	20230721	140900	550063323	1945	1945	1945	1945	1
391	20230721	140800	550061378	1941	1941	1941	1941	0
392	20230721	140700	550061378	1941	1941	1941	1941	0
393	20230721	140600	550061378	1941	1941	1946	1941	120
394	20230721	140500	549828453	1942	1945	1945	1942	2894
395	20230721	140400	544203980	1945	1949	1949	1945	3270
396	20230721	140300	537835344	1950	1950	1950	1950	0
397	20230721	140200	537835344	1950	1950	1950	1950	0
398	20230721	140100	537835344	1950	1950	1950	1950	1963
399	20230721	140000	534007494	1951	1951	1951	1951	700
400	20230721	135900	532641794	1950	1950	1950	1950	0
401	20230721	135800	532641794	1950	1950	1950	1950	0
402	20230721	135700	532641794	1950	1950	1950	1950	0
403	20230721	135600	532641794	1950	1950	1950	1950	0
404	20230721	135500	532641794	1950	1950	1950	1950	0
405	20230721	135400	532641794	1950	1951	1951	1950	1238
406	20230721	135300	530227644	1950	1951	1951	1950	439
407	20230721	135200	529371324	1950	1950	1950	1950	0
408	20230721	135100	529371324	1950	1950	1950	1950	239
409	20230721	135000	528905274	1957	1957	1957	1957	1
410	20230721	134900	528903317	1957	1956	1957	1956	2
411	20230721	134800	528899404	1950	1950	1950	1950	0
412	20230721	134700	528899404	1950	1957	1957	1950	16
413	20230721	134600	528868169	1950	1950	1950	1950	0
414	20230721	134500	528868169	1950	1950	1950	1950	0
415	20230721	134400	528868169	1950	1950	1950	1950	1
416	20230721	134300	528866219	1950	1950	1950	1950	4
417	20230721	134200	528858419	1957	1957	1957	1957	1
418	20230721	134100	528856462	1950	1950	1950	1950	0
419	20230721	134000	528856462	1950	1950	1950	1950	65
420	20230721	133900	528729712	1957	1957	1957	1957	0
421	20230721	133800	528729712	1957	1957	1957	1957	0
422	20230721	133700	528729712	1957	1957	1957	1957	2
423	20230721	133600	528725798	1957	1957	1957	1957	0
424	20230721	133500	528725798	1957	1957	1957	1957	0
425	20230721	133400	528725798	1957	1957	1957	1957	0
426	20230721	133300	528725798	1957	1957	1957	1957	4
427	20230721	133200	528717970	1947	1947	1947	1947	20
428	20230721	133100	528679030	1958	1958	1958	1958	0
429	20230721	133000	528679030	1958	1957	1958	1957	301
430	20230721	132900	528089833	1946	1947	1947	1946	1237
431	20230721	132800	525682439	1947	1947	1947	1947	0
432	20230721	132700	525682439	1947	1948	1948	1947	1608
433	20230721	132600	522551203	1948	1948	1948	1948	0
434	20230721	132500	522551203	1948	1948	1948	1948	0
435	20230721	132400	522551203	1948	1948	1948	1948	0
436	20230721	132300	522551203	1948	1948	1948	1948	200
437	20230721	132200	522161603	1948	1948	1948	1948	452
438	20230721	132100	521281107	1949	1949	1949	1949	1
439	20230721	132000	521279158	1949	1949	1949	1949	1
440	20230721	131900	521277209	1948	1948	1948	1948	0
441	20230721	131800	521277209	1948	1948	1948	1948	0
442	20230721	131700	521277209	1948	1950	1950	1948	819
443	20230721	131600	519681725	1957	1957	1957	1957	2
444	20230721	131500	519677811	1949	1949	1949	1949	256
445	20230721	131400	519178867	1949	1949	1949	1949	60
446	20230721	131300	519061927	1948	1950	1950	1948	530
447	20230721	131200	518028773	1948	1948	1948	1948	2200
448	20230721	131100	513743173	1954	1954	1954	1954	110
449	20230721	131000	513528233	1954	1954	1954	1954	20
450	20230721	130900	513489153	1954	1954	1954	1954	0
451	20230721	130800	513489153	1954	1954	1954	1954	1
452	20230721	130700	513487199	1948	1948	1948	1948	0
453	20230721	130600	513487199	1948	1949	1949	1948	2483
454	20230721	130500	508649634	1948	1949	1949	1948	724
455	20230721	130400	507238883	1949	1950	1950	1949	979
456	20230721	130300	505330334	1949	1949	1949	1949	100
457	20230721	130200	505135434	1958	1958	1958	1958	0
458	20230721	130100	505135434	1958	1958	1958	1958	2
459	20230721	130000	505131518	1948	1948	1948	1948	11
460	20230721	125900	505110090	1948	1958	1961	1948	1851
461	20230721	125800	501490382	1961	1961	1961	1961	1
462	20230721	125700	501488421	1949	1952	1952	1948	2532
463	20230721	125600	496550951	1952	1952	1952	1952	300
464	20230721	125500	495965351	1952	1952	1952	1952	12
465	20230721	125400	495941927	1952	1952	1952	1952	0
466	20230721	125300	495941927	1952	1952	1952	1952	504
467	20230721	125200	494958119	1952	1956	1957	1952	2967
468	20230721	125100	489156991	1959	1959	1959	1959	1
469	20230721	125000	489155032	1959	1959	1959	1959	55
470	20230721	124900	489047287	1954	1954	1954	1954	0
471	20230721	124800	489047287	1954	1954	1954	1954	0
472	20230721	124700	489047287	1954	1953	1954	1953	349
473	20230721	124600	488365648	1953	1953	1953	1953	550
474	20230721	124500	487291498	1954	1954	1954	1954	200
475	20230721	124400	486900698	1954	1954	1954	1954	258
476	20230721	124300	486396566	1964	1949	1964	1949	3418
477	20230721	124200	479709862	1943	1947	1947	1942	5313
478	20230721	124100	469383570	1948	1952	1952	1948	140
479	20230721	124000	469110570	1956	1952	1956	1952	68
480	20230721	123900	468977602	1957	1947	1957	1946	157
481	20230721	123800	468671959	1957	1957	1957	1957	0
482	20230721	123700	468671959	1957	1955	1957	1945	1004
483	20230721	123600	466713483	1954	1953	1954	1943	7013
484	20230721	123500	453074293	1954	1953	1954	1953	104
485	20230721	123400	452871094	1950	1954	1954	1950	472
486	20230721	123300	451949018	1954	1949	1954	1949	2021
487	20230721	123200	448003255	1953	1954	1955	1953	894
488	20230721	123100	446256323	1956	1945	1957	1941	2679
489	20230721	123000	441049102	1958	1958	1959	1958	667
490	20230721	122900	439743106	1940	1963	1974	1940	10627
491	20230721	122800	419012539	1963	1969	1979	1963	10880
492	20230721	122700	397602604	1974	1968	1974	1968	611
493	20230721	122600	396397726	1968	1974	1974	1968	5989
494	20230721	122500	384579109	1974	1983	1989	1974	18108
495	20230721	122400	348743104	1982	1991	1991	1982	14604
496	20230721	122300	319749967	1983	1992	1995	1983	11910
497	20230721	122200	296070689	1991	1985	1991	1984	13656
498	20230721	122100	268952785	1982	1983	1987	1977	4013
499	20230721	122000	261005050	1986	1985	1988	1976	4836
500	20230721	121900	251407760	1985	1981	1985	1971	3159
501	20230721	121800	245160172	1973	1992	1993	1973	4756
502	20230721	121700	235706186	1977	1971	1996	1971	9959
503	20230721	121600	215947406	1974	1973	1974	1961	1019
504	20230721	121500	213939430	1966	1975	1975	1964	6788
505	20230721	121400	200549184	1974	1980	1980	1974	1584
506	20230721	121300	197417016	1980	1989	1990	1980	7720
507	20230721	121200	182091562	1988	1973	1988	1972	13561
508	20230721	121100	155262912	1973	1953	1975	1953	2145
509	20230721	121000	151051488	1952	1950	1953	1950	1865
510	20230721	120900	147411101	1950	1948	1950	1948	1653
511	20230721	120800	144188117	1948	1946	1948	1946	817
512	20230721	120700	142598033	1942	1942	1942	1942	798
513	20230721	120600	141048317	1935	1935	1935	1935	0
514	20230721	120500	141048317	1935	1935	1935	1935	0
515	20230721	120400	141048317	1935	1935	1935	1935	0
516	20230721	120300	141048317	1935	1935	1935	1935	25
517	20230721	120200	140999942	1933	1933	1933	1933	0
518	20230721	120100	140999942	1933	1933	1933	1933	0
519	20230721	120000	140999942	1933	1933	1933	1933	0
520	20230721	115900	140999942	1933	1935	1935	1933	196
521	20230721	115800	140621071	1939	1945	1945	1939	297
522	20230721	115700	140044588	1946	1946	1946	1946	0
523	20230721	115600	140044588	1946	1944	1946	1944	2000
524	20230721	115500	136154714	1944	1944	1944	1940	151
525	20230721	115400	135861570	1945	1946	1946	1945	1109
526	20230721	115300	133703595	1946	1946	1946	1946	403
527	20230721	115200	132919357	1946	1946	1946	1946	250
528	20230721	115100	132432857	1946	1946	1946	1946	300
529	20230721	115000	131849057	1947	1947	1947	1947	0
530	20230721	114900	131849057	1947	1944	1947	1944	2710
531	20230721	114800	126578185	1943	1943	1943	1943	580
532	20230721	114700	125451245	1943	1943	1943	1943	1377
533	20230721	114600	122775734	1943	1943	1943	1943	200
534	20230721	114500	122387134	1943	1939	1943	1939	744
535	20230721	114400	120942318	1943	1943	1943	1943	1
536	20230721	114300	120940375	1943	1941	1943	1941	100
537	20230721	114200	120746238	1940	1938	1940	1938	300
538	20230721	114100	120164538	1939	1938	1939	1938	300
539	20230721	114000	119583084	1931	1931	1931	1931	0
540	20230721	113900	119583084	1931	1931	1931	1931	0
541	20230721	113800	119583084	1931	1931	1931	1931	0
542	20230721	113700	119583084	1931	1931	1931	1931	0
543	20230721	113600	119583084	1931	1931	1931	1931	0
544	20230721	113500	119583084	1931	1939	1939	1931	2090
545	20230721	113400	115538574	1930	1932	1932	1930	731
546	20230721	113300	114127228	1925	1927	1927	1925	449
547	20230721	113200	113262714	1927	1940	1940	1927	3092
548	20230721	113100	107290614	1935	1935	1935	1935	0
549	20230721	113000	107290614	1935	1942	1943	1935	1113
550	20230721	112900	105132583	1940	1921	1940	1921	7323
551	20230721	112800	90998279	1917	1917	1917	1917	0
552	20230721	112700	90998279	1917	1917	1917	1917	0
553	20230721	112600	90998279	1917	1915	1917	1915	813
554	20230721	112500	89440031	1915	1915	1915	1915	1500
555	20230721	112400	86567531	1910	1910	1910	1910	0
556	20230721	112300	86567531	1910	1912	1912	1910	2046
557	20230721	112200	82659569	1910	1910	1910	1910	0
558	20230721	112100	82659569	1910	1911	1911	1910	507
559	20230721	112000	81691197	1915	1915	1915	1915	0
560	20230721	111900	81691197	1915	1913	1915	1913	4085
561	20230721	111800	73875625	1913	1913	1913	1913	0
562	20230721	111700	73875625	1913	1913	1913	1913	1
563	20230721	111600	73873712	1913	1913	1913	1913	1
564	20230721	111500	73871799	1908	1909	1909	1908	976
565	20230721	111400	72009021	1909	1909	1909	1909	0
566	20230721	111300	72009021	1909	1909	1909	1908	931
567	20230721	111200	70232596	1908	1913	1913	1908	5562
568	20230721	111100	59609722	1915	1915	1915	1915	917
569	20230721	111000	57853667	1916	1916	1916	1916	518
570	20230721	110900	56861179	1917	1917	1917	1917	0
571	20230721	110800	56861179	1917	1917	1917	1917	0
572	20230721	110700	56861179	1917	1917	1917	1917	287
573	20230721	110600	56311000	1915	1915	1915	1915	0
574	20230721	110500	56311000	1915	1915	1915	1915	0
575	20230721	110400	56311000	1915	1915	1915	1915	0
576	20230721	110300	56311000	1915	1915	1915	1915	0
577	20230721	110200	56311000	1915	1918	1918	1915	550
578	20230721	110100	55256667	1921	1921	1921	1921	0
579	20230721	110000	55256667	1921	1921	1921	1921	175
580	20230721	105900	54920492	1921	1921	1921	1921	520
581	20230721	105800	53921572	1921	1921	1921	1921	62
582	20230721	105700	53802470	1919	1919	1919	1919	6
583	20230721	105600	53790956	1918	1918	1918	1918	0
584	20230721	105500	53790956	1918	1918	1918	1918	0
585	20230721	105400	53790956	1918	1918	1918	1918	44
586	20230721	105300	53706564	1919	1919	1919	1919	0
587	20230721	105200	53706564	1919	1919	1919	1919	80
588	20230721	105100	53553044	1919	1919	1919	1919	0
589	20230721	105000	53553044	1919	1919	1919	1919	152
590	20230721	104900	53261356	1919	1919	1919	1919	176
591	20230721	104800	52923612	1921	1921	1921	1921	0
592	20230721	104700	52923612	1921	1921	1921	1921	0
593	20230721	104600	52923612	1921	1921	1921	1921	0
594	20230721	104500	52923612	1921	1921	1921	1921	0
595	20230721	104400	52923612	1921	1921	1921	1921	31
596	20230721	104300	52864061	1921	1921	1921	1921	20
597	20230721	104200	52825641	1921	1921	1921	1921	0
598	20230721	104100	52825641	1921	1921	1921	1921	1
599	20230721	104000	52823720	1915	1915	1915	1915	0
600	20230721	103900	52823720	1915	1915	1915	1915	0
601	20230721	103800	52823720	1915	1915	1915	1915	0
602	20230721	103700	52823720	1915	1913	1915	1913	260
603	20230721	103600	52326128	1909	1909	1909	1909	0
604	20230721	103500	52326128	1909	1909	1909	1909	0
605	20230721	103400	52326128	1909	1909	1909	1909	155
606	20230721	103300	52030233	1910	1915	1915	1910	4959
607	20230721	103200	42557713	1915	1915	1915	1915	70
608	20230721	103100	42423663	1915	1913	1915	1911	597
609	20230721	103000	41282416	1915	1915	1915	1915	20
610	20230721	102900	41244116	1913	1914	1914	1913	630
611	20230721	102800	40038924	1915	1926	1926	1915	8
612	20230721	102700	40023527	1928	1928	1928	1928	0
613	20230721	102600	40023527	1928	1928	1928	1928	0
614	20230721	102500	40023527	1928	1928	1928	1928	1
615	20230721	102400	40021599	1929	1930	1930	1929	2
616	20230721	102300	40017740	1931	1919	1931	1919	3601
617	20230721	102200	33105451	1919	1919	1919	1919	0
618	20230721	102100	33105451	1919	1919	1919	1919	50
619	20230721	102000	33009501	1919	1919	1919	1919	0
620	20230721	101900	33009501	1919	1919	1919	1919	0
621	20230721	101800	33009501	1919	1919	1919	1919	0
622	20230721	101700	33009501	1919	1919	1919	1919	10
623	20230721	101600	32990311	1919	1919	1919	1919	170
624	20230721	101500	32664081	1912	1912	1912	1912	0
625	20230721	101400	32664081	1912	1911	1912	1911	1284
626	20230721	101300	30209074	1911	1911	1911	1911	0
627	20230721	101200	30209074	1911	1912	1912	1911	1000
628	20230721	101100	28298020	1911	1911	1911	1911	0
629	20230721	101000	28298020	1911	1911	1911	1911	0
630	20230721	100900	28298020	1911	1911	1911	1911	0
631	20230721	100800	28298020	1911	1911	1911	1911	33
632	20230721	100700	28234957	1919	1919	1919	1919	0
633	20230721	100600	28234957	1919	1919	1919	1919	200
634	20230721	100500	27851157	1911	1911	1911	1911	400
635	20230721	100400	27086757	1911	1911	1911	1911	0
636	20230721	100300	27086757	1911	1911	1911	1911	106
637	20230721	100200	26884191	1919	1919	1919	1919	0
638	20230721	100100	26884191	1919	1919	1919	1919	0
639	20230721	100000	26884191	1919	1919	1919	1919	1
640	20230721	095900	26882272	1913	1913	1913	1913	0
641	20230721	095800	26882272	1913	1913	1913	1913	90
642	20230721	095700	26710102	1912	1913	1913	1912	959
643	20230721	095600	24875584	1913	1913	1913	1913	0
644	20230721	095500	24875584	1913	1913	1913	1913	0
645	20230721	095400	24875584	1913	1913	1913	1913	0
646	20230721	095300	24875584	1913	1913	1913	1913	200
647	20230721	095200	24492984	1913	1913	1913	1913	0
648	20230721	095100	24492984	1913	1913	1913	1913	0
649	20230721	095000	24492984	1913	1913	1913	1913	733
650	20230721	094900	23090755	1911	1911	1911	1911	0
651	20230721	094800	23090755	1911	1911	1911	1911	217
652	20230721	094700	22676068	1913	1913	1913	1913	95
653	20230721	094600	22494333	1914	1915	1915	1914	237
654	20230721	094500	22040479	1915	1915	1915	1915	0
655	20230721	094400	22040479	1915	1915	1915	1915	0
656	20230721	094300	22040479	1915	1915	1915	1915	132
657	20230721	094200	21787699	1915	1923	1923	1915	1244
658	20230721	094100	19399789	1923	1923	1923	1923	0
659	20230721	094000	19399789	1923	1923	1923	1923	0
660	20230721	093900	19399789	1923	1923	1923	1923	0
661	20230721	093800	19399789	1923	1923	1923	1923	50
662	20230721	093700	19303639	1923	1923	1923	1923	2
663	20230721	093600	19299793	1923	1923	1923	1923	3
664	20230721	093500	19294024	1920	1920	1920	1920	877
665	20230721	093400	17610184	1920	1920	1920	1920	0
666	20230721	093300	17610184	1920	1923	1923	1920	221
667	20230721	093200	17185501	1923	1923	1923	1923	11
668	20230721	093100	17164348	1920	1920	1920	1920	855
669	20230721	093000	15522748	1920	1920	1920	1920	36
670	20230721	092900	15453628	1920	1920	1920	1920	0
671	20230721	092800	15453628	1920	1920	1920	1920	0
672	20230721	092700	15453628	1920	1920	1920	1920	0
673	20230721	092600	15453628	1920	1920	1920	1920	0
674	20230721	092500	15453628	1920	1917	1920	1917	1108
675	20230721	092400	13327810	1915	1915	1915	1915	0
676	20230721	092300	13327810	1915	1915	1915	1915	11
677	20230721	092200	13306745	1917	1917	1917	1917	23
678	20230721	092100	13262654	1917	1917	1917	1917	2
679	20230721	092000	13258820	1918	1918	1918	1917	105
680	20230721	091900	13057469	1918	1918	1918	1918	1
681	20230721	091800	13055551	1920	1920	1920	1920	0
682	20230721	091700	13055551	1920	1920	1920	1919	52
683	20230721	091600	12955721	1920	1922	1922	1915	41
684	20230721	091500	12876998	1920	1920	1920	1920	300
685	20230721	091400	12300998	1920	1923	1923	1920	53
686	20230721	091300	12199229	1923	1923	1923	1923	0
687	20230721	091200	12199229	1923	1923	1923	1923	23
688	20230721	091100	12155000	1923	1923	1923	1923	5
689	20230721	091000	12145385	1908	1923	1923	1908	125
690	20230721	090900	11905806	1923	1923	1923	1920	1341
691	20230721	090800	9329526	1923	1925	1925	1923	1550
692	20230721	090700	6345780	1925	1925	1925	1925	102
693	20230721	090600	6149430	1925	1925	1925	1925	0
694	20230721	090500	6149430	1925	1925	1925	1925	0
695	20230721	090400	6149430	1925	1927	1927	1925	1051
696	20230721	090300	4126253	1927	1927	1927	1925	76
697	20230721	090200	3979830	1927	1942	1942	1927	968
698	20230721	090100	2114463	1927	1929	1929	1927	273
699	20230721	090000	1588390	1930	1930	1930	1930	823