KissMeData/004140/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	183900	176433131	1983	1983	1983	1983	3573
3	20230728	183800	176433131	1983	1983	1983	1983	0
4	20230728	183700	176433131	1983	1983	1983	1983	0
5	20230728	183600	176433131	1983	1983	1983	1983	0
6	20230728	183500	176433131	1983	1983	1983	1983	0
7	20230728	183400	176433131	1983	1983	1983	1983	0
8	20230728	183300	176433131	1983	1983	1983	1983	0
9	20230728	183200	176433131	1983	1983	1983	1983	0
10	20230728	183100	176433131	1983	1983	1983	1983	0
11	20230728	183000	176433131	1983	1983	1983	1983	0
12	20230728	182900	176433131	1983	1983	1983	1983	0
13	20230728	182800	176433131	1983	1983	1983	1983	0
14	20230728	182700	176433131	1983	1983	1983	1983	0
15	20230728	182600	176433131	1983	1983	1983	1983	0
16	20230728	182500	176433131	1983	1983	1983	1983	0
17	20230728	182400	176433131	1983	1983	1983	1983	0
18	20230728	182300	176433131	1983	1983	1983	1983	0
19	20230728	182200	176433131	1983	1983	1983	1983	0
20	20230728	182100	176433131	1983	1983	1983	1983	0
21	20230728	182000	176433131	1983	1983	1983	1983	0
22	20230728	181900	176433131	1983	1983	1983	1983	0
23	20230728	181800	176433131	1983	1983	1983	1983	0
24	20230728	181700	176433131	1983	1983	1983	1983	0
25	20230728	181600	176433131	1983	1983	1983	1983	0
26	20230728	181500	176433131	1983	1983	1983	1983	0
27	20230728	181400	176433131	1983	1983	1983	1983	0
28	20230728	181300	176433131	1983	1983	1983	1983	0
29	20230728	181200	176433131	1983	1983	1983	1983	0
30	20230728	181100	176433131	1983	1983	1983	1983	0
31	20230728	181000	176433131	1983	1983	1983	1983	0
32	20230728	180900	176433131	1983	1983	1983	1983	3573
33	20230728	180800	176433131	1983	1983	1983	1983	0
34	20230728	180700	176433131	1983	1983	1983	1983	0
35	20230728	180600	176433131	1983	1983	1983	1983	0
36	20230728	180500	176433131	1983	1983	1983	1983	0
37	20230728	180400	176433131	1983	1983	1983	1983	0
38	20230728	180300	176433131	1983	1983	1983	1983	0
39	20230728	180200	176433131	1983	1983	1983	1983	0
40	20230728	180100	176433131	1983	1983	1983	1983	0
41	20230728	180000	176433131	1983	1983	1983	1983	0
42	20230728	175900	176433131	1983	1983	1983	1983	0
43	20230728	175800	176433131	1983	1983	1983	1983	0
44	20230728	175700	176433131	1983	1983	1983	1983	0
45	20230728	175600	176433131	1983	1983	1983	1983	0
46	20230728	175500	176433131	1983	1983	1983	1983	0
47	20230728	175400	176433131	1983	1983	1983	1983	0
48	20230728	175300	176433131	1983	1983	1983	1983	0
49	20230728	175200	176433131	1983	1983	1983	1983	0
50	20230728	175100	176433131	1983	1983	1983	1983	0
51	20230728	175000	176433131	1983	1983	1983	1983	0
52	20230728	174900	176433131	1983	1983	1983	1983	0
53	20230728	174800	176433131	1983	1983	1983	1983	0
54	20230728	174700	176433131	1983	1983	1983	1983	0
55	20230728	174600	176433131	1983	1983	1983	1983	0
56	20230728	174500	176433131	1983	1983	1983	1983	0
57	20230728	174400	176433131	1983	1983	1983	1983	0
58	20230728	174300	176433131	1983	1983	1983	1983	0
59	20230728	174200	176433131	1983	1983	1983	1983	0
60	20230728	174100	176433131	1983	1983	1983	1983	0
61	20230728	174000	176433131	1983	1983	1983	1983	0
62	20230728	173900	176433131	1983	1983	1983	1983	3573
63	20230728	173800	176433131	1983	1983	1983	1983	0
64	20230728	173700	176433131	1983	1983	1983	1983	0
65	20230728	173600	176433131	1983	1983	1983	1983	0
66	20230728	173500	176433131	1983	1983	1983	1983	0
67	20230728	173400	176433131	1983	1983	1983	1983	0
68	20230728	173300	176433131	1983	1983	1983	1983	0
69	20230728	173200	176433131	1983	1983	1983	1983	0
70	20230728	173100	176433131	1983	1983	1983	1983	0
71	20230728	173000	176433131	1983	1983	1983	1983	0
72	20230728	172900	176433131	1983	1983	1983	1983	0
73	20230728	172800	176433131	1983	1983	1983	1983	0
74	20230728	172700	176433131	1983	1983	1983	1983	0
75	20230728	172600	176433131	1983	1983	1983	1983	0
76	20230728	172500	176433131	1983	1983	1983	1983	0
77	20230728	172400	176433131	1983	1983	1983	1983	0
78	20230728	172300	176433131	1983	1983	1983	1983	0
79	20230728	172200	176433131	1983	1983	1983	1983	0
80	20230728	172100	176433131	1983	1983	1983	1983	0
81	20230728	172000	176433131	1983	1983	1983	1983	0
82	20230728	171900	176433131	1983	1983	1983	1983	0
83	20230728	171800	176433131	1983	1983	1983	1983	0
84	20230728	171700	176433131	1983	1983	1983	1983	0
85	20230728	171600	176433131	1983	1983	1983	1983	0
86	20230728	171500	176433131	1983	1983	1983	1983	0
87	20230728	171400	176433131	1983	1983	1983	1983	0
88	20230728	171300	176433131	1983	1983	1983	1983	0
89	20230728	171200	176433131	1983	1983	1983	1983	0
90	20230728	171100	176433131	1983	1983	1983	1983	0
91	20230728	171000	176433131	1983	1983	1983	1983	0
92	20230728	170900	176433131	1983	1983	1983	1983	3573
93	20230728	170800	176433131	1983	1983	1983	1983	0
94	20230728	170700	176433131	1983	1983	1983	1983	0
95	20230728	170600	176433131	1983	1983	1983	1983	0
96	20230728	170500	176433131	1983	1983	1983	1983	0
97	20230728	170400	176433131	1983	1983	1983	1983	0
98	20230728	170300	176433131	1983	1983	1983	1983	0
99	20230728	170200	176433131	1983	1983	1983	1983	0
100	20230728	170100	176433131	1983	1983	1983	1983	0
101	20230728	170000	176433131	1983	1983	1983	1983	0
102	20230728	165900	176433131	1983	1983	1983	1983	0
103	20230728	165800	176433131	1983	1983	1983	1983	0
104	20230728	165700	176433131	1983	1983	1983	1983	0
105	20230728	165600	176433131	1983	1983	1983	1983	0
106	20230728	165500	176433131	1983	1983	1983	1983	0
107	20230728	165400	176433131	1983	1983	1983	1983	0
108	20230728	165300	176433131	1983	1983	1983	1983	0
109	20230728	165200	176433131	1983	1983	1983	1983	0
110	20230728	165100	176433131	1983	1983	1983	1983	0
111	20230728	165000	176433131	1983	1983	1983	1983	0
112	20230728	164900	176433131	1983	1983	1983	1983	0
113	20230728	164800	176433131	1983	1983	1983	1983	0
114	20230728	164700	176433131	1983	1983	1983	1983	0
115	20230728	164600	176433131	1983	1983	1983	1983	0
116	20230728	164500	176433131	1983	1983	1983	1983	0
117	20230728	164400	176433131	1983	1983	1983	1983	0
118	20230728	164300	176433131	1983	1983	1983	1983	0
119	20230728	164200	176433131	1983	1983	1983	1983	0
120	20230728	164100	176433131	1983	1983	1983	1983	0
121	20230728	164000	176433131	1983	1983	1983	1983	0
122	20230728	163900	176433131	1983	1983	1983	1983	3573
123	20230728	163800	176433131	1983	1983	1983	1983	0
124	20230728	163700	176433131	1983	1983	1983	1983	0
125	20230728	163600	176433131	1983	1983	1983	1983	0
126	20230728	163500	176433131	1983	1983	1983	1983	0
127	20230728	163400	176433131	1983	1983	1983	1983	0
128	20230728	163300	176433131	1983	1983	1983	1983	0
129	20230728	163200	176433131	1983	1983	1983	1983	0
130	20230728	163100	176433131	1983	1983	1983	1983	0
131	20230728	163000	176433131	1983	1983	1983	1983	0
132	20230728	162900	176433131	1983	1983	1983	1983	0
133	20230728	162800	176433131	1983	1983	1983	1983	0
134	20230728	162700	176433131	1983	1983	1983	1983	0
135	20230728	162600	176433131	1983	1983	1983	1983	0
136	20230728	162500	176433131	1983	1983	1983	1983	0
137	20230728	162400	176433131	1983	1983	1983	1983	0
138	20230728	162300	176433131	1983	1983	1983	1983	0
139	20230728	162200	176433131	1983	1983	1983	1983	0
140	20230728	162100	176433131	1983	1983	1983	1983	0
141	20230728	162000	176433131	1983	1983	1983	1983	0
142	20230728	161900	176433131	1983	1983	1983	1983	0
143	20230728	161800	176433131	1983	1983	1983	1983	0
144	20230728	161700	176433131	1983	1983	1983	1983	0
145	20230728	161600	176433131	1983	1983	1983	1983	0
146	20230728	161500	176433131	1983	1983	1983	1983	0
147	20230728	161400	176433131	1983	1983	1983	1983	0
148	20230728	161300	176433131	1983	1983	1983	1983	0
149	20230728	161200	176433131	1983	1983	1983	1983	0
150	20230728	161100	176433131	1983	1983	1983	1983	0
151	20230728	161000	176433131	1983	1983	1983	1983	0
152	20230728	160900	176433131	1983	1983	1983	1983	3573
153	20230728	160800	176433131	1983	1983	1983	1983	0
154	20230728	160700	176433131	1983	1983	1983	1983	0
155	20230728	160600	176433131	1983	1983	1983	1983	0
156	20230728	160500	176433131	1983	1983	1983	1983	0
157	20230728	160400	176433131	1983	1983	1983	1983	0
158	20230728	160300	176433131	1983	1983	1983	1983	0
159	20230728	160200	176433131	1983	1983	1983	1983	0
160	20230728	160100	176433131	1983	1983	1983	1983	0
161	20230728	160000	176433131	1983	1983	1983	1983	0
162	20230728	155900	176433131	1983	1983	1983	1983	0
163	20230728	155800	176433131	1983	1983	1983	1983	0
164	20230728	155700	176433131	1983	1983	1983	1983	0
165	20230728	155600	176433131	1983	1983	1983	1983	0
166	20230728	155500	176433131	1983	1983	1983	1983	0
167	20230728	155400	176433131	1983	1983	1983	1983	0
168	20230728	155300	176433131	1983	1983	1983	1983	0
169	20230728	155200	176433131	1983	1983	1983	1983	0
170	20230728	155100	176433131	1983	1983	1983	1983	0
171	20230728	155000	176433131	1983	1983	1983	1983	0
172	20230728	154900	176433131	1983	1983	1983	1983	0
173	20230728	154800	176433131	1983	1983	1983	1983	0
174	20230728	154700	176433131	1983	1983	1983	1983	0
175	20230728	154600	176433131	1983	1983	1983	1983	0
176	20230728	154500	176433131	1983	1983	1983	1983	0
177	20230728	154400	176433131	1983	1983	1983	1983	0
178	20230728	154300	176433131	1983	1983	1983	1983	0
179	20230728	154200	176433131	1983	1983	1983	1983	0
180	20230728	154100	176433131	1983	1983	1983	1983	0
181	20230728	154000	176433131	1983	1983	1983	1983	0
182	20230728	153900	176433131	1983	1983	1983	1983	3573
183	20230728	153800	176433131	1983	1983	1983	1983	0
184	20230728	153700	176433131	1983	1983	1983	1983	0
185	20230728	153600	176433131	1983	1983	1983	1983	0
186	20230728	153500	176433131	1983	1983	1983	1983	0
187	20230728	153400	176433131	1983	1983	1983	1983	0
188	20230728	153300	176433131	1983	1983	1983	1983	0
189	20230728	153200	176433131	1983	1983	1983	1983	0
190	20230728	153100	176433131	1983	1983	1983	1983	0
191	20230728	153000	176433131	1983	1983	1983	1983	3573
192	20230728	152900	169347872	1980	1980	1980	1980	0
193	20230728	152800	169347872	1980	1980	1980	1980	0
194	20230728	152700	169347872	1980	1980	1980	1980	0
195	20230728	152600	169347872	1980	1980	1980	1980	0
196	20230728	152500	169347872	1980	1980	1980	1980	0
197	20230728	152400	169347872	1980	1980	1980	1980	0
198	20230728	152300	169347872	1980	1980	1980	1980	0
199	20230728	152200	169347872	1980	1980	1980	1980	0
200	20230728	152100	169347872	1980	1980	1980	1980	0
201	20230728	152000	169347872	1980	1980	1980	1980	0
202	20230728	151900	169347872	1980	1980	1980	1980	17
203	20230728	151800	169314212	1979	1979	1979	1979	162
204	20230728	151700	168993614	1978	1978	1978	1978	0
205	20230728	151600	168993614	1978	1979	1979	1978	55
206	20230728	151500	168884770	1978	1978	1978	1978	50
207	20230728	151400	168785870	1979	1979	1979	1979	174
208	20230728	151300	168441524	1979	1979	1979	1979	80
209	20230728	151200	168283204	1979	1979	1979	1979	4
210	20230728	151100	168275288	1979	1979	1979	1979	1
211	20230728	151000	168273309	1975	1975	1975	1975	0
212	20230728	150900	168273309	1975	1975	1976	1975	966
213	20230728	150800	166365458	1979	1979	1979	1979	0
214	20230728	150700	166365458	1979	1980	1980	1975	1772
215	20230728	150600	162864732	1980	1980	1980	1980	0
216	20230728	150500	162864732	1980	1980	1980	1980	4
217	20230728	150400	162856812	1981	1981	1981	1981	0
218	20230728	150300	162856812	1981	1981	1981	1981	1
219	20230728	150200	162854831	1976	1976	1976	1976	0
220	20230728	150100	162854831	1976	1976	1976	1976	0
221	20230728	150000	162854831	1976	1976	1976	1976	0
222	20230728	145900	162854831	1976	1976	1976	1976	517
223	20230728	145800	161833239	1981	1981	1981	1981	0
224	20230728	145700	161833239	1981	1981	1981	1981	5
225	20230728	145600	161823334	1981	1981	1981	1981	10
226	20230728	145500	161803524	1982	1982	1982	1982	0
227	20230728	145400	161803524	1982	1982	1982	1982	0
228	20230728	145300	161803524	1982	1982	1982	1982	0
229	20230728	145200	161803524	1982	1982	1982	1982	0
230	20230728	145100	161803524	1982	1976	1982	1976	444
231	20230728	145000	160926174	1976	1976	1976	1976	728
232	20230728	144900	159487646	1982	1976	1982	1976	301
233	20230728	144800	158892864	1982	1982	1982	1982	0
234	20230728	144700	158892864	1982	1982	1982	1982	0
235	20230728	144600	158892864	1982	1982	1982	1982	89
236	20230728	144500	158716466	1982	1982	1982	1982	50
237	20230728	144400	158617366	1982	1982	1982	1982	0
238	20230728	144300	158617366	1982	1982	1982	1982	0
239	20230728	144200	158617366	1982	1982	1982	1982	400
240	20230728	144100	157824566	1982	1982	1982	1982	1
241	20230728	144000	157822584	1982	1982	1982	1982	0
242	20230728	143900	157822584	1982	1982	1982	1982	0
243	20230728	143800	157822584	1982	1982	1982	1982	127
244	20230728	143700	157570870	1982	1982	1982	1982	9
245	20230728	143600	157553032	1982	1982	1982	1982	4
246	20230728	143500	157545104	1982	1982	1982	1982	2
247	20230728	143400	157541140	1982	1982	1982	1982	1
248	20230728	143300	157539158	1976	1976	1976	1976	501
249	20230728	143200	156549182	1982	1982	1982	1982	0
250	20230728	143100	156549182	1982	1982	1982	1982	0
251	20230728	143000	156549182	1982	1982	1982	1982	0
252	20230728	142900	156549182	1982	1982	1982	1982	0
253	20230728	142800	156549182	1982	1980	1982	1980	10
254	20230728	142700	156529372	1982	1982	1982	1982	0
255	20230728	142600	156529372	1982	1982	1982	1982	0
256	20230728	142500	156529372	1982	1982	1982	1982	500
257	20230728	142400	155538372	1982	1982	1982	1982	0
258	20230728	142300	155538372	1982	1982	1982	1982	1
259	20230728	142200	155536390	1980	1980	1980	1980	2
260	20230728	142100	155532430	1982	1982	1982	1982	1
261	20230728	142000	155530448	1980	1980	1982	1980	623
262	20230728	141900	154296906	1980	1982	1982	1980	3002
263	20230728	141800	148352942	1982	1980	1982	1980	599
264	20230728	141700	147166820	1980	1980	1980	1980	0
265	20230728	141600	147166820	1980	1980	1980	1980	38
266	20230728	141500	147091580	1980	1980	1980	1980	2114
267	20230728	141400	142905860	1980	1980	1980	1980	1
268	20230728	141300	142903880	1973	1975	1975	1973	1100
269	20230728	141200	140732191	1982	1982	1982	1982	0
270	20230728	141100	140732191	1982	1982	1982	1982	0
271	20230728	141000	140732191	1982	1982	1982	1982	0
272	20230728	140900	140732191	1982	1982	1982	1982	0
273	20230728	140800	140732191	1982	1982	1982	1982	1
274	20230728	140700	140730209	1973	1973	1973	1973	335
275	20230728	140600	140069254	1974	1974	1974	1974	200
276	20230728	140500	139674454	1974	1979	1979	1974	665
277	20230728	140400	138359818	1982	1982	1982	1982	1
278	20230728	140300	138357836	1980	1980	1980	1980	71
279	20230728	140200	138217256	1982	1982	1982	1982	0
280	20230728	140100	138217256	1982	1982	1982	1982	0
281	20230728	140000	138217256	1982	1982	1982	1982	0
282	20230728	135900	138217256	1982	1982	1982	1982	0
283	20230728	135800	138217256	1982	1980	1982	1980	21
284	20230728	135700	138175674	1980	1980	1980	1980	0
285	20230728	135600	138175674	1980	1980	1980	1980	0
286	20230728	135500	138175674	1980	1980	1980	1980	0
287	20230728	135400	138175674	1980	1982	1982	1980	2301
288	20230728	135300	133619692	1980	1981	1981	1980	1050
289	20230728	135200	131540592	1982	1982	1982	1982	0
290	20230728	135100	131540592	1982	1982	1982	1982	0
291	20230728	135000	131540592	1982	1982	1982	1982	0
292	20230728	134900	131540592	1982	1982	1982	1982	0
293	20230728	134800	131540592	1982	1982	1982	1982	0
294	20230728	134700	131540592	1982	1982	1982	1982	1
295	20230728	134600	131538610	1983	1983	1983	1983	0
296	20230728	134500	131538610	1983	1983	1983	1983	0
297	20230728	134400	131538610	1983	1983	1983	1983	201
298	20230728	134300	131140027	1980	1980	1980	1980	700
299	20230728	134200	129754027	1983	1983	1983	1983	0
300	20230728	134100	129754027	1983	1983	1983	1983	0
301	20230728	134000	129754027	1983	1983	1983	1983	50
302	20230728	133900	129654877	1983	1981	1983	1981	505
303	20230728	133800	128654067	1981	1981	1981	1981	1
304	20230728	133700	128652086	1980	1980	1980	1980	331
305	20230728	133600	127996706	1980	1980	1980	1980	368
306	20230728	133500	127268066	1980	1980	1980	1980	1285
307	20230728	133400	124723766	1981	1981	1981	1981	1
308	20230728	133300	124721785	1980	1981	1981	1980	239
309	20230728	133200	124248561	1980	1980	1980	1980	115
310	20230728	133100	124020861	1981	1981	1981	1981	0
311	20230728	133000	124020861	1981	1981	1981	1981	0
312	20230728	132900	124020861	1981	1981	1981	1981	0
313	20230728	132800	124020861	1981	1981	1981	1981	0
314	20230728	132700	124020861	1981	1981	1981	1981	0
315	20230728	132600	124020861	1981	1981	1981	1981	5
316	20230728	132500	124010956	1981	1981	1981	1981	118
317	20230728	132400	123777198	1980	1980	1980	1980	0
318	20230728	132300	123777198	1980	1980	1980	1980	0
319	20230728	132200	123777198	1980	1980	1980	1980	0
320	20230728	132100	123777198	1980	1981	1981	1980	175
321	20230728	132000	123430548	1981	1981	1981	1981	0
322	20230728	131900	123430548	1981	1981	1981	1981	0
323	20230728	131800	123430548	1981	1981	1981	1981	0
324	20230728	131700	123430548	1981	1981	1981	1981	0
325	20230728	131600	123430548	1981	1981	1981	1981	0
326	20230728	131500	123430548	1981	1981	1981	1981	0
327	20230728	131400	123430548	1981	1981	1981	1981	0
328	20230728	131300	123430548	1981	1981	1981	1981	0
329	20230728	131200	123430548	1981	1981	1981	1981	0
330	20230728	131100	123430548	1981	1971	1981	1971	2
331	20230728	131000	123426596	1980	1980	1980	1980	0
332	20230728	130900	123426596	1980	1980	1980	1980	0
333	20230728	130800	123426596	1980	1980	1980	1980	1
334	20230728	130700	123424616	1971	1971	1971	1971	2000
335	20230728	130600	119482616	1971	1972	1973	1971	558
336	20230728	130500	118382180	1972	1973	1973	1972	1327
337	20230728	130400	115764303	1972	1972	1972	1972	0
338	20230728	130300	115764303	1972	1972	1972	1972	0
339	20230728	130200	115764303	1972	1982	1982	1972	1001
340	20230728	130100	113788702	1974	1976	1982	1974	1010
341	20230728	130000	111793812	1976	1976	1976	1976	0
342	20230728	125900	111793812	1976	1976	1976	1976	1
343	20230728	125800	111791836	1980	1980	1980	1980	0
344	20230728	125700	111791836	1980	1980	1980	1980	623
345	20230728	125600	110558296	1980	1980	1980	1980	34
346	20230728	125500	110490976	1980	1980	1980	1980	37
347	20230728	125400	110417716	1980	1980	1980	1980	0
348	20230728	125300	110417716	1980	1976	1980	1976	43
349	20230728	125200	110332696	1975	1975	1975	1975	0
350	20230728	125100	110332696	1975	1975	1975	1975	0
351	20230728	125000	110332696	1975	1975	1975	1975	0
352	20230728	124900	110332696	1975	1975	1975	1975	0
353	20230728	124800	110332696	1975	1977	1977	1975	1561
354	20230728	124700	107248586	1979	1980	1980	1979	1293
355	20230728	124600	104688476	1980	1980	1980	1980	0
356	20230728	124500	104688476	1980	1980	1980	1980	0
357	20230728	124400	104688476	1980	1980	1980	1980	0
358	20230728	124300	104688476	1980	1980	1980	1980	0
359	20230728	124200	104688476	1980	1982	1982	1980	593
360	20230728	124100	103513890	1983	1984	1984	1983	606
361	20230728	124000	102311591	1984	1984	1984	1984	100
362	20230728	123900	102113191	1987	1990	1991	1987	1174
363	20230728	123800	99779057	1990	1990	1990	1990	6
364	20230728	123700	99767117	1987	1987	1987	1987	670
365	20230728	123600	98435827	1986	1985	1986	1985	724
366	20230728	123500	96998043	1984	1984	1984	1984	0
367	20230728	123400	96998043	1984	1984	1984	1984	30
368	20230728	123300	96938523	1984	1984	1984	1984	64
369	20230728	123200	96811547	1984	1984	1984	1984	436
370	20230728	123100	95946523	1984	1984	1984	1984	0
371	20230728	123000	95946523	1984	1984	1985	1984	194
372	20230728	122900	95561507	1984	1984	1984	1984	0
373	20230728	122800	95561507	1984	1984	1984	1984	5
374	20230728	122700	95551587	1980	1980	1980	1980	15
375	20230728	122600	95521887	1980	1980	1980	1980	1
376	20230728	122500	95519907	1980	1979	1980	1975	283
377	20230728	122400	94960027	1980	1980	1980	1980	10
378	20230728	122300	94940227	1980	1980	1980	1980	0
379	20230728	122200	94940227	1980	1980	1980	1980	0
380	20230728	122100	94940227	1980	1980	1980	1980	0
381	20230728	122000	94940227	1980	1982	1982	1980	1385
382	20230728	121900	92197180	1982	1982	1982	1982	0
383	20230728	121800	92197180	1982	1982	1982	1982	0
384	20230728	121700	92197180	1982	1982	1982	1982	0
385	20230728	121600	92197180	1982	1982	1982	1982	0
386	20230728	121500	92197180	1982	1982	1982	1982	0
387	20230728	121400	92197180	1982	1982	1982	1982	0
388	20230728	121300	92197180	1982	1982	1982	1982	0
389	20230728	121200	92197180	1982	1982	1982	1982	0
390	20230728	121100	92197180	1982	1984	1984	1982	5
391	20230728	121000	92187266	1982	1982	1982	1982	0
392	20230728	120900	92187266	1982	1982	1982	1982	0
393	20230728	120800	92187266	1982	1982	1982	1982	0
394	20230728	120700	92187266	1982	1982	1982	1982	0
395	20230728	120600	92187266	1982	1982	1982	1982	0
396	20230728	120500	92187266	1982	1982	1982	1982	0
397	20230728	120400	92187266	1982	1982	1982	1982	0
398	20230728	120300	92187266	1982	1982	1982	1982	0
399	20230728	120200	92187266	1982	1982	1982	1982	0
400	20230728	120100	92187266	1982	1982	1982	1982	10
401	20230728	120000	92167446	1982	1982	1982	1982	681
402	20230728	115900	90817704	1981	1981	1981	1981	0
403	20230728	115800	90817704	1981	1981	1981	1981	100
404	20230728	115700	90619604	1982	1981	1982	1981	12
405	20230728	115600	90595830	1982	1982	1982	1982	129
406	20230728	115500	90340152	1982	1983	1983	1982	111
407	20230728	115400	90120040	1983	1983	1983	1983	0
408	20230728	115300	90120040	1983	1983	1983	1983	5
409	20230728	115200	90110125	1983	1983	1983	1983	1
410	20230728	115100	90108142	1981	1981	1981	1981	0
411	20230728	115000	90108142	1981	1981	1981	1981	0
412	20230728	114900	90108142	1981	1981	1981	1981	2
413	20230728	114800	90104180	1981	1985	1985	1981	18
414	20230728	114700	90068506	1986	1981	1986	1981	184
415	20230728	114600	89703447	1981	1981	1981	1981	300
416	20230728	114500	89109147	1986	1986	1986	1986	0
417	20230728	114400	89109147	1986	1982	1986	1981	164
418	20230728	114300	88783866	1982	1981	1982	1981	310
419	20230728	114200	88169746	1981	1981	1981	1981	375
420	20230728	114100	87426871	1981	1979	1981	1979	3019
421	20230728	114000	81448759	1979	1978	1979	1978	98
422	20230728	113900	81254866	1978	1978	1978	1978	0
423	20230728	113800	81254866	1978	1978	1978	1978	0
424	20230728	113700	81254866	1978	1977	1978	1977	22
425	20230728	113600	81211371	1977	1977	1977	1977	2
426	20230728	113500	81207417	1977	1977	1977	1977	0
427	20230728	113400	81207417	1977	1977	1977	1977	0
428	20230728	113300	81207417	1977	1977	1977	1977	0
429	20230728	113200	81207417	1977	1977	1977	1977	1
430	20230728	113100	81205440	1971	1971	1971	1971	0
431	20230728	113000	81205440	1971	1971	1971	1971	0
432	20230728	112900	81205440	1971	1971	1971	1971	1
433	20230728	112800	81203469	1977	1977	1977	1977	0
434	20230728	112700	81203469	1977	1978	1978	1977	1277
435	20230728	112600	78678718	1979	1979	1979	1979	274
436	20230728	112500	78136472	1978	1977	1978	1977	836
437	20230728	112400	76483539	1977	1976	1977	1976	37
438	20230728	112300	76410426	1976	1973	1976	1973	100
439	20230728	112200	76212937	1977	1977	1977	1977	0
440	20230728	112100	76212937	1977	1977	1977	1977	0
441	20230728	112000	76212937	1977	1973	1977	1971	141
442	20230728	111900	75934880	1973	1973	1973	1973	16
443	20230728	111800	75903312	1971	1973	1973	1971	136
444	20230728	111700	75635078	1977	1975	1977	1975	19
445	20230728	111600	75597517	1975	1975	1975	1975	17
446	20230728	111500	75563942	1977	1977	1977	1973	71
447	20230728	111400	75423775	1977	1977	1977	1977	102
448	20230728	111300	75222121	1977	1977	1977	1977	0
449	20230728	111200	75222121	1977	1977	1977	1977	1
450	20230728	111100	75220144	1977	1977	1977	1977	0
451	20230728	111000	75220144	1977	1977	1977	1977	0
452	20230728	110900	75220144	1977	1977	1977	1977	0
453	20230728	110800	75220144	1977	1977	1977	1977	1
454	20230728	110700	75218167	1977	1975	1977	1975	29
455	20230728	110600	75160890	1974	1974	1974	1974	11
456	20230728	110500	75139176	1975	1975	1975	1975	113
457	20230728	110400	74916001	1974	1975	1975	1974	95
458	20230728	110300	74728390	1970	1970	1970	1970	301
459	20230728	110200	74135420	1970	1970	1970	1970	31
460	20230728	110100	74074350	1976	1976	1976	1976	1
461	20230728	110000	74072374	1975	1975	1975	1975	0
462	20230728	105900	74072374	1975	1975	1975	1975	0
463	20230728	105800	74072374	1975	1975	1975	1975	0
464	20230728	105700	74072374	1975	1976	1976	1975	30
465	20230728	105600	74013096	1974	1975	1976	1974	147
466	20230728	105500	73722727	1976	1971	1976	1970	45
467	20230728	105400	73634058	1971	1970	1971	1970	572
468	20230728	105300	72506659	1970	1972	1972	1970	348
469	20230728	105200	71820663	1972	1972	1972	1972	4
470	20230728	105100	71812775	1972	1973	1973	1972	103
471	20230728	105000	71609560	1973	1974	1974	1973	11
472	20230728	104900	71587847	1975	1975	1975	1975	0
473	20230728	104800	71587847	1975	1977	1977	1975	22
474	20230728	104700	71544356	1977	1977	1977	1977	1
475	20230728	104600	71542379	1976	1976	1976	1976	0
476	20230728	104500	71542379	1976	1976	1976	1976	141
477	20230728	104400	71263763	1977	1977	1977	1977	50
478	20230728	104300	71164913	1977	1977	1977	1977	0
479	20230728	104200	71164913	1977	1977	1977	1977	0
480	20230728	104100	71164913	1977	1976	1977	1976	8
481	20230728	104000	71149104	1976	1976	1976	1976	184
482	20230728	103900	70785520	1976	1976	1976	1976	1
483	20230728	103800	70783544	1973	1974	1977	1973	241
484	20230728	103700	70307905	1977	1977	1977	1977	0
485	20230728	103600	70307905	1977	1977	1977	1977	0
486	20230728	103500	70307905	1977	1977	1977	1977	0
487	20230728	103400	70307905	1977	1977	1977	1977	1
488	20230728	103300	70305928	1976	1976	1976	1976	200
489	20230728	103200	69910728	1976	1976	1976	1976	4
490	20230728	103100	69902824	1976	1974	1976	1974	326
491	20230728	103000	69259193	1973	1971	1973	1971	1790
492	20230728	102900	65729419	1970	1970	1970	1970	0
493	20230728	102800	65729419	1970	1970	1970	1970	481
494	20230728	102700	64781849	1970	1970	1970	1970	0
495	20230728	102600	64781849	1970	1970	1970	1970	0
496	20230728	102500	64781849	1970	1970	1970	1970	0
497	20230728	102400	64781849	1970	1970	1970	1970	0
498	20230728	102300	64781849	1970	1970	1970	1970	0
499	20230728	102200	64781849	1970	1970	1970	1970	0
500	20230728	102100	64781849	1970	1970	1970	1970	0
501	20230728	102000	64781849	1970	1970	1970	1970	0
502	20230728	101900	64781849	1970	1971	1971	1970	247
503	20230728	101800	64295194	1971	1971	1971	1971	0
504	20230728	101700	64295194	1971	1971	1971	1971	0
505	20230728	101600	64295194	1971	1972	1972	1971	829
506	20230728	101500	62660435	1972	1972	1972	1972	1
507	20230728	101400	62658463	1970	1970	1970	1970	1
508	20230728	101300	62656493	1974	1974	1974	1974	85
509	20230728	101200	62488703	1977	1971	1977	1971	1588
510	20230728	101100	59355277	1970	1970	1970	1970	380
511	20230728	101000	58606677	1971	1970	1971	1970	711
512	20230728	100900	57205496	1971	1971	1971	1971	7
513	20230728	100800	57191699	1971	1971	1971	1971	75
514	20230728	100700	57043874	1970	1970	1970	1970	185
515	20230728	100600	56679424	1971	1971	1971	1971	116
516	20230728	100500	56450788	1971	1970	1971	1969	38
517	20230728	100400	56375903	1970	1971	1971	1970	108
518	20230728	100300	56163134	1972	1970	1972	1970	429
519	20230728	100200	55317789	1969	1968	1969	1968	400
520	20230728	100100	54530489	1968	1968	1968	1968	1
521	20230728	100000	54528521	1967	1967	1967	1967	730
522	20230728	095900	53092611	1967	1970	1970	1967	21
523	20230728	095800	53051301	1967	1970	1970	1967	301
524	20230728	095700	52459231	1967	1969	1969	1967	21
525	20230728	095600	52417894	1970	1970	1970	1970	0
526	20230728	095500	52417894	1970	1970	1970	1970	0
527	20230728	095400	52417894	1970	1969	1970	1969	21
528	20230728	095300	52376544	1969	1970	1970	1969	41
529	20230728	095200	52295814	1968	1969	1969	1968	34
530	20230728	095100	52228882	1968	1968	1968	1967	25
531	20230728	095000	52179692	1969	1970	1970	1968	52
532	20230728	094900	52077294	1970	1969	1971	1969	111
533	20230728	094800	51858723	1961	1961	1961	1961	0
534	20230728	094700	51858723	1961	1967	1969	1960	1075
535	20230728	094600	49751258	1967	1971	1971	1967	4019
536	20230728	094500	41835466	1971	1971	1971	1971	30
537	20230728	094400	41776336	1972	1972	1972	1972	30
538	20230728	094300	41717176	1972	1972	1972	1972	10
539	20230728	094200	41697456	1974	1974	1974	1970	470
540	20230728	094100	40771316	1975	1976	1976	1975	21
541	20230728	094000	40729840	1975	1978	1978	1970	2678
542	20230728	093900	35453243	1976	1976	1976	1976	0
543	20230728	093800	35453243	1976	1976	1976	1976	170
544	20230728	093700	35117323	1976	1976	1976	1976	209
545	20230728	093600	34704339	1978	1978	1979	1977	16
546	20230728	093500	34672700	1979	1979	1979	1977	208
547	20230728	093400	34261378	1979	1979	1979	1979	3
548	20230728	093300	34255441	1979	1979	1979	1979	2
549	20230728	093200	34251483	1979	1979	1979	1979	0
550	20230728	093100	34251483	1979	1979	1979	1979	12
551	20230728	093000	34227735	1976	1978	1979	1976	606
552	20230728	092900	33029657	1978	1975	1978	1975	341
553	20230728	092800	32356086	1975	1972	1975	1971	299
554	20230728	092700	31766730	1971	1973	1973	1971	1700
555	20230728	092600	28415990	1971	1972	1972	1971	401
556	20230728	092500	27625609	1971	1972	1972	1971	309
557	20230728	092400	27016550	1976	1976	1976	1976	0
558	20230728	092300	27016550	1976	1980	1980	1976	208
559	20230728	092200	26605522	1976	1973	1976	1973	475
560	20230728	092100	25667280	1973	1973	1973	1970	1002
561	20230728	092000	23693334	1970	1972	1973	1970	49
562	20230728	091900	23596705	1972	1971	1972	1971	338
563	20230728	091800	22930493	1971	1971	1971	1971	0
564	20230728	091700	22930493	1971	1971	1971	1971	1
565	20230728	091600	22928522	1970	1974	1974	1970	1176
566	20230728	091500	20610761	1976	1975	1976	1971	594
567	20230728	091400	19438808	1975	1970	1975	1969	141
568	20230728	091300	19160783	1970	1968	1970	1968	1005
569	20230728	091200	17180959	1969	1969	1969	1969	26
570	20230728	091100	17129765	1970	1970	1970	1970	0
571	20230728	091000	17129765	1970	1970	1970	1970	2
572	20230728	090900	17125825	1970	1970	1970	1970	5
573	20230728	090800	17115975	1970	1970	1970	1961	202
574	20230728	090700	16719835	1965	1950	1965	1950	7189
575	20230728	090600	2662488	1950	1950	1950	1950	299
576	20230728	090500	2079438	1950	1950	1950	1950	12
577	20230728	090400	2056038	1951	1951	1951	1951	0
578	20230728	090300	2056038	1951	1942	1951	1942	4
579	20230728	090200	2048261	1942	1927	1942	1927	6
580	20230728	090100	2036684	1953	1927	1953	1927	9
581	20230728	090000	2019315	1956	1923	1956	1923	1050