KissMeData/073560/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	193900	857680646	1928	1928	1928	1928	6567
3	20230705	193800	857680646	1928	1928	1928	1928	0
4	20230705	193700	857680646	1928	1928	1928	1928	0
5	20230705	193600	857680646	1928	1928	1928	1928	0
6	20230705	193500	857680646	1928	1928	1928	1928	0
7	20230705	193400	857680646	1928	1928	1928	1928	0
8	20230705	193300	857680646	1928	1928	1928	1928	0
9	20230705	193200	857680646	1928	1928	1928	1928	0
10	20230705	193100	857680646	1928	1928	1928	1928	0
11	20230705	193000	857680646	1928	1928	1928	1928	0
12	20230705	192900	857680646	1928	1928	1928	1928	0
13	20230705	192800	857680646	1928	1928	1928	1928	0
14	20230705	192700	857680646	1928	1928	1928	1928	0
15	20230705	192600	857680646	1928	1928	1928	1928	0
16	20230705	192500	857680646	1928	1928	1928	1928	0
17	20230705	192400	857680646	1928	1928	1928	1928	0
18	20230705	192300	857680646	1928	1928	1928	1928	0
19	20230705	192200	857680646	1928	1928	1928	1928	0
20	20230705	192100	857680646	1928	1928	1928	1928	0
21	20230705	192000	857680646	1928	1928	1928	1928	0
22	20230705	191900	857680646	1928	1928	1928	1928	0
23	20230705	191800	857680646	1928	1928	1928	1928	0
24	20230705	191700	857680646	1928	1928	1928	1928	0
25	20230705	191600	857680646	1928	1928	1928	1928	0
26	20230705	191500	857680646	1928	1928	1928	1928	0
27	20230705	191400	857680646	1928	1928	1928	1928	0
28	20230705	191300	857680646	1928	1928	1928	1928	0
29	20230705	191200	857680646	1928	1928	1928	1928	0
30	20230705	191100	857680646	1928	1928	1928	1928	0
31	20230705	191000	857680646	1928	1928	1928	1928	0
32	20230705	190900	857680646	1928	1928	1928	1928	6567
33	20230705	190800	857680646	1928	1928	1928	1928	0
34	20230705	190700	857680646	1928	1928	1928	1928	0
35	20230705	190600	857680646	1928	1928	1928	1928	0
36	20230705	190500	857680646	1928	1928	1928	1928	0
37	20230705	190400	857680646	1928	1928	1928	1928	0
38	20230705	190300	857680646	1928	1928	1928	1928	0
39	20230705	190200	857680646	1928	1928	1928	1928	0
40	20230705	190100	857680646	1928	1928	1928	1928	0
41	20230705	190000	857680646	1928	1928	1928	1928	0
42	20230705	185900	857680646	1928	1928	1928	1928	0
43	20230705	185800	857680646	1928	1928	1928	1928	0
44	20230705	185700	857680646	1928	1928	1928	1928	0
45	20230705	185600	857680646	1928	1928	1928	1928	0
46	20230705	185500	857680646	1928	1928	1928	1928	0
47	20230705	185400	857680646	1928	1928	1928	1928	0
48	20230705	185300	857680646	1928	1928	1928	1928	0
49	20230705	185200	857680646	1928	1928	1928	1928	0
50	20230705	185100	857680646	1928	1928	1928	1928	0
51	20230705	185000	857680646	1928	1928	1928	1928	0
52	20230705	184900	857680646	1928	1928	1928	1928	0
53	20230705	184800	857680646	1928	1928	1928	1928	0
54	20230705	184700	857680646	1928	1928	1928	1928	0
55	20230705	184600	857680646	1928	1928	1928	1928	0
56	20230705	184500	857680646	1928	1928	1928	1928	0
57	20230705	184400	857680646	1928	1928	1928	1928	0
58	20230705	184300	857680646	1928	1928	1928	1928	0
59	20230705	184200	857680646	1928	1928	1928	1928	0
60	20230705	184100	857680646	1928	1928	1928	1928	0
61	20230705	184000	857680646	1928	1928	1928	1928	0
62	20230705	183900	857680646	1928	1928	1928	1928	6567
63	20230705	183800	857680646	1928	1928	1928	1928	0
64	20230705	183700	857680646	1928	1928	1928	1928	0
65	20230705	183600	857680646	1928	1928	1928	1928	0
66	20230705	183500	857680646	1928	1928	1928	1928	0
67	20230705	183400	857680646	1928	1928	1928	1928	0
68	20230705	183300	857680646	1928	1928	1928	1928	0
69	20230705	183200	857680646	1928	1928	1928	1928	0
70	20230705	183100	857680646	1928	1928	1928	1928	0
71	20230705	183000	857680646	1928	1928	1928	1928	0
72	20230705	182900	857680646	1928	1928	1928	1928	0
73	20230705	182800	857680646	1928	1928	1928	1928	0
74	20230705	182700	857680646	1928	1928	1928	1928	0
75	20230705	182600	857680646	1928	1928	1928	1928	0
76	20230705	182500	857680646	1928	1928	1928	1928	0
77	20230705	182400	857680646	1928	1928	1928	1928	0
78	20230705	182300	857680646	1928	1928	1928	1928	0
79	20230705	182200	857680646	1928	1928	1928	1928	0
80	20230705	182100	857680646	1928	1928	1928	1928	0
81	20230705	182000	857680646	1928	1928	1928	1928	0
82	20230705	181900	857680646	1928	1928	1928	1928	0
83	20230705	181800	857680646	1928	1928	1928	1928	0
84	20230705	181700	857680646	1928	1928	1928	1928	0
85	20230705	181600	857680646	1928	1928	1928	1928	0
86	20230705	181500	857680646	1928	1928	1928	1928	0
87	20230705	181400	857680646	1928	1928	1928	1928	0
88	20230705	181300	857680646	1928	1928	1928	1928	0
89	20230705	181200	857680646	1928	1928	1928	1928	0
90	20230705	181100	857680646	1928	1928	1928	1928	0
91	20230705	181000	857680646	1928	1928	1928	1928	0
92	20230705	180900	857680646	1928	1928	1928	1928	6567
93	20230705	180800	857680646	1928	1928	1928	1928	0
94	20230705	180700	857680646	1928	1928	1928	1928	0
95	20230705	180600	857680646	1928	1928	1928	1928	0
96	20230705	180500	857680646	1928	1928	1928	1928	0
97	20230705	180400	857680646	1928	1928	1928	1928	0
98	20230705	180300	857680646	1928	1928	1928	1928	0
99	20230705	180200	857680646	1928	1928	1928	1928	0
100	20230705	180100	857680646	1928	1928	1928	1928	0
101	20230705	180000	857680646	1928	1928	1928	1928	0
102	20230705	175900	857680646	1928	1928	1928	1928	0
103	20230705	175800	857680646	1928	1928	1928	1928	0
104	20230705	175700	857680646	1928	1928	1928	1928	0
105	20230705	175600	857680646	1928	1928	1928	1928	0
106	20230705	175500	857680646	1928	1928	1928	1928	0
107	20230705	175400	857680646	1928	1928	1928	1928	0
108	20230705	175300	857680646	1928	1928	1928	1928	0
109	20230705	175200	857680646	1928	1928	1928	1928	0
110	20230705	175100	857680646	1928	1928	1928	1928	0
111	20230705	175000	857680646	1928	1928	1928	1928	0
112	20230705	174900	857680646	1928	1928	1928	1928	0
113	20230705	174800	857680646	1928	1928	1928	1928	0
114	20230705	174700	857680646	1928	1928	1928	1928	0
115	20230705	174600	857680646	1928	1928	1928	1928	0
116	20230705	174500	857680646	1928	1928	1928	1928	0
117	20230705	174400	857680646	1928	1928	1928	1928	0
118	20230705	174300	857680646	1928	1928	1928	1928	0
119	20230705	174200	857680646	1928	1928	1928	1928	0
120	20230705	174100	857680646	1928	1928	1928	1928	0
121	20230705	174000	857680646	1928	1928	1928	1928	0
122	20230705	173900	857680646	1928	1928	1928	1928	6567
123	20230705	173800	857680646	1928	1928	1928	1928	0
124	20230705	173700	857680646	1928	1928	1928	1928	0
125	20230705	173600	857680646	1928	1928	1928	1928	0
126	20230705	173500	857680646	1928	1928	1928	1928	0
127	20230705	173400	857680646	1928	1928	1928	1928	0
128	20230705	173300	857680646	1928	1928	1928	1928	0
129	20230705	173200	857680646	1928	1928	1928	1928	0
130	20230705	173100	857680646	1928	1928	1928	1928	0
131	20230705	173000	857680646	1928	1928	1928	1928	0
132	20230705	172900	857680646	1928	1928	1928	1928	0
133	20230705	172800	857680646	1928	1928	1928	1928	0
134	20230705	172700	857680646	1928	1928	1928	1928	0
135	20230705	172600	857680646	1928	1928	1928	1928	0
136	20230705	172500	857680646	1928	1928	1928	1928	0
137	20230705	172400	857680646	1928	1928	1928	1928	0
138	20230705	172300	857680646	1928	1928	1928	1928	0
139	20230705	172200	857680646	1928	1928	1928	1928	0
140	20230705	172100	857680646	1928	1928	1928	1928	0
141	20230705	172000	857680646	1928	1928	1928	1928	0
142	20230705	171900	857680646	1928	1928	1928	1928	0
143	20230705	171800	857680646	1928	1928	1928	1928	0
144	20230705	171700	857680646	1928	1928	1928	1928	0
145	20230705	171600	857680646	1928	1928	1928	1928	0
146	20230705	171500	857680646	1928	1928	1928	1928	0
147	20230705	171400	857680646	1928	1928	1928	1928	0
148	20230705	171300	857680646	1928	1928	1928	1928	0
149	20230705	171200	857680646	1928	1928	1928	1928	0
150	20230705	171100	857680646	1928	1928	1928	1928	0
151	20230705	171000	857680646	1928	1928	1928	1928	0
152	20230705	170900	857680646	1928	1928	1928	1928	6567
153	20230705	170800	857680646	1928	1928	1928	1928	0
154	20230705	170700	857680646	1928	1928	1928	1928	0
155	20230705	170600	857680646	1928	1928	1928	1928	0
156	20230705	170500	857680646	1928	1928	1928	1928	0
157	20230705	170400	857680646	1928	1928	1928	1928	0
158	20230705	170300	857680646	1928	1928	1928	1928	0
159	20230705	170200	857680646	1928	1928	1928	1928	0
160	20230705	170100	857680646	1928	1928	1928	1928	0
161	20230705	170000	857680646	1928	1928	1928	1928	0
162	20230705	165900	857680646	1928	1928	1928	1928	0
163	20230705	165800	857680646	1928	1928	1928	1928	0
164	20230705	165700	857680646	1928	1928	1928	1928	0
165	20230705	165600	857680646	1928	1928	1928	1928	0
166	20230705	165500	857680646	1928	1928	1928	1928	0
167	20230705	165400	857680646	1928	1928	1928	1928	0
168	20230705	165300	857680646	1928	1928	1928	1928	0
169	20230705	165200	857680646	1928	1928	1928	1928	0
170	20230705	165100	857680646	1928	1928	1928	1928	0
171	20230705	165000	857680646	1928	1928	1928	1928	0
172	20230705	164900	857680646	1928	1928	1928	1928	0
173	20230705	164800	857680646	1928	1928	1928	1928	0
174	20230705	164700	857680646	1928	1928	1928	1928	0
175	20230705	164600	857680646	1928	1928	1928	1928	0
176	20230705	164500	857680646	1928	1928	1928	1928	0
177	20230705	164400	857680646	1928	1928	1928	1928	0
178	20230705	164300	857680646	1928	1928	1928	1928	0
179	20230705	164200	857680646	1928	1928	1928	1928	0
180	20230705	164100	857680646	1928	1928	1928	1928	0
181	20230705	164000	857680646	1928	1928	1928	1928	0
182	20230705	163900	857680646	1928	1928	1928	1928	6567
183	20230705	163800	857680646	1928	1928	1928	1928	0
184	20230705	163700	857680646	1928	1928	1928	1928	0
185	20230705	163600	857680646	1928	1928	1928	1928	0
186	20230705	163500	857680646	1928	1928	1928	1928	0
187	20230705	163400	857680646	1928	1928	1928	1928	0
188	20230705	163300	857680646	1928	1928	1928	1928	0
189	20230705	163200	857680646	1928	1928	1928	1928	0
190	20230705	163100	857680646	1928	1928	1928	1928	0
191	20230705	163000	857680646	1928	1928	1928	1928	0
192	20230705	162900	857680646	1928	1928	1928	1928	0
193	20230705	162800	857680646	1928	1928	1928	1928	0
194	20230705	162700	857680646	1928	1928	1928	1928	0
195	20230705	162600	857680646	1928	1928	1928	1928	0
196	20230705	162500	857680646	1928	1928	1928	1928	0
197	20230705	162400	857680646	1928	1928	1928	1928	0
198	20230705	162300	857680646	1928	1928	1928	1928	0
199	20230705	162200	857680646	1928	1928	1928	1928	0
200	20230705	162100	857680646	1928	1928	1928	1928	0
201	20230705	162000	857680646	1928	1928	1928	1928	0
202	20230705	161900	857680646	1928	1928	1928	1928	0
203	20230705	161800	857680646	1928	1928	1928	1928	0
204	20230705	161700	857680646	1928	1928	1928	1928	0
205	20230705	161600	857680646	1928	1928	1928	1928	0
206	20230705	161500	857680646	1928	1928	1928	1928	0
207	20230705	161400	857680646	1928	1928	1928	1928	0
208	20230705	161300	857680646	1928	1928	1928	1928	0
209	20230705	161200	857680646	1928	1928	1928	1928	0
210	20230705	161100	857680646	1928	1928	1928	1928	0
211	20230705	161000	857680646	1928	1928	1928	1928	0
212	20230705	160900	857680646	1928	1928	1928	1928	6567
213	20230705	160800	857680646	1928	1928	1928	1928	0
214	20230705	160700	857680646	1928	1928	1928	1928	0
215	20230705	160600	857680646	1928	1928	1928	1928	0
216	20230705	160500	857680646	1928	1928	1928	1928	0
217	20230705	160400	857680646	1928	1928	1928	1928	0
218	20230705	160300	857680646	1928	1928	1928	1928	0
219	20230705	160200	857680646	1928	1928	1928	1928	0
220	20230705	160100	857680646	1928	1928	1928	1928	0
221	20230705	160000	857680646	1928	1928	1928	1928	0
222	20230705	155900	857680646	1928	1928	1928	1928	0
223	20230705	155800	857680646	1928	1928	1928	1928	0
224	20230705	155700	857680646	1928	1928	1928	1928	0
225	20230705	155600	857680646	1928	1928	1928	1928	0
226	20230705	155500	857680646	1928	1928	1928	1928	0
227	20230705	155400	857680646	1928	1928	1928	1928	0
228	20230705	155300	857680646	1928	1928	1928	1928	0
229	20230705	155200	857680646	1928	1928	1928	1928	0
230	20230705	155100	857680646	1928	1928	1928	1928	0
231	20230705	155000	857680646	1928	1928	1928	1928	0
232	20230705	154900	857680646	1928	1928	1928	1928	0
233	20230705	154800	857680646	1928	1928	1928	1928	0
234	20230705	154700	857680646	1928	1928	1928	1928	0
235	20230705	154600	857680646	1928	1928	1928	1928	0
236	20230705	154500	857680646	1928	1928	1928	1928	0
237	20230705	154400	857680646	1928	1928	1928	1928	0
238	20230705	154300	857680646	1928	1928	1928	1928	0
239	20230705	154200	857680646	1928	1928	1928	1928	0
240	20230705	154100	857680646	1928	1928	1928	1928	0
241	20230705	154000	857680646	1928	1928	1928	1928	0
242	20230705	153900	857680646	1928	1928	1928	1928	6567
243	20230705	153800	857680646	1928	1928	1928	1928	0
244	20230705	153700	857680646	1928	1928	1928	1928	0
245	20230705	153600	857680646	1928	1928	1928	1928	0
246	20230705	153500	857680646	1928	1928	1928	1928	0
247	20230705	153400	857680646	1928	1928	1928	1928	0
248	20230705	153300	857680646	1928	1928	1928	1928	0
249	20230705	153200	857680646	1928	1928	1928	1928	0
250	20230705	153100	857680646	1928	1928	1928	1928	0
251	20230705	153000	857680646	1928	1928	1928	1928	6567
252	20230705	152900	845019470	1936	1936	1936	1936	0
253	20230705	152800	845019470	1936	1936	1936	1936	0
254	20230705	152700	845019470	1936	1936	1936	1936	0
255	20230705	152600	845019470	1936	1936	1936	1936	0
256	20230705	152500	845019470	1936	1936	1936	1936	0
257	20230705	152400	845019470	1936	1936	1936	1936	0
258	20230705	152300	845019470	1936	1936	1936	1936	0
259	20230705	152200	845019470	1936	1936	1936	1936	0
260	20230705	152100	845019470	1936	1936	1936	1936	0
261	20230705	152000	845019470	1936	1936	1936	1936	0
262	20230705	151900	845019470	1936	1932	1936	1926	7245
263	20230705	151800	831044910	1932	1932	1932	1932	250
264	20230705	151700	830561910	1932	1932	1932	1929	2056
265	20230705	151600	826591535	1932	1932	1932	1929	1445
266	20230705	151500	823801922	1932	1932	1932	1929	201
267	20230705	151400	823413593	1933	1933	1933	1933	90
268	20230705	151300	823239623	1933	1930	1933	1930	1080
269	20230705	151200	821155043	1933	1933	1933	1933	60
270	20230705	151100	821039063	1933	1933	1933	1933	145
271	20230705	151000	820758778	1933	1933	1933	1933	31
272	20230705	150900	820698855	1933	1933	1933	1933	73
273	20230705	150800	820557746	1933	1933	1933	1933	0
274	20230705	150700	820557746	1933	1933	1933	1933	32
275	20230705	150600	820495890	1933	1933	1933	1933	30
276	20230705	150500	820437900	1933	1933	1933	1933	30
277	20230705	150400	820379910	1933	1933	1933	1933	60
278	20230705	150300	820263930	1933	1933	1933	1933	0
279	20230705	150200	820263930	1933	1932	1933	1932	140
280	20230705	150100	819993410	1933	1932	1933	1932	170
281	20230705	150000	819664900	1933	1933	1933	1933	537
282	20230705	145900	818626879	1933	1933	1933	1933	65
283	20230705	145800	818501234	1933	1933	1933	1933	110
284	20230705	145700	818288604	1929	1931	1931	1929	2039
285	20230705	145600	814355353	1929	1931	1931	1929	2700
286	20230705	145500	809145389	1932	1933	1933	1932	70
287	20230705	145400	809010129	1934	1934	1934	1934	30
288	20230705	145300	808952109	1938	1938	1938	1938	0
289	20230705	145200	808952109	1938	1938	1938	1938	100
290	20230705	145100	808758309	1939	1937	1939	1937	499
291	20230705	145000	807791678	1939	1939	1939	1939	0
292	20230705	144900	807791678	1939	1938	1939	1938	18
293	20230705	144800	807756791	1939	1939	1939	1939	0
294	20230705	144700	807756791	1939	1931	1939	1931	4
295	20230705	144600	807749043	1939	1939	1939	1939	1
296	20230705	144500	807747104	1939	1939	1939	1939	0
297	20230705	144400	807747104	1939	1939	1939	1939	0
298	20230705	144300	807747104	1939	1939	1939	1939	0
299	20230705	144200	807747104	1939	1939	1939	1939	0
300	20230705	144100	807747104	1939	1939	1939	1939	303
301	20230705	144000	807159587	1930	1930	1930	1930	0
302	20230705	143900	807159587	1930	1930	1930	1930	0
303	20230705	143800	807159587	1930	1930	1930	1930	3
304	20230705	143700	807153797	1939	1939	1939	1939	4
305	20230705	143600	807146041	1941	1941	1941	1941	0
306	20230705	143500	807146041	1941	1941	1941	1941	0
307	20230705	143400	807146041	1941	1941	1941	1941	0
308	20230705	143300	807146041	1941	1941	1941	1941	0
309	20230705	143200	807146041	1941	1941	1941	1941	0
310	20230705	143100	807146041	1941	1941	1941	1941	1
311	20230705	143000	807144100	1941	1941	1941	1941	1
312	20230705	142900	807142159	1928	1932	1932	1928	8132
313	20230705	142800	791456571	1943	1943	1943	1943	0
314	20230705	142700	791456571	1943	1943	1943	1943	111
315	20230705	142600	791240898	1943	1942	1944	1942	1090
316	20230705	142500	789123479	1944	1937	1944	1937	3947
317	20230705	142400	781470336	1930	1930	1930	1930	0
318	20230705	142300	781470336	1930	1930	1930	1930	0
319	20230705	142200	781470336	1930	1930	1930	1930	0
320	20230705	142100	781470336	1930	1930	1930	1930	0
321	20230705	142000	781470336	1930	1930	1930	1930	256
322	20230705	141900	780976256	1929	1929	1929	1929	0
323	20230705	141800	780976256	1929	1929	1929	1929	0
324	20230705	141700	780976256	1929	1929	1929	1929	0
325	20230705	141600	780976256	1929	1929	1929	1929	0
326	20230705	141500	780976256	1929	1929	1929	1929	2000
327	20230705	141400	777118256	1929	1929	1929	1929	0
328	20230705	141300	777118256	1929	1929	1929	1929	1
329	20230705	141200	777116327	1938	1938	1938	1938	1
330	20230705	141100	777114389	1931	1931	1931	1931	0
331	20230705	141000	777114389	1931	1931	1931	1931	0
332	20230705	140900	777114389	1931	1931	1931	1931	1036
333	20230705	140800	775113873	1931	1931	1931	1931	464
334	20230705	140700	774217889	1931	1931	1931	1931	0
335	20230705	140600	774217889	1931	1931	1931	1931	17
336	20230705	140500	774185062	1931	1931	1931	1931	159
337	20230705	140400	773878033	1932	1932	1932	1928	7629
338	20230705	140300	759140789	1931	1931	1931	1931	0
339	20230705	140200	759140789	1931	1933	1933	1931	8017
340	20230705	140100	743652411	1939	1939	1939	1939	0
341	20230705	140000	743652411	1939	1933	1939	1933	7
342	20230705	135900	743638862	1939	1939	1939	1939	0
343	20230705	135800	743638862	1939	1939	1939	1939	0
344	20230705	135700	743638862	1939	1939	1939	1939	0
345	20230705	135600	743638862	1939	1939	1939	1939	0
346	20230705	135500	743638862	1939	1939	1939	1939	0
347	20230705	135400	743638862	1939	1939	1939	1939	0
348	20230705	135300	743638862	1939	1933	1939	1933	1578
349	20230705	135200	740588582	1939	1939	1939	1939	1
350	20230705	135100	740586643	1932	1933	1933	1932	1225
351	20230705	135000	738218918	1940	1940	1940	1940	0
352	20230705	134900	738218918	1940	1940	1940	1940	53
353	20230705	134800	738116098	1940	1940	1940	1940	0
354	20230705	134700	738116098	1940	1940	1940	1940	0
355	20230705	134600	738116098	1940	1933	1940	1933	57
356	20230705	134500	738005910	1933	1933	1933	1933	50
357	20230705	134400	737909260	1933	1933	1933	1933	51
358	20230705	134300	737810677	1933	1933	1933	1933	332
359	20230705	134200	737168921	1933	1935	1935	1933	1000
360	20230705	134100	735235557	1943	1943	1943	1943	0
361	20230705	134000	735235557	1943	1943	1943	1943	0
362	20230705	133900	735235557	1943	1943	1943	1943	1
363	20230705	133800	735233614	1940	1940	1940	1940	4
364	20230705	133700	735225854	1943	1943	1943	1943	0
365	20230705	133600	735225854	1943	1944	1944	1943	52
366	20230705	133500	735124796	1944	1944	1944	1944	100
367	20230705	133400	734930396	1944	1944	1944	1944	0
368	20230705	133300	734930396	1944	1944	1944	1944	5
369	20230705	133200	734920676	1944	1944	1944	1944	50
370	20230705	133100	734823476	1944	1944	1944	1944	102
371	20230705	133000	734625188	1944	1944	1944	1944	100
372	20230705	132900	734430788	1944	1944	1944	1944	0
373	20230705	132800	734430788	1944	1944	1944	1944	1
374	20230705	132700	734428844	1944	1942	1944	1942	180
375	20230705	132600	734079282	1942	1942	1942	1942	1
376	20230705	132500	734077340	1945	1945	1945	1945	0
377	20230705	132400	734077340	1945	1945	1945	1945	0
378	20230705	132300	734077340	1945	1945	1945	1945	0
379	20230705	132200	734077340	1945	1945	1945	1945	1
380	20230705	132100	734075395	1935	1935	1935	1935	296
381	20230705	132000	733502635	1945	1945	1945	1945	0
382	20230705	131900	733502635	1945	1935	1945	1935	1689
383	20230705	131800	730234410	1935	1935	1935	1935	1
384	20230705	131700	730232475	1932	1940	1940	1932	13110
385	20230705	131600	704883569	1937	1944	1945	1937	5908
386	20230705	131500	693433574	1945	1944	1945	1944	502
387	20230705	131400	692457684	1945	1945	1945	1945	0
388	20230705	131300	692457684	1945	1945	1945	1945	0
389	20230705	131200	692457684	1945	1945	1945	1945	0
390	20230705	131100	692457684	1945	1945	1945	1945	0
391	20230705	131000	692457684	1945	1945	1945	1945	1
392	20230705	130900	692455739	1944	1944	1944	1944	337
393	20230705	130800	691800611	1946	1946	1946	1946	0
394	20230705	130700	691800611	1946	1946	1946	1946	1
395	20230705	130600	691798665	1940	1940	1940	1940	1
396	20230705	130500	691796725	1946	1946	1946	1946	90
397	20230705	130400	691621585	1947	1947	1947	1947	0
398	20230705	130300	691621585	1947	1947	1947	1947	0
399	20230705	130200	691621585	1947	1947	1947	1947	0
400	20230705	130100	691621585	1947	1947	1947	1947	1
401	20230705	130000	691619638	1939	1939	1939	1939	3
402	20230705	125900	691613821	1947	1947	1947	1947	3
403	20230705	125800	691607980	1948	1948	1948	1948	0
404	20230705	125700	691607980	1948	1948	1948	1948	0
405	20230705	125600	691607980	1948	1948	1948	1948	0
406	20230705	125500	691607980	1948	1945	1948	1945	500
407	20230705	125400	690635188	1945	1945	1945	1945	1
408	20230705	125300	690633243	1945	1945	1945	1945	0
409	20230705	125200	690633243	1945	1938	1945	1938	973
410	20230705	125100	688747562	1945	1945	1945	1945	0
411	20230705	125000	688747562	1945	1945	1945	1945	10
412	20230705	124900	688728112	1945	1945	1945	1945	0
413	20230705	124800	688728112	1945	1945	1945	1945	0
414	20230705	124700	688728112	1945	1945	1945	1945	0
415	20230705	124600	688728112	1945	1944	1945	1944	2001
416	20230705	124500	684838167	1944	1944	1944	1944	550
417	20230705	124400	683768967	1944	1944	1944	1944	0
418	20230705	124300	683768967	1944	1944	1944	1944	0
419	20230705	124200	683768967	1944	1944	1944	1944	0
420	20230705	124100	683768967	1944	1944	1944	1944	0
421	20230705	124000	683768967	1944	1944	1944	1944	0
422	20230705	123900	683768967	1944	1944	1944	1944	0
423	20230705	123800	683768967	1944	1944	1944	1944	500
424	20230705	123700	682796967	1944	1944	1944	1944	1
425	20230705	123600	682795023	1944	1944	1944	1944	0
426	20230705	123500	682795023	1944	1934	1944	1934	1945
427	20230705	123400	679033373	1935	1935	1935	1935	0
428	20230705	123300	679033373	1935	1935	1935	1935	15
429	20230705	123200	679004348	1935	1937	1937	1935	15779
430	20230705	123100	648465054	1937	1939	1939	1937	817
431	20230705	123000	646881937	1939	1939	1939	1939	4
432	20230705	122900	646874181	1945	1945	1945	1945	0
433	20230705	122800	646874181	1945	1940	1945	1939	2497
434	20230705	122700	642032262	1943	1943	1943	1943	0
435	20230705	122600	642032262	1943	1943	1943	1943	0
436	20230705	122500	642032262	1943	1943	1943	1943	0
437	20230705	122400	642032262	1943	1944	1944	1943	506
438	20230705	122300	641049098	1943	1943	1943	1943	0
439	20230705	122200	641049098	1943	1943	1943	1943	500
440	20230705	122100	640077598	1943	1943	1943	1943	0
441	20230705	122000	640077598	1943	1943	1943	1943	10
442	20230705	121900	640058168	1939	1939	1939	1939	0
443	20230705	121800	640058168	1939	1939	1939	1939	70
444	20230705	121700	639922438	1939	1939	1939	1939	0
445	20230705	121600	639922438	1939	1939	1939	1939	0
446	20230705	121500	639922438	1939	1939	1939	1939	170
447	20230705	121400	639592808	1939	1940	1940	1939	150
448	20230705	121300	639301888	1943	1943	1943	1943	0
449	20230705	121200	639301888	1943	1943	1943	1943	0
450	20230705	121100	639301888	1943	1943	1943	1943	0
451	20230705	121000	639301888	1943	1943	1943	1943	0
452	20230705	120900	639301888	1943	1943	1943	1943	0
453	20230705	120800	639301888	1943	1943	1943	1943	0
454	20230705	120700	639301888	1943	1943	1943	1943	0
455	20230705	120600	639301888	1943	1943	1943	1943	0
456	20230705	120500	639301888	1943	1934	1943	1934	1002
457	20230705	120400	637364002	1934	1934	1944	1934	3602
458	20230705	120300	630397714	1934	1934	1934	1934	577
459	20230705	120200	629281796	1934	1942	1945	1933	5008
460	20230705	120100	619558013	1942	1933	1942	1933	4120
461	20230705	120000	611592973	1933	1935	1935	1933	1994
462	20230705	115900	607737982	1934	1934	1935	1934	1380
463	20230705	115800	605068932	1934	1935	1942	1934	878
464	20230705	115700	603369640	1934	1934	1934	1934	470
465	20230705	115600	602460660	1935	1934	1935	1934	6542
466	20230705	115500	589807932	1935	1935	1935	1935	300
467	20230705	115400	589227432	1936	1936	1936	1936	50
468	20230705	115300	589130632	1935	1935	1935	1935	100
469	20230705	115200	588937132	1934	1934	1934	1934	0
470	20230705	115100	588937132	1934	1934	1934	1934	430
471	20230705	115000	588105512	1934	1938	1938	1933	459
472	20230705	114900	587217902	1939	1936	1939	1935	1155
473	20230705	114800	584982872	1935	1939	1939	1935	8541
474	20230705	114700	568440297	1940	1944	1944	1940	60
475	20230705	114600	568323777	1944	1940	1944	1940	302
476	20230705	114500	567737889	1941	1948	1948	1940	1202
477	20230705	114400	565405793	1947	1947	1947	1947	60
478	20230705	114300	565288973	1939	1939	1939	1939	4
479	20230705	114200	565281217	1939	1937	1939	1937	472
480	20230705	114100	564366013	1939	1939	1939	1939	0
481	20230705	114000	564366013	1939	1948	1948	1938	11893
482	20230705	113900	541293614	1945	1945	1945	1945	0
483	20230705	113800	541293614	1945	1945	1945	1945	0
484	20230705	113700	541293614	1945	1946	1946	1945	186
485	20230705	113600	540931784	1949	1949	1949	1949	0
486	20230705	113500	540931784	1949	1949	1949	1949	0
487	20230705	113400	540931784	1949	1949	1949	1949	200
488	20230705	113300	540541984	1949	1949	1949	1949	50
489	20230705	113200	540444534	1950	1949	1950	1949	101
490	20230705	113100	540247684	1949	1949	1949	1949	0
491	20230705	113000	540247684	1949	1949	1949	1949	0
492	20230705	112900	540247684	1949	1949	1949	1949	0
493	20230705	112800	540247684	1949	1949	1949	1949	5
494	20230705	112700	540237939	1949	1949	1949	1949	0
495	20230705	112600	540237939	1949	1949	1949	1949	0
496	20230705	112500	540237939	1949	1949	1949	1949	9
497	20230705	112400	540220398	1950	1949	1950	1949	50
498	20230705	112300	540122947	1949	1944	1949	1944	3916
499	20230705	112200	532506124	1945	1950	1950	1945	1855
500	20230705	112100	528896619	1952	1952	1952	1952	0
501	20230705	112000	528896619	1952	1952	1952	1952	0
502	20230705	111900	528896619	1952	1952	1952	1952	0
503	20230705	111800	528896619	1952	1952	1952	1952	0
504	20230705	111700	528896619	1952	1952	1952	1952	0
505	20230705	111600	528896619	1952	1952	1952	1952	0
506	20230705	111500	528896619	1952	1952	1952	1952	0
507	20230705	111400	528896619	1952	1952	1952	1952	100
508	20230705	111300	528701419	1952	1952	1952	1952	0
509	20230705	111200	528701419	1952	1952	1952	1952	0
510	20230705	111100	528701419	1952	1952	1952	1952	1
511	20230705	111000	528699467	1943	1943	1943	1943	4762
512	20230705	110900	519446901	1943	1943	1943	1943	5293
513	20230705	110800	509162602	1952	1947	1952	1944	30002
514	20230705	110700	450837520	1951	1951	1951	1951	1
515	20230705	110600	450835569	1946	1946	1946	1946	9
516	20230705	110500	450818055	1951	1948	1951	1948	391
517	20230705	110400	450056384	1948	1948	1948	1948	1437
518	20230705	110300	447257108	1948	1948	1948	1948	221
519	20230705	110200	446826600	1950	1940	1951	1940	20
520	20230705	110100	446787779	1951	1942	1951	1942	51
521	20230705	110000	446688728	1943	1942	1943	1939	1627
522	20230705	105900	443531001	1943	1943	1943	1943	0
523	20230705	105800	443531001	1943	1943	1943	1943	1
524	20230705	105700	443529058	1941	1942	1943	1941	4597
525	20230705	105600	434600685	1943	1943	1943	1943	1
526	20230705	105500	434598742	1943	1942	1943	1942	519
527	20230705	105400	433590839	1944	1944	1944	1942	9333
528	20230705	105300	415447807	1944	1949	1949	1944	3366
529	20230705	105200	408900248	1950	1959	1959	1950	15314
530	20230705	105100	379004535	1953	1958	1959	1953	103
531	20230705	105000	378802870	1960	1960	1960	1960	20
532	20230705	104900	378763670	1960	1960	1960	1960	34
533	20230705	104800	378697030	1960	1960	1960	1960	0
534	20230705	104700	378697030	1960	1953	1960	1953	490
535	20230705	104600	377740053	1960	1960	1960	1960	50
536	20230705	104500	377642053	1961	1961	1961	1961	0
537	20230705	104400	377642053	1961	1961	1961	1961	0
538	20230705	104300	377642053	1961	1953	1961	1953	1501
539	20230705	104200	374710592	1961	1961	1961	1961	0
540	20230705	104100	374710592	1961	1954	1961	1953	232
541	20230705	104000	374257180	1955	1956	1956	1955	834
542	20230705	103900	372626527	1961	1960	1961	1957	261
543	20230705	103800	372115040	1961	1961	1961	1961	1
544	20230705	103700	372113079	1956	1956	1961	1956	1197
545	20230705	103600	369771742	1956	1959	1961	1956	8838
546	20230705	103500	352468732	1959	1959	1959	1959	437
547	20230705	103400	351612649	1962	1962	1962	1960	923
548	20230705	103300	349801947	1967	1967	1967	1967	0
549	20230705	103200	349801947	1967	1967	1967	1967	0
550	20230705	103100	349801947	1967	1967	1967	1967	0
551	20230705	103000	349801947	1967	1962	1967	1962	2
552	20230705	102900	349798018	1960	1960	1960	1960	0
553	20230705	102800	349798018	1960	1960	1960	1960	0
554	20230705	102700	349798018	1960	1960	1960	1960	79
555	20230705	102600	349643178	1960	1961	1961	1960	4001
556	20230705	102500	341800809	1961	1967	1969	1961	1357
557	20230705	102400	339136115	1968	1968	1968	1968	0
558	20230705	102300	339136115	1968	1968	1968	1968	2
559	20230705	102200	339132179	1962	1968	1970	1962	11625
560	20230705	102100	316307824	1968	1968	1968	1968	303
561	20230705	102000	315711520	1976	1976	1976	1976	0
562	20230705	101900	315711520	1976	1976	1976	1976	2
563	20230705	101800	315707568	1975	1975	1975	1975	350
564	20230705	101700	315016318	1976	1976	1976	1976	0
565	20230705	101600	315016318	1976	1976	1976	1976	0
566	20230705	101500	315016318	1976	1976	1976	1976	3
567	20230705	101400	315010390	1963	1968	1968	1963	7167
568	20230705	101300	300931350	1979	1972	1979	1965	3575
569	20230705	101200	293896400	1980	1978	1980	1978	2199
570	20230705	101100	289544014	1978	1977	1978	1977	5
571	20230705	101000	289534128	1972	1973	1973	1972	193
572	20230705	100900	289153382	1979	1979	1979	1979	0
573	20230705	100800	289153382	1979	1978	1979	1978	108
574	20230705	100700	288939652	1979	1978	1979	1978	33
575	20230705	100600	288874348	1980	1980	1980	1980	0
576	20230705	100500	288874348	1980	1969	1980	1969	10062
577	20230705	100400	268991593	1970	1970	1970	1970	0
578	20230705	100300	268991593	1970	1970	1970	1970	0
579	20230705	100200	268991593	1970	1970	1970	1970	3
580	20230705	100100	268985683	1966	1968	1968	1965	1305
581	20230705	100000	266420397	1970	1970	1970	1970	0
582	20230705	095900	266420397	1970	1968	1970	1968	7
583	20230705	095800	266406617	1968	1970	1970	1968	554
584	20230705	095700	265315497	1971	1971	1971	1971	0
585	20230705	095600	265315497	1971	1973	1973	1971	2344
586	20230705	095500	260692599	1975	1973	1975	1973	4644
587	20230705	095400	251527770	1973	1973	1973	1973	1051
588	20230705	095300	249454147	1973	1973	1973	1973	300
589	20230705	095200	248862247	1973	1971	1973	1971	7600
590	20230705	095100	233868719	1971	1970	1971	1970	861
591	20230705	095000	232172548	1970	1967	1970	1967	337
592	20230705	094900	231508949	1967	1967	1967	1967	0
593	20230705	094800	231508949	1967	1967	1967	1967	884
594	20230705	094700	229770121	1966	1967	1967	1966	712
595	20230705	094600	228370034	1968	1968	1968	1968	172
596	20230705	094500	228031538	1974	1974	1974	1974	0
597	20230705	094400	228031538	1974	1974	1974	1974	2
598	20230705	094300	228027590	1972	1970	1974	1965	1102
599	20230705	094200	225858321	1975	1974	1975	1971	2113
600	20230705	094100	221693250	1970	1970	1973	1970	4361
601	20230705	094000	213101008	1972	1972	1972	1970	4197
602	20230705	093900	204828524	1970	1971	1972	1970	3947
603	20230705	093800	197052904	1972	1970	1972	1970	1422
604	20230705	093700	194251016	1970	1970	1971	1970	6599
605	20230705	093600	181250973	1970	1963	1971	1963	6094
606	20230705	093500	169249195	1961	1964	1964	1961	1938
607	20230705	093400	165447566	1966	1966	1966	1966	7
608	20230705	093300	165433804	1967	1966	1967	1966	12
609	20230705	093200	165410210	1967	1965	1967	1965	201
610	20230705	093100	165014937	1967	1967	1967	1967	0
611	20230705	093000	165014937	1967	1967	1967	1967	0
612	20230705	092900	165014937	1967	1966	1967	1966	7
613	20230705	092800	165001171	1959	1960	1960	1959	1366
614	20230705	092700	162324417	1968	1968	1968	1968	0
615	20230705	092600	162324417	1968	1968	1968	1967	700
616	20230705	092500	160946852	1968	1962	1968	1962	11
617	20230705	092400	160925233	1962	1962	1962	1962	350
618	20230705	092300	160238533	1968	1968	1968	1968	3
619	20230705	092200	160232629	1968	1968	1968	1968	97
620	20230705	092100	160041733	1969	1969	1969	1969	15
621	20230705	092000	160012198	1968	1964	1968	1962	1110
622	20230705	091900	157830501	1969	1970	1970	1969	4811
623	20230705	091800	148352833	1970	1970	1971	1970	3314
624	20230705	091700	141823999	1968	1968	1968	1962	210
625	20230705	091600	141411919	1962	1971	1972	1962	7066
626	20230705	091500	127484304	1971	1968	1971	1968	9575
627	20230705	091400	108613660	1968	1966	1969	1966	685
628	20230705	091300	107265139	1965	1960	1965	1960	11159
629	20230705	091200	85389585	1960	1959	1960	1959	2059
630	20230705	091100	81354625	1956	1956	1956	1956	5
631	20230705	091000	81344845	1955	1955	1955	1955	1442
632	20230705	090900	78525735	1955	1955	1955	1954	2024
633	20230705	090800	74568839	1957	1959	1959	1957	82
634	20230705	090700	74408363	1959	1959	1959	1959	130
635	20230705	090600	74153693	1959	1958	1959	1958	899
636	20230705	090500	72392923	1957	1955	1957	1955	401
637	20230705	090400	71608568	1954	1954	1954	1954	0
638	20230705	090300	71608568	1954	1959	1960	1954	9983
639	20230705	090200	52053650	1959	1956	1959	1956	11171
640	20230705	090100	30175016	1956	1952	1956	1952	1231
641	20230705	090000	27767340	1950	1949	1952	1949	14046