KissMeData/013520/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	185200	231957661	1934	1934	1934	1934	1012
3	20230721	185100	231957661	1934	1934	1934	1934	0
4	20230721	185000	231957661	1934	1934	1934	1934	0
5	20230721	184900	231957661	1934	1934	1934	1934	0
6	20230721	184800	231957661	1934	1934	1934	1934	0
7	20230721	184700	231957661	1934	1934	1934	1934	0
8	20230721	184600	231957661	1934	1934	1934	1934	0
9	20230721	184500	231957661	1934	1934	1934	1934	0
10	20230721	184400	231957661	1934	1934	1934	1934	0
11	20230721	184300	231957661	1934	1934	1934	1934	0
12	20230721	184200	231957661	1934	1934	1934	1934	0
13	20230721	184100	231957661	1934	1934	1934	1934	0
14	20230721	184000	231957661	1934	1934	1934	1934	0
15	20230721	183900	231957661	1934	1934	1934	1934	0
16	20230721	183800	231957661	1934	1934	1934	1934	0
17	20230721	183700	231957661	1934	1934	1934	1934	0
18	20230721	183600	231957661	1934	1934	1934	1934	0
19	20230721	183500	231957661	1934	1934	1934	1934	0
20	20230721	183400	231957661	1934	1934	1934	1934	0
21	20230721	183300	231957661	1934	1934	1934	1934	0
22	20230721	183200	231957661	1934	1934	1934	1934	0
23	20230721	183100	231957661	1934	1934	1934	1934	0
24	20230721	183000	231957661	1934	1934	1934	1934	0
25	20230721	182900	231957661	1934	1934	1934	1934	0
26	20230721	182800	231957661	1934	1934	1934	1934	0
27	20230721	182700	231957661	1934	1934	1934	1934	0
28	20230721	182600	231957661	1934	1934	1934	1934	0
29	20230721	182500	231957661	1934	1934	1934	1934	0
30	20230721	182400	231957661	1934	1934	1934	1934	0
31	20230721	182300	231957661	1934	1934	1934	1934	0
32	20230721	182200	231957661	1934	1934	1934	1934	1012
33	20230721	182100	231957661	1934	1934	1934	1934	0
34	20230721	182000	231957661	1934	1934	1934	1934	0
35	20230721	181900	231957661	1934	1934	1934	1934	0
36	20230721	181800	231957661	1934	1934	1934	1934	0
37	20230721	181700	231957661	1934	1934	1934	1934	0
38	20230721	181600	231957661	1934	1934	1934	1934	0
39	20230721	181500	231957661	1934	1934	1934	1934	0
40	20230721	181400	231957661	1934	1934	1934	1934	0
41	20230721	181300	231957661	1934	1934	1934	1934	0
42	20230721	181200	231957661	1934	1934	1934	1934	0
43	20230721	181100	231957661	1934	1934	1934	1934	0
44	20230721	181000	231957661	1934	1934	1934	1934	0
45	20230721	180900	231957661	1934	1934	1934	1934	0
46	20230721	180800	231957661	1934	1934	1934	1934	0
47	20230721	180700	231957661	1934	1934	1934	1934	0
48	20230721	180600	231957661	1934	1934	1934	1934	0
49	20230721	180500	231957661	1934	1934	1934	1934	0
50	20230721	180400	231957661	1934	1934	1934	1934	0
51	20230721	180300	231957661	1934	1934	1934	1934	0
52	20230721	180200	231957661	1934	1934	1934	1934	0
53	20230721	180100	231957661	1934	1934	1934	1934	0
54	20230721	180000	231957661	1934	1934	1934	1934	0
55	20230721	175900	231957661	1934	1934	1934	1934	0
56	20230721	175800	231957661	1934	1934	1934	1934	0
57	20230721	175700	231957661	1934	1934	1934	1934	0
58	20230721	175600	231957661	1934	1934	1934	1934	0
59	20230721	175500	231957661	1934	1934	1934	1934	0
60	20230721	175400	231957661	1934	1934	1934	1934	0
61	20230721	175300	231957661	1934	1934	1934	1934	0
62	20230721	175200	231957661	1934	1934	1934	1934	1012
63	20230721	175100	231957661	1934	1934	1934	1934	0
64	20230721	175000	231957661	1934	1934	1934	1934	0
65	20230721	174900	231957661	1934	1934	1934	1934	0
66	20230721	174800	231957661	1934	1934	1934	1934	0
67	20230721	174700	231957661	1934	1934	1934	1934	0
68	20230721	174600	231957661	1934	1934	1934	1934	0
69	20230721	174500	231957661	1934	1934	1934	1934	0
70	20230721	174400	231957661	1934	1934	1934	1934	0
71	20230721	174300	231957661	1934	1934	1934	1934	0
72	20230721	174200	231957661	1934	1934	1934	1934	0
73	20230721	174100	231957661	1934	1934	1934	1934	0
74	20230721	174000	231957661	1934	1934	1934	1934	0
75	20230721	173900	231957661	1934	1934	1934	1934	0
76	20230721	173800	231957661	1934	1934	1934	1934	0
77	20230721	173700	231957661	1934	1934	1934	1934	0
78	20230721	173600	231957661	1934	1934	1934	1934	0
79	20230721	173500	231957661	1934	1934	1934	1934	0
80	20230721	173400	231957661	1934	1934	1934	1934	0
81	20230721	173300	231957661	1934	1934	1934	1934	0
82	20230721	173200	231957661	1934	1934	1934	1934	0
83	20230721	173100	231957661	1934	1934	1934	1934	0
84	20230721	173000	231957661	1934	1934	1934	1934	0
85	20230721	172900	231957661	1934	1934	1934	1934	0
86	20230721	172800	231957661	1934	1934	1934	1934	0
87	20230721	172700	231957661	1934	1934	1934	1934	0
88	20230721	172600	231957661	1934	1934	1934	1934	0
89	20230721	172500	231957661	1934	1934	1934	1934	0
90	20230721	172400	231957661	1934	1934	1934	1934	0
91	20230721	172300	231957661	1934	1934	1934	1934	0
92	20230721	172200	231957661	1934	1934	1934	1934	1012
93	20230721	172100	231957661	1934	1934	1934	1934	0
94	20230721	172000	231957661	1934	1934	1934	1934	0
95	20230721	171900	231957661	1934	1934	1934	1934	0
96	20230721	171800	231957661	1934	1934	1934	1934	0
97	20230721	171700	231957661	1934	1934	1934	1934	0
98	20230721	171600	231957661	1934	1934	1934	1934	0
99	20230721	171500	231957661	1934	1934	1934	1934	0
100	20230721	171400	231957661	1934	1934	1934	1934	0
101	20230721	171300	231957661	1934	1934	1934	1934	0
102	20230721	171200	231957661	1934	1934	1934	1934	0
103	20230721	171100	231957661	1934	1934	1934	1934	0
104	20230721	171000	231957661	1934	1934	1934	1934	0
105	20230721	170900	231957661	1934	1934	1934	1934	0
106	20230721	170800	231957661	1934	1934	1934	1934	0
107	20230721	170700	231957661	1934	1934	1934	1934	0
108	20230721	170600	231957661	1934	1934	1934	1934	0
109	20230721	170500	231957661	1934	1934	1934	1934	0
110	20230721	170400	231957661	1934	1934	1934	1934	0
111	20230721	170300	231957661	1934	1934	1934	1934	0
112	20230721	170200	231957661	1934	1934	1934	1934	0
113	20230721	170100	231957661	1934	1934	1934	1934	0
114	20230721	170000	231957661	1934	1934	1934	1934	0
115	20230721	165900	231957661	1934	1934	1934	1934	0
116	20230721	165800	231957661	1934	1934	1934	1934	0
117	20230721	165700	231957661	1934	1934	1934	1934	0
118	20230721	165600	231957661	1934	1934	1934	1934	0
119	20230721	165500	231957661	1934	1934	1934	1934	0
120	20230721	165400	231957661	1934	1934	1934	1934	0
121	20230721	165300	231957661	1934	1934	1934	1934	0
122	20230721	165200	231957661	1934	1934	1934	1934	1012
123	20230721	165100	231957661	1934	1934	1934	1934	0
124	20230721	165000	231957661	1934	1934	1934	1934	0
125	20230721	164900	231957661	1934	1934	1934	1934	0
126	20230721	164800	231957661	1934	1934	1934	1934	0
127	20230721	164700	231957661	1934	1934	1934	1934	0
128	20230721	164600	231957661	1934	1934	1934	1934	0
129	20230721	164500	231957661	1934	1934	1934	1934	0
130	20230721	164400	231957661	1934	1934	1934	1934	0
131	20230721	164300	231957661	1934	1934	1934	1934	0
132	20230721	164200	231957661	1934	1934	1934	1934	0
133	20230721	164100	231957661	1934	1934	1934	1934	0
134	20230721	164000	231957661	1934	1934	1934	1934	0
135	20230721	163900	231957661	1934	1934	1934	1934	0
136	20230721	163800	231957661	1934	1934	1934	1934	0
137	20230721	163700	231957661	1934	1934	1934	1934	0
138	20230721	163600	231957661	1934	1934	1934	1934	0
139	20230721	163500	231957661	1934	1934	1934	1934	0
140	20230721	163400	231957661	1934	1934	1934	1934	0
141	20230721	163300	231957661	1934	1934	1934	1934	0
142	20230721	163200	231957661	1934	1934	1934	1934	0
143	20230721	163100	231957661	1934	1934	1934	1934	0
144	20230721	163000	231957661	1934	1934	1934	1934	0
145	20230721	162900	231957661	1934	1934	1934	1934	0
146	20230721	162800	231957661	1934	1934	1934	1934	0
147	20230721	162700	231957661	1934	1934	1934	1934	0
148	20230721	162600	231957661	1934	1934	1934	1934	0
149	20230721	162500	231957661	1934	1934	1934	1934	0
150	20230721	162400	231957661	1934	1934	1934	1934	0
151	20230721	162300	231957661	1934	1934	1934	1934	0
152	20230721	162200	231957661	1934	1934	1934	1934	1012
153	20230721	162100	231957661	1934	1934	1934	1934	0
154	20230721	162000	231957661	1934	1934	1934	1934	0
155	20230721	161900	231957661	1934	1934	1934	1934	0
156	20230721	161800	231957661	1934	1934	1934	1934	0
157	20230721	161700	231957661	1934	1934	1934	1934	0
158	20230721	161600	231957661	1934	1934	1934	1934	0
159	20230721	161500	231957661	1934	1934	1934	1934	0
160	20230721	161400	231957661	1934	1934	1934	1934	0
161	20230721	161300	231957661	1934	1934	1934	1934	0
162	20230721	161200	231957661	1934	1934	1934	1934	0
163	20230721	161100	231957661	1934	1934	1934	1934	0
164	20230721	161000	231957661	1934	1934	1934	1934	0
165	20230721	160900	231957661	1934	1934	1934	1934	0
166	20230721	160800	231957661	1934	1934	1934	1934	0
167	20230721	160700	231957661	1934	1934	1934	1934	0
168	20230721	160600	231957661	1934	1934	1934	1934	0
169	20230721	160500	231957661	1934	1934	1934	1934	0
170	20230721	160400	231957661	1934	1934	1934	1934	0
171	20230721	160300	231957661	1934	1934	1934	1934	0
172	20230721	160200	231957661	1934	1934	1934	1934	0
173	20230721	160100	231957661	1934	1934	1934	1934	0
174	20230721	160000	231957661	1934	1934	1934	1934	0
175	20230721	155900	231957661	1934	1934	1934	1934	0
176	20230721	155800	231957661	1934	1934	1934	1934	0
177	20230721	155700	231957661	1934	1934	1934	1934	0
178	20230721	155600	231957661	1934	1934	1934	1934	0
179	20230721	155500	231957661	1934	1934	1934	1934	0
180	20230721	155400	231957661	1934	1934	1934	1934	0
181	20230721	155300	231957661	1934	1934	1934	1934	0
182	20230721	155200	231957661	1934	1934	1934	1934	1012
183	20230721	155100	231957661	1934	1934	1934	1934	0
184	20230721	155000	231957661	1934	1934	1934	1934	0
185	20230721	154900	231957661	1934	1934	1934	1934	0
186	20230721	154800	231957661	1934	1934	1934	1934	0
187	20230721	154700	231957661	1934	1934	1934	1934	0
188	20230721	154600	231957661	1934	1934	1934	1934	0
189	20230721	154500	231957661	1934	1934	1934	1934	0
190	20230721	154400	231957661	1934	1934	1934	1934	0
191	20230721	154300	231957661	1934	1934	1934	1934	0
192	20230721	154200	231957661	1934	1934	1934	1934	0
193	20230721	154100	231957661	1934	1934	1934	1934	0
194	20230721	154000	231957661	1934	1934	1934	1934	0
195	20230721	153900	231957661	1934	1934	1934	1934	0
196	20230721	153800	231957661	1934	1934	1934	1934	0
197	20230721	153700	231957661	1934	1934	1934	1934	0
198	20230721	153600	231957661	1934	1934	1934	1934	0
199	20230721	153500	231957661	1934	1934	1934	1934	0
200	20230721	153400	231957661	1934	1934	1934	1934	0
201	20230721	153300	231957661	1934	1934	1934	1934	0
202	20230721	153200	231957661	1934	1934	1934	1934	0
203	20230721	153100	231957661	1934	1934	1934	1934	0
204	20230721	153000	231957661	1934	1934	1934	1934	1012
205	20230721	152900	230000453	1938	1938	1938	1938	0
206	20230721	152800	230000453	1938	1938	1938	1938	0
207	20230721	152700	230000453	1938	1938	1938	1938	0
208	20230721	152600	230000453	1938	1938	1938	1938	0
209	20230721	152500	230000453	1938	1938	1938	1938	0
210	20230721	152400	230000453	1938	1938	1938	1938	0
211	20230721	152300	230000453	1938	1938	1938	1938	0
212	20230721	152200	230000453	1938	1938	1938	1938	0
213	20230721	152100	230000453	1938	1938	1938	1938	0
214	20230721	152000	230000453	1938	1938	1938	1938	0
215	20230721	151900	230000453	1938	1935	1938	1935	2
216	20230721	151800	229996580	1938	1938	1938	1938	1
217	20230721	151700	229994642	1935	1937	1937	1935	84
218	20230721	151600	229832100	1937	1935	1937	1934	497
219	20230721	151500	228870613	1938	1938	1938	1938	0
220	20230721	151400	228870613	1938	1938	1938	1938	0
221	20230721	151300	228870613	1938	1938	1938	1938	0
222	20230721	151200	228870613	1938	1938	1938	1938	622
223	20230721	151100	227665177	1938	1938	1938	1938	0
224	20230721	151000	227665177	1938	1938	1938	1938	0
225	20230721	150900	227665177	1938	1938	1938	1938	0
226	20230721	150800	227665177	1938	1938	1938	1938	257
227	20230721	150700	227167111	1938	1938	1938	1935	238
228	20230721	150600	226706070	1938	1938	1938	1938	98
229	20230721	150500	226516146	1939	1939	1939	1939	0
230	20230721	150400	226516146	1939	1939	1939	1939	0
231	20230721	150300	226516146	1939	1939	1939	1939	1
232	20230721	150200	226514207	1936	1936	1936	1936	0
233	20230721	150100	226514207	1936	1936	1936	1936	0
234	20230721	150000	226514207	1936	1936	1936	1936	0
235	20230721	145900	226514207	1936	1936	1936	1936	90
236	20230721	145800	226339967	1937	1938	1938	1937	77
237	20230721	145700	226190798	1938	1937	1939	1937	30
238	20230721	145600	226132658	1938	1940	1940	1938	384
239	20230721	145500	225387983	1940	1943	1943	1940	200
240	20230721	145400	224999683	1943	1943	1943	1943	61
241	20230721	145300	224881160	1940	1940	1940	1940	10
242	20230721	145200	224861760	1940	1940	1942	1940	60
243	20230721	145100	224745340	1940	1940	1942	1940	59
244	20230721	145000	224630874	1942	1941	1942	1939	5521
245	20230721	144900	213924932	1942	1943	1943	1942	370
246	20230721	144800	213206182	1944	1944	1944	1944	0
247	20230721	144700	213206182	1944	1944	1944	1944	0
248	20230721	144600	213206182	1944	1944	1944	1944	200
249	20230721	144500	212817382	1945	1945	1945	1945	100
250	20230721	144400	212622882	1947	1947	1947	1947	0
251	20230721	144300	212622882	1947	1947	1947	1947	0
252	20230721	144200	212622882	1947	1947	1947	1947	0
253	20230721	144100	212622882	1947	1945	1947	1943	58
254	20230721	144000	212509979	1946	1947	1949	1946	28
255	20230721	143900	212455455	1948	1947	1948	1947	69
256	20230721	143800	212321087	1947	1945	1947	1944	65
257	20230721	143700	212194625	1945	1948	1949	1945	52
258	20230721	143600	212093382	1947	1950	1950	1947	1059
259	20230721	143500	210028469	1957	1957	1957	1957	0
260	20230721	143400	210028469	1957	1957	1957	1957	0
261	20230721	143300	210028469	1957	1950	1957	1950	50
262	20230721	143200	209930789	1957	1957	1957	1957	0
263	20230721	143100	209930789	1957	1954	1957	1954	60
264	20230721	143000	209813437	1955	1955	1955	1955	0
265	20230721	142900	209813437	1955	1949	1956	1949	242
266	20230721	142800	209340729	1948	1949	1950	1946	160
267	20230721	142700	209028905	1947	1947	1947	1947	9
268	20230721	142600	209011382	1948	1945	1949	1945	67
269	20230721	142500	208880942	1945	1939	1945	1939	2548
270	20230721	142400	203925534	1939	1937	1939	1937	100
271	20230721	142300	203731790	1934	1934	1934	1934	0
272	20230721	142200	203731790	1934	1937	1937	1934	110
273	20230721	142100	203518840	1934	1936	1937	1934	1125
274	20230721	142000	201339987	1937	1937	1937	1937	180
275	20230721	141900	200991327	1937	1935	1937	1935	200
276	20230721	141800	200604007	1937	1932	1937	1932	322
277	20230721	141700	199981894	1932	1932	1932	1931	709
278	20230721	141600	198612170	1932	1931	1932	1931	200
279	20230721	141500	198225788	1932	1925	1932	1925	159
280	20230721	141400	197918628	1925	1932	1932	1925	167
281	20230721	141300	197597146	1932	1932	1932	1920	3847
282	20230721	141200	190197452	1933	1933	1933	1933	131
283	20230721	141100	189944229	1936	1936	1936	1936	1
284	20230721	141000	189942293	1931	1936	1936	1930	8325
285	20230721	140900	173872964	1939	1939	1939	1939	0
286	20230721	140800	173872964	1939	1939	1939	1939	0
287	20230721	140700	173872964	1939	1939	1939	1939	0
288	20230721	140600	173872964	1939	1939	1939	1939	0
289	20230721	140500	173872964	1939	1939	1939	1939	10
290	20230721	140400	173853574	1939	1939	1939	1939	0
291	20230721	140300	173853574	1939	1939	1939	1939	6
292	20230721	140200	173841940	1930	1939	1939	1930	5114
293	20230721	140100	163966483	1940	1940	1940	1940	17
294	20230721	140000	163933503	1939	1940	1940	1939	48
295	20230721	135900	163840401	1940	1940	1940	1940	30
296	20230721	135800	163782201	1940	1943	1943	1940	6101
297	20230721	135700	151942658	1943	1945	1945	1942	632
298	20230721	135600	150714187	1944	1944	1944	1944	10
299	20230721	135500	150694747	1944	1945	1945	1944	163
300	20230721	135400	150377722	1946	1946	1946	1946	140
301	20230721	135300	150105282	1946	1948	1948	1946	6835
302	20230721	135200	136793239	1949	1949	1949	1949	50
303	20230721	135100	136695789	1948	1948	1948	1948	0
304	20230721	135000	136695789	1948	1948	1948	1948	35
305	20230721	134900	136627609	1948	1949	1949	1948	964
306	20230721	134800	134749373	1952	1952	1952	1952	0
307	20230721	134700	134749373	1952	1952	1952	1952	17
308	20230721	134600	134716189	1954	1954	1954	1954	0
309	20230721	134500	134716189	1954	1954	1954	1954	0
310	20230721	134400	134716189	1954	1954	1954	1954	0
311	20230721	134300	134716189	1954	1954	1954	1954	0
312	20230721	134200	134716189	1954	1954	1954	1954	0
313	20230721	134100	134716189	1954	1954	1954	1954	10
314	20230721	134000	134696649	1954	1951	1954	1951	100
315	20230721	133900	134501255	1949	1950	1950	1949	117
316	20230721	133800	134273148	1950	1950	1950	1950	144
317	20230721	133700	133992348	1950	1950	1950	1950	0
318	20230721	133600	133992348	1950	1949	1950	1949	26
319	20230721	133500	133941649	1950	1951	1951	1950	332
320	20230721	133400	133294205	1950	1950	1950	1950	0
321	20230721	133300	133294205	1950	1954	1954	1950	25
322	20230721	133200	133245415	1957	1957	1957	1957	0
323	20230721	133100	133245415	1957	1957	1957	1957	0
324	20230721	133000	133245415	1957	1954	1957	1954	200
325	20230721	132900	132854057	1953	1953	1953	1953	0
326	20230721	132800	132854057	1953	1952	1953	1952	105
327	20230721	132700	132649002	1951	1951	1951	1951	0
328	20230721	132600	132649002	1951	1951	1951	1951	0
329	20230721	132500	132649002	1951	1951	1951	1951	1
330	20230721	132400	132647051	1952	1952	1952	1952	1
331	20230721	132300	132645099	1952	1952	1952	1952	200
332	20230721	132200	132254699	1952	1952	1952	1952	0
333	20230721	132100	132254699	1952	1952	1952	1952	5
334	20230721	132000	132244939	1952	1947	1952	1947	629
335	20230721	131900	131018462	1948	1947	1948	1947	525
336	20230721	131800	129996087	1948	1948	1948	1948	100
337	20230721	131700	129801287	1948	1947	1948	1947	404
338	20230721	131600	129014482	1947	1947	1947	1947	485
339	20230721	131500	128070187	1948	1948	1948	1948	0
340	20230721	131400	128070187	1948	1948	1948	1948	0
341	20230721	131300	128070187	1948	1948	1948	1948	1056
342	20230721	131200	126013099	1950	1950	1950	1950	50
343	20230721	131100	125915599	1953	1953	1953	1953	0
344	20230721	131000	125915599	1953	1953	1953	1953	50
345	20230721	130900	125817949	1950	1950	1950	1950	0
346	20230721	130800	125817949	1950	1951	1951	1949	13254
347	20230721	130700	99970001	1952	1952	1952	1952	0
348	20230721	130600	99970001	1952	1952	1952	1952	0
349	20230721	130500	99970001	1952	1951	1952	1951	525
350	20230721	130400	98945701	1952	1953	1953	1952	1694
351	20230721	130300	95638716	1963	1963	1963	1963	0
352	20230721	130200	95638716	1963	1963	1963	1963	0
353	20230721	130100	95638716	1963	1963	1963	1963	0
354	20230721	130000	95638716	1963	1963	1963	1963	10
355	20230721	125900	95619086	1953	1953	1953	1953	0
356	20230721	125800	95619086	1953	1953	1953	1953	190
357	20230721	125700	95248016	1954	1954	1954	1954	109
358	20230721	125600	95035030	1954	1954	1954	1954	0
359	20230721	125500	95035030	1954	1955	1960	1954	2459
360	20230721	125400	90216837	1959	1959	1959	1959	0
361	20230721	125300	90216837	1959	1959	1959	1959	10
362	20230721	125200	90197247	1953	1953	1953	1953	0
363	20230721	125100	90197247	1953	1953	1953	1953	211
364	20230721	125000	89785164	1953	1954	1954	1953	50
365	20230721	124900	89687507	1953	1953	1953	1953	119
366	20230721	124800	89455100	1954	1954	1954	1954	107
367	20230721	124700	89246022	1955	1956	1956	1955	201
368	20230721	124600	88853061	1956	1956	1956	1956	1
369	20230721	124500	88851105	1956	1956	1956	1956	2
370	20230721	124400	88847193	1955	1955	1955	1955	0
371	20230721	124300	88847193	1955	1955	1955	1955	0
372	20230721	124200	88847193	1955	1955	1955	1955	400
373	20230721	124100	88065193	1956	1959	1959	1956	2933
374	20230721	124000	82325709	1960	1960	1960	1960	200
375	20230721	123900	81933709	1960	1960	1960	1960	105
376	20230721	123800	81727909	1961	1961	1961	1961	4
377	20230721	123700	81720065	1960	1960	1960	1960	0
378	20230721	123600	81720065	1960	1960	1960	1960	279
379	20230721	123500	81173225	1961	1961	1961	1961	138
380	20230721	123400	80902607	1961	1961	1961	1961	0
381	20230721	123300	80902607	1961	1961	1961	1961	0
382	20230721	123200	80902607	1961	1961	1961	1961	0
383	20230721	123100	80902607	1961	1961	1961	1961	195
384	20230721	123000	80520212	1961	1962	1970	1961	207
385	20230721	122900	80114275	1961	1961	1961	1961	0
386	20230721	122800	80114275	1961	1966	1966	1960	3261
387	20230721	122700	73711876	1967	1967	1967	1967	0
388	20230721	122600	73711876	1967	1967	1967	1967	0
389	20230721	122500	73711876	1967	1967	1967	1967	0
390	20230721	122400	73711876	1967	1967	1967	1967	247
391	20230721	122300	73226027	1967	1967	1967	1967	0
392	20230721	122200	73226027	1967	1967	1967	1967	0
393	20230721	122100	73226027	1967	1967	1967	1967	0
394	20230721	122000	73226027	1967	1969	1969	1967	263
395	20230721	121900	72708654	1973	1973	1973	1973	1
396	20230721	121800	72706681	1968	1968	1968	1968	0
397	20230721	121700	72706681	1968	1968	1968	1968	0
398	20230721	121600	72706681	1968	1968	1968	1968	0
399	20230721	121500	72706681	1968	1968	1968	1968	0
400	20230721	121400	72706681	1968	1970	1970	1968	525
401	20230721	121300	71672771	1974	1974	1974	1974	1
402	20230721	121200	71670797	1970	1970	1970	1970	0
403	20230721	121100	71670797	1970	1970	1970	1970	0
404	20230721	121000	71670797	1970	1970	1970	1970	0
405	20230721	120900	71670797	1970	1970	1970	1970	213
406	20230721	120800	71251187	1973	1973	1973	1973	0
407	20230721	120700	71251187	1973	1973	1973	1973	0
408	20230721	120600	71251187	1973	1973	1973	1973	0
409	20230721	120500	71251187	1973	1973	1973	1973	0
410	20230721	120400	71251187	1973	1973	1973	1973	0
411	20230721	120300	71251187	1973	1973	1973	1973	0
412	20230721	120200	71251187	1973	1973	1973	1973	0
413	20230721	120100	71251187	1973	1973	1973	1973	0
414	20230721	120000	71251187	1973	1973	1973	1973	0
415	20230721	115900	71251187	1973	1973	1973	1973	0
416	20230721	115800	71251187	1973	1973	1973	1973	70
417	20230721	115700	71113077	1974	1974	1974	1974	1
418	20230721	115600	71111103	1971	1971	1971	1971	0
419	20230721	115500	71111103	1971	1971	1971	1971	0
420	20230721	115400	71111103	1971	1971	1971	1971	50
421	20230721	115300	71012553	1974	1974	1974	1974	0
422	20230721	115200	71012553	1974	1974	1974	1974	0
423	20230721	115100	71012553	1974	1974	1974	1974	0
424	20230721	115000	71012553	1974	1974	1974	1974	0
425	20230721	114900	71012553	1974	1974	1974	1974	0
426	20230721	114800	71012553	1974	1974	1974	1974	0
427	20230721	114700	71012553	1974	1974	1974	1974	0
428	20230721	114600	71012553	1974	1974	1974	1974	11
429	20230721	114500	70990839	1964	1964	1964	1964	9
430	20230721	114400	70973163	1965	1965	1965	1965	63
431	20230721	114300	70849368	1966	1966	1966	1966	91
432	20230721	114200	70670462	1967	1968	1968	1967	462
433	20230721	114100	69761678	1968	1968	1968	1968	0
434	20230721	114000	69761678	1968	1968	1968	1968	3
435	20230721	113900	69755774	1974	1974	1974	1974	5
436	20230721	113800	69745904	1974	1967	1974	1967	103
437	20230721	113700	69543296	1967	1967	1967	1967	0
438	20230721	113600	69543296	1967	1967	1967	1967	50
439	20230721	113500	69444946	1968	1968	1968	1968	41
440	20230721	113400	69364258	1970	1970	1970	1970	1000
441	20230721	113300	67394258	1975	1975	1975	1975	0
442	20230721	113200	67394258	1975	1975	1975	1975	0
443	20230721	113100	67394258	1975	1975	1975	1975	0
444	20230721	113000	67394258	1975	1975	1975	1975	0
445	20230721	112900	67394258	1975	1975	1975	1975	0
446	20230721	112800	67394258	1975	1975	1975	1975	0
447	20230721	112700	67394258	1975	1971	1975	1971	6
448	20230721	112600	67382428	1971	1971	1971	1971	7
449	20230721	112500	67368631	1975	1971	1975	1971	3
450	20230721	112400	67362714	1971	1971	1971	1971	0
451	20230721	112300	67362714	1971	1971	1971	1971	627
452	20230721	112200	66126897	1975	1975	1975	1975	0
453	20230721	112100	66126897	1975	1975	1975	1975	0
454	20230721	112000	66126897	1975	1975	1975	1975	0
455	20230721	111900	66126897	1975	1972	1975	1972	222
456	20230721	111800	65689080	1972	1972	1972	1972	1
457	20230721	111700	65687108	1975	1975	1975	1975	0
458	20230721	111600	65687108	1975	1975	1975	1975	10
459	20230721	111500	65667358	1972	1972	1972	1972	0
460	20230721	111400	65667358	1972	1972	1972	1972	0
461	20230721	111300	65667358	1972	1972	1972	1972	0
462	20230721	111200	65667358	1972	1972	1972	1972	0
463	20230721	111100	65667358	1972	1972	1972	1972	0
464	20230721	111000	65667358	1972	1972	1972	1972	0
465	20230721	110900	65667358	1972	1972	1972	1972	0
466	20230721	110800	65667358	1972	1972	1972	1972	0
467	20230721	110700	65667358	1972	1972	1972	1972	0
468	20230721	110600	65667358	1972	1972	1972	1972	0
469	20230721	110500	65667358	1972	1972	1972	1972	0
470	20230721	110400	65667358	1972	1972	1972	1972	0
471	20230721	110300	65667358	1972	1972	1972	1972	0
472	20230721	110200	65667358	1972	1972	1972	1972	6
473	20230721	110100	65655526	1975	1975	1975	1975	0
474	20230721	110000	65655526	1975	1975	1975	1975	0
475	20230721	105900	65655526	1975	1975	1975	1975	0
476	20230721	105800	65655526	1975	1975	1975	1975	0
477	20230721	105700	65655526	1975	1975	1975	1975	0
478	20230721	105600	65655526	1975	1975	1975	1975	0
479	20230721	105500	65655526	1975	1975	1975	1975	0
480	20230721	105400	65655526	1975	1975	1975	1975	19
481	20230721	105300	65618001	1980	1980	1980	1980	0
482	20230721	105200	65618001	1980	1980	1980	1980	0
483	20230721	105100	65618001	1980	1980	1980	1980	0
484	20230721	105000	65618001	1980	1980	1980	1980	0
485	20230721	104900	65618001	1980	1980	1980	1980	0
486	20230721	104800	65618001	1980	1980	1980	1980	0
487	20230721	104700	65618001	1980	1980	1980	1980	0
488	20230721	104600	65618001	1980	1980	1980	1980	0
489	20230721	104500	65618001	1980	1980	1980	1980	1
490	20230721	104400	65616021	1970	1970	1970	1970	0
491	20230721	104300	65616021	1970	1970	1970	1970	1053
492	20230721	104200	63541611	1969	1969	1969	1969	50
493	20230721	104100	63443161	1968	1968	1968	1968	0
494	20230721	104000	63443161	1968	1968	1968	1968	10
495	20230721	103900	63423481	1969	1969	1969	1969	48
496	20230721	103800	63328969	1969	1969	1969	1969	0
497	20230721	103700	63328969	1969	1969	1969	1969	2
498	20230721	103600	63325031	1969	1971	1971	1969	104
499	20230721	103500	63120103	1972	1972	1972	1972	150
500	20230721	103400	62824303	1973	1973	1973	1973	60
501	20230721	103300	62705923	1974	1974	1974	1974	1000
502	20230721	103200	60731923	1974	1974	1974	1974	0
503	20230721	103100	60731923	1974	1974	1974	1974	0
504	20230721	103000	60731923	1974	1974	1974	1974	0
505	20230721	102900	60731923	1974	1974	1974	1974	92
506	20230721	102800	60550315	1975	1975	1975	1975	51
507	20230721	102700	60449590	1979	1979	1979	1979	0
508	20230721	102600	60449590	1979	1979	1979	1979	0
509	20230721	102500	60449590	1979	1979	1979	1979	0
510	20230721	102400	60449590	1979	1979	1979	1979	1
511	20230721	102300	60447611	1980	1976	1980	1976	10
512	20230721	102200	60427815	1976	1976	1976	1976	50
513	20230721	102100	60329015	1976	1978	1978	1976	157
514	20230721	102000	60018688	1978	1978	1978	1978	20
515	20230721	101900	59979128	1978	1978	1978	1978	20
516	20230721	101800	59939568	1984	1984	1984	1984	1
517	20230721	101700	59937584	1976	1976	1976	1976	0
518	20230721	101600	59937584	1976	1976	1976	1976	0
519	20230721	101500	59937584	1976	1976	1976	1976	19
520	20230721	101400	59900040	1984	1984	1984	1984	3
521	20230721	101300	59894088	1984	1984	1984	1984	0
522	20230721	101200	59894088	1984	1984	1984	1984	0
523	20230721	101100	59894088	1984	1984	1984	1984	0
524	20230721	101000	59894088	1984	1984	1984	1984	0
525	20230721	100900	59894088	1984	1984	1984	1984	21
526	20230721	100800	59852424	1968	1968	1968	1968	0
527	20230721	100700	59852424	1968	1968	1968	1968	3
528	20230721	100600	59846520	1987	1987	1987	1987	0
529	20230721	100500	59846520	1987	1987	1987	1987	0
530	20230721	100400	59846520	1987	1970	1987	1970	3011
531	20230721	100300	53898895	1970	1970	1970	1970	5
532	20230721	100200	53889045	1958	1958	1958	1958	0
533	20230721	100100	53889045	1958	1958	1958	1958	0
534	20230721	100000	53889045	1958	1958	1958	1958	6
535	20230721	095900	53877297	1969	1969	1969	1969	0
536	20230721	095800	53877297	1969	1969	1969	1969	50
537	20230721	095700	53778847	1958	1958	1958	1958	0
538	20230721	095600	53778847	1958	1958	1958	1958	0
539	20230721	095500	53778847	1958	1958	1958	1958	99
540	20230721	095400	53585005	1958	1958	1958	1958	0
541	20230721	095300	53585005	1958	1959	1959	1958	250
542	20230721	095200	53095495	1958	1958	1958	1958	0
543	20230721	095100	53095495	1958	1958	1958	1958	0
544	20230721	095000	53095495	1958	1958	1958	1958	0
545	20230721	094900	53095495	1958	1958	1958	1958	0
546	20230721	094800	53095495	1958	1966	1966	1958	844
547	20230721	094700	51440241	1967	1967	1967	1967	533
548	20230721	094600	50391830	1969	1974	1974	1969	232
549	20230721	094500	49934767	1974	1974	1974	1974	0
550	20230721	094400	49934767	1974	1973	1974	1973	12
551	20230721	094300	49911089	1974	1974	1974	1974	1
552	20230721	094200	49909115	1969	1969	1969	1969	273
553	20230721	094100	49371578	1969	1969	1969	1969	847
554	20230721	094000	47703835	1969	1968	1969	1968	101
555	20230721	093900	47504968	1969	1969	1969	1969	0
556	20230721	093800	47504968	1969	1969	1969	1969	100
557	20230721	093700	47308068	1969	1969	1969	1969	101
558	20230721	093600	47109199	1969	1969	1969	1969	101
559	20230721	093500	46910330	1969	1969	1969	1969	0
560	20230721	093400	46910330	1969	1969	1969	1969	2
561	20230721	093300	46906392	1966	1966	1966	1966	100
562	20230721	093200	46709792	1966	1966	1966	1966	0
563	20230721	093100	46709792	1966	1966	1966	1966	109
564	20230721	093000	46495498	1966	1966	1966	1966	0
565	20230721	092900	46495498	1966	1966	1966	1966	100
566	20230721	092800	46298898	1966	1966	1966	1966	1
567	20230721	092700	46296932	1960	1960	1960	1960	99
568	20230721	092600	46102892	1960	1964	1964	1958	1561
569	20230721	092500	43039647	1961	1961	1961	1961	1
570	20230721	092400	43037686	1964	1964	1964	1964	2
571	20230721	092300	43033758	1959	1963	1964	1959	4692
572	20230721	092200	33836722	1964	1968	1968	1964	347
573	20230721	092100	33154922	1966	1966	1966	1966	0
574	20230721	092000	33154922	1966	1966	1966	1966	0
575	20230721	091900	33154922	1966	1967	1967	1966	156
576	20230721	091800	32848175	1969	1969	1969	1969	0
577	20230721	091700	32848175	1969	1966	1969	1966	971
578	20230721	091600	30938427	1969	1969	1969	1969	11
579	20230721	091500	30916768	1966	1972	1972	1966	3363
580	20230721	091400	24292217	1973	1973	1973	1973	181
581	20230721	091300	23935104	1973	1974	1974	1973	90
582	20230721	091200	23757500	1974	1975	1975	1974	299
583	20230721	091100	23167265	1975	1975	1975	1975	26
584	20230721	091000	23115915	1975	1975	1975	1975	0
585	20230721	090900	23115915	1975	1975	1975	1975	92
586	20230721	090800	22934215	1975	1975	1975	1973	585
587	20230721	090700	21779870	1975	1975	1975	1974	315
588	20230721	090600	21157760	1975	1984	1984	1974	3831
589	20230721	090500	13585289	1988	1988	1988	1988	82
590	20230721	090400	13422273	1989	1989	1989	1988	559
591	20230721	090300	12310438	1989	1981	1989	1981	755
592	20230721	090200	10809838	1989	1989	1989	1989	0
593	20230721	090100	10809838	1989	1981	1989	1980	1878
594	20230721	090000	7085247	1982	1986	1986	1982	3570