KissMeData/335870/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	205500	39985726	1969	1969	1969	1969	927
3	20230719	205400	39985726	1969	1969	1969	1969	0
4	20230719	205300	39985726	1969	1969	1969	1969	0
5	20230719	205200	39985726	1969	1969	1969	1969	0
6	20230719	205100	39985726	1969	1969	1969	1969	0
7	20230719	205000	39985726	1969	1969	1969	1969	0
8	20230719	204900	39985726	1969	1969	1969	1969	0
9	20230719	204800	39985726	1969	1969	1969	1969	0
10	20230719	204700	39985726	1969	1969	1969	1969	0
11	20230719	204600	39985726	1969	1969	1969	1969	0
12	20230719	204500	39985726	1969	1969	1969	1969	0
13	20230719	204400	39985726	1969	1969	1969	1969	0
14	20230719	204300	39985726	1969	1969	1969	1969	0
15	20230719	204200	39985726	1969	1969	1969	1969	0
16	20230719	204100	39985726	1969	1969	1969	1969	0
17	20230719	204000	39985726	1969	1969	1969	1969	0
18	20230719	203900	39985726	1969	1969	1969	1969	0
19	20230719	203800	39985726	1969	1969	1969	1969	0
20	20230719	203700	39985726	1969	1969	1969	1969	0
21	20230719	203600	39985726	1969	1969	1969	1969	0
22	20230719	203500	39985726	1969	1969	1969	1969	0
23	20230719	203400	39985726	1969	1969	1969	1969	0
24	20230719	203300	39985726	1969	1969	1969	1969	0
25	20230719	203200	39985726	1969	1969	1969	1969	0
26	20230719	203100	39985726	1969	1969	1969	1969	0
27	20230719	203000	39985726	1969	1969	1969	1969	0
28	20230719	202900	39985726	1969	1969	1969	1969	0
29	20230719	202800	39985726	1969	1969	1969	1969	0
30	20230719	202700	39985726	1969	1969	1969	1969	0
31	20230719	202600	39985726	1969	1969	1969	1969	0
32	20230719	202500	39985726	1969	1969	1969	1969	927
33	20230719	202400	39985726	1969	1969	1969	1969	0
34	20230719	202300	39985726	1969	1969	1969	1969	0
35	20230719	202200	39985726	1969	1969	1969	1969	0
36	20230719	202100	39985726	1969	1969	1969	1969	0
37	20230719	202000	39985726	1969	1969	1969	1969	0
38	20230719	201900	39985726	1969	1969	1969	1969	0
39	20230719	201800	39985726	1969	1969	1969	1969	0
40	20230719	201700	39985726	1969	1969	1969	1969	0
41	20230719	201600	39985726	1969	1969	1969	1969	0
42	20230719	201500	39985726	1969	1969	1969	1969	0
43	20230719	201400	39985726	1969	1969	1969	1969	0
44	20230719	201300	39985726	1969	1969	1969	1969	0
45	20230719	201200	39985726	1969	1969	1969	1969	0
46	20230719	201100	39985726	1969	1969	1969	1969	0
47	20230719	201000	39985726	1969	1969	1969	1969	0
48	20230719	200900	39985726	1969	1969	1969	1969	0
49	20230719	200800	39985726	1969	1969	1969	1969	0
50	20230719	200700	39985726	1969	1969	1969	1969	0
51	20230719	200600	39985726	1969	1969	1969	1969	0
52	20230719	200500	39985726	1969	1969	1969	1969	0
53	20230719	200400	39985726	1969	1969	1969	1969	0
54	20230719	200300	39985726	1969	1969	1969	1969	0
55	20230719	200200	39985726	1969	1969	1969	1969	0
56	20230719	200100	39985726	1969	1969	1969	1969	0
57	20230719	200000	39985726	1969	1969	1969	1969	0
58	20230719	195900	39985726	1969	1969	1969	1969	0
59	20230719	195800	39985726	1969	1969	1969	1969	0
60	20230719	195700	39985726	1969	1969	1969	1969	0
61	20230719	195600	39985726	1969	1969	1969	1969	0
62	20230719	195500	39985726	1969	1969	1969	1969	927
63	20230719	195400	39985726	1969	1969	1969	1969	0
64	20230719	195300	39985726	1969	1969	1969	1969	0
65	20230719	195200	39985726	1969	1969	1969	1969	0
66	20230719	195100	39985726	1969	1969	1969	1969	0
67	20230719	195000	39985726	1969	1969	1969	1969	0
68	20230719	194900	39985726	1969	1969	1969	1969	0
69	20230719	194800	39985726	1969	1969	1969	1969	0
70	20230719	194700	39985726	1969	1969	1969	1969	0
71	20230719	194600	39985726	1969	1969	1969	1969	0
72	20230719	194500	39985726	1969	1969	1969	1969	0
73	20230719	194400	39985726	1969	1969	1969	1969	0
74	20230719	194300	39985726	1969	1969	1969	1969	0
75	20230719	194200	39985726	1969	1969	1969	1969	0
76	20230719	194100	39985726	1969	1969	1969	1969	0
77	20230719	194000	39985726	1969	1969	1969	1969	0
78	20230719	193900	39985726	1969	1969	1969	1969	0
79	20230719	193800	39985726	1969	1969	1969	1969	0
80	20230719	193700	39985726	1969	1969	1969	1969	0
81	20230719	193600	39985726	1969	1969	1969	1969	0
82	20230719	193500	39985726	1969	1969	1969	1969	0
83	20230719	193400	39985726	1969	1969	1969	1969	0
84	20230719	193300	39985726	1969	1969	1969	1969	0
85	20230719	193200	39985726	1969	1969	1969	1969	0
86	20230719	193100	39985726	1969	1969	1969	1969	0
87	20230719	193000	39985726	1969	1969	1969	1969	0
88	20230719	192900	39985726	1969	1969	1969	1969	0
89	20230719	192800	39985726	1969	1969	1969	1969	0
90	20230719	192700	39985726	1969	1969	1969	1969	0
91	20230719	192600	39985726	1969	1969	1969	1969	0
92	20230719	192500	39985726	1969	1969	1969	1969	927
93	20230719	192400	39985726	1969	1969	1969	1969	0
94	20230719	192300	39985726	1969	1969	1969	1969	0
95	20230719	192200	39985726	1969	1969	1969	1969	0
96	20230719	192100	39985726	1969	1969	1969	1969	0
97	20230719	192000	39985726	1969	1969	1969	1969	0
98	20230719	191900	39985726	1969	1969	1969	1969	0
99	20230719	191800	39985726	1969	1969	1969	1969	0
100	20230719	191700	39985726	1969	1969	1969	1969	0
101	20230719	191600	39985726	1969	1969	1969	1969	0
102	20230719	191500	39985726	1969	1969	1969	1969	0
103	20230719	191400	39985726	1969	1969	1969	1969	0
104	20230719	191300	39985726	1969	1969	1969	1969	0
105	20230719	191200	39985726	1969	1969	1969	1969	0
106	20230719	191100	39985726	1969	1969	1969	1969	0
107	20230719	191000	39985726	1969	1969	1969	1969	0
108	20230719	190900	39985726	1969	1969	1969	1969	0
109	20230719	190800	39985726	1969	1969	1969	1969	0
110	20230719	190700	39985726	1969	1969	1969	1969	0
111	20230719	190600	39985726	1969	1969	1969	1969	0
112	20230719	190500	39985726	1969	1969	1969	1969	0
113	20230719	190400	39985726	1969	1969	1969	1969	0
114	20230719	190300	39985726	1969	1969	1969	1969	0
115	20230719	190200	39985726	1969	1969	1969	1969	0
116	20230719	190100	39985726	1969	1969	1969	1969	0
117	20230719	190000	39985726	1969	1969	1969	1969	0
118	20230719	185900	39985726	1969	1969	1969	1969	0
119	20230719	185800	39985726	1969	1969	1969	1969	0
120	20230719	185700	39985726	1969	1969	1969	1969	0
121	20230719	185600	39985726	1969	1969	1969	1969	0
122	20230719	185500	39985726	1969	1969	1969	1969	927
123	20230719	185400	39985726	1969	1969	1969	1969	0
124	20230719	185300	39985726	1969	1969	1969	1969	0
125	20230719	185200	39985726	1969	1969	1969	1969	0
126	20230719	185100	39985726	1969	1969	1969	1969	0
127	20230719	185000	39985726	1969	1969	1969	1969	0
128	20230719	184900	39985726	1969	1969	1969	1969	0
129	20230719	184800	39985726	1969	1969	1969	1969	0
130	20230719	184700	39985726	1969	1969	1969	1969	0
131	20230719	184600	39985726	1969	1969	1969	1969	0
132	20230719	184500	39985726	1969	1969	1969	1969	0
133	20230719	184400	39985726	1969	1969	1969	1969	0
134	20230719	184300	39985726	1969	1969	1969	1969	0
135	20230719	184200	39985726	1969	1969	1969	1969	0
136	20230719	184100	39985726	1969	1969	1969	1969	0
137	20230719	184000	39985726	1969	1969	1969	1969	0
138	20230719	183900	39985726	1969	1969	1969	1969	0
139	20230719	183800	39985726	1969	1969	1969	1969	0
140	20230719	183700	39985726	1969	1969	1969	1969	0
141	20230719	183600	39985726	1969	1969	1969	1969	0
142	20230719	183500	39985726	1969	1969	1969	1969	0
143	20230719	183400	39985726	1969	1969	1969	1969	0
144	20230719	183300	39985726	1969	1969	1969	1969	0
145	20230719	183200	39985726	1969	1969	1969	1969	0
146	20230719	183100	39985726	1969	1969	1969	1969	0
147	20230719	183000	39985726	1969	1969	1969	1969	0
148	20230719	182900	39985726	1969	1969	1969	1969	0
149	20230719	182800	39985726	1969	1969	1969	1969	0
150	20230719	182700	39985726	1969	1969	1969	1969	0
151	20230719	182600	39985726	1969	1969	1969	1969	0
152	20230719	182500	39985726	1969	1969	1969	1969	927
153	20230719	182400	39985726	1969	1969	1969	1969	0
154	20230719	182300	39985726	1969	1969	1969	1969	0
155	20230719	182200	39985726	1969	1969	1969	1969	0
156	20230719	182100	39985726	1969	1969	1969	1969	0
157	20230719	182000	39985726	1969	1969	1969	1969	0
158	20230719	181900	39985726	1969	1969	1969	1969	0
159	20230719	181800	39985726	1969	1969	1969	1969	0
160	20230719	181700	39985726	1969	1969	1969	1969	0
161	20230719	181600	39985726	1969	1969	1969	1969	0
162	20230719	181500	39985726	1969	1969	1969	1969	0
163	20230719	181400	39985726	1969	1969	1969	1969	0
164	20230719	181300	39985726	1969	1969	1969	1969	0
165	20230719	181200	39985726	1969	1969	1969	1969	0
166	20230719	181100	39985726	1969	1969	1969	1969	0
167	20230719	181000	39985726	1969	1969	1969	1969	0
168	20230719	180900	39985726	1969	1969	1969	1969	0
169	20230719	180800	39985726	1969	1969	1969	1969	0
170	20230719	180700	39985726	1969	1969	1969	1969	0
171	20230719	180600	39985726	1969	1969	1969	1969	0
172	20230719	180500	39985726	1969	1969	1969	1969	0
173	20230719	180400	39985726	1969	1969	1969	1969	0
174	20230719	180300	39985726	1969	1969	1969	1969	0
175	20230719	180200	39985726	1969	1969	1969	1969	0
176	20230719	180100	39985726	1969	1969	1969	1969	0
177	20230719	180000	39985726	1969	1969	1969	1969	0
178	20230719	175900	39985726	1969	1969	1969	1969	0
179	20230719	175800	39985726	1969	1969	1969	1969	0
180	20230719	175700	39985726	1969	1969	1969	1969	0
181	20230719	175600	39985726	1969	1969	1969	1969	0
182	20230719	175500	39985726	1969	1969	1969	1969	927
183	20230719	175400	39985726	1969	1969	1969	1969	0
184	20230719	175300	39985726	1969	1969	1969	1969	0
185	20230719	175200	39985726	1969	1969	1969	1969	0
186	20230719	175100	39985726	1969	1969	1969	1969	0
187	20230719	175000	39985726	1969	1969	1969	1969	0
188	20230719	174900	39985726	1969	1969	1969	1969	0
189	20230719	174800	39985726	1969	1969	1969	1969	0
190	20230719	174700	39985726	1969	1969	1969	1969	0
191	20230719	174600	39985726	1969	1969	1969	1969	0
192	20230719	174500	39985726	1969	1969	1969	1969	0
193	20230719	174400	39985726	1969	1969	1969	1969	0
194	20230719	174300	39985726	1969	1969	1969	1969	0
195	20230719	174200	39985726	1969	1969	1969	1969	0
196	20230719	174100	39985726	1969	1969	1969	1969	0
197	20230719	174000	39985726	1969	1969	1969	1969	0
198	20230719	173900	39985726	1969	1969	1969	1969	0
199	20230719	173800	39985726	1969	1969	1969	1969	0
200	20230719	173700	39985726	1969	1969	1969	1969	0
201	20230719	173600	39985726	1969	1969	1969	1969	0
202	20230719	173500	39985726	1969	1969	1969	1969	0
203	20230719	173400	39985726	1969	1969	1969	1969	0
204	20230719	173300	39985726	1969	1969	1969	1969	0
205	20230719	173200	39985726	1969	1969	1969	1969	0
206	20230719	173100	39985726	1969	1969	1969	1969	0
207	20230719	173000	39985726	1969	1969	1969	1969	0
208	20230719	172900	39985726	1969	1969	1969	1969	0
209	20230719	172800	39985726	1969	1969	1969	1969	0
210	20230719	172700	39985726	1969	1969	1969	1969	0
211	20230719	172600	39985726	1969	1969	1969	1969	0
212	20230719	172500	39985726	1969	1969	1969	1969	927
213	20230719	172400	39985726	1969	1969	1969	1969	0
214	20230719	172300	39985726	1969	1969	1969	1969	0
215	20230719	172200	39985726	1969	1969	1969	1969	0
216	20230719	172100	39985726	1969	1969	1969	1969	0
217	20230719	172000	39985726	1969	1969	1969	1969	0
218	20230719	171900	39985726	1969	1969	1969	1969	0
219	20230719	171800	39985726	1969	1969	1969	1969	0
220	20230719	171700	39985726	1969	1969	1969	1969	0
221	20230719	171600	39985726	1969	1969	1969	1969	0
222	20230719	171500	39985726	1969	1969	1969	1969	0
223	20230719	171400	39985726	1969	1969	1969	1969	0
224	20230719	171300	39985726	1969	1969	1969	1969	0
225	20230719	171200	39985726	1969	1969	1969	1969	0
226	20230719	171100	39985726	1969	1969	1969	1969	0
227	20230719	171000	39985726	1969	1969	1969	1969	0
228	20230719	170900	39985726	1969	1969	1969	1969	0
229	20230719	170800	39985726	1969	1969	1969	1969	0
230	20230719	170700	39985726	1969	1969	1969	1969	0
231	20230719	170600	39985726	1969	1969	1969	1969	0
232	20230719	170500	39985726	1969	1969	1969	1969	0
233	20230719	170400	39985726	1969	1969	1969	1969	0
234	20230719	170300	39985726	1969	1969	1969	1969	0
235	20230719	170200	39985726	1969	1969	1969	1969	0
236	20230719	170100	39985726	1969	1969	1969	1969	0
237	20230719	170000	39985726	1969	1969	1969	1969	0
238	20230719	165900	39985726	1969	1969	1969	1969	0
239	20230719	165800	39985726	1969	1969	1969	1969	0
240	20230719	165700	39985726	1969	1969	1969	1969	0
241	20230719	165600	39985726	1969	1969	1969	1969	0
242	20230719	165500	39985726	1969	1969	1969	1969	927
243	20230719	165400	39985726	1969	1969	1969	1969	0
244	20230719	165300	39985726	1969	1969	1969	1969	0
245	20230719	165200	39985726	1969	1969	1969	1969	0
246	20230719	165100	39985726	1969	1969	1969	1969	0
247	20230719	165000	39985726	1969	1969	1969	1969	0
248	20230719	164900	39985726	1969	1969	1969	1969	0
249	20230719	164800	39985726	1969	1969	1969	1969	0
250	20230719	164700	39985726	1969	1969	1969	1969	0
251	20230719	164600	39985726	1969	1969	1969	1969	0
252	20230719	164500	39985726	1969	1969	1969	1969	0
253	20230719	164400	39985726	1969	1969	1969	1969	0
254	20230719	164300	39985726	1969	1969	1969	1969	0
255	20230719	164200	39985726	1969	1969	1969	1969	0
256	20230719	164100	39985726	1969	1969	1969	1969	0
257	20230719	164000	39985726	1969	1969	1969	1969	0
258	20230719	163900	39985726	1969	1969	1969	1969	0
259	20230719	163800	39985726	1969	1969	1969	1969	0
260	20230719	163700	39985726	1969	1969	1969	1969	0
261	20230719	163600	39985726	1969	1969	1969	1969	0
262	20230719	163500	39985726	1969	1969	1969	1969	0
263	20230719	163400	39985726	1969	1969	1969	1969	0
264	20230719	163300	39985726	1969	1969	1969	1969	0
265	20230719	163200	39985726	1969	1969	1969	1969	0
266	20230719	163100	39985726	1969	1969	1969	1969	0
267	20230719	163000	39985726	1969	1969	1969	1969	0
268	20230719	162900	39985726	1969	1969	1969	1969	0
269	20230719	162800	39985726	1969	1969	1969	1969	0
270	20230719	162700	39985726	1969	1969	1969	1969	0
271	20230719	162600	39985726	1969	1969	1969	1969	0
272	20230719	162500	39985726	1969	1969	1969	1969	927
273	20230719	162400	39985726	1969	1969	1969	1969	0
274	20230719	162300	39985726	1969	1969	1969	1969	0
275	20230719	162200	39985726	1969	1969	1969	1969	0
276	20230719	162100	39985726	1969	1969	1969	1969	0
277	20230719	162000	39985726	1969	1969	1969	1969	0
278	20230719	161900	39985726	1969	1969	1969	1969	0
279	20230719	161800	39985726	1969	1969	1969	1969	0
280	20230719	161700	39985726	1969	1969	1969	1969	0
281	20230719	161600	39985726	1969	1969	1969	1969	0
282	20230719	161500	39985726	1969	1969	1969	1969	0
283	20230719	161400	39985726	1969	1969	1969	1969	0
284	20230719	161300	39985726	1969	1969	1969	1969	0
285	20230719	161200	39985726	1969	1969	1969	1969	0
286	20230719	161100	39985726	1969	1969	1969	1969	0
287	20230719	161000	39985726	1969	1969	1969	1969	0
288	20230719	160900	39985726	1969	1969	1969	1969	0
289	20230719	160800	39985726	1969	1969	1969	1969	0
290	20230719	160700	39985726	1969	1969	1969	1969	0
291	20230719	160600	39985726	1969	1969	1969	1969	0
292	20230719	160500	39985726	1969	1969	1969	1969	0
293	20230719	160400	39985726	1969	1969	1969	1969	0
294	20230719	160300	39985726	1969	1969	1969	1969	0
295	20230719	160200	39985726	1969	1969	1969	1969	0
296	20230719	160100	39985726	1969	1969	1969	1969	0
297	20230719	160000	39985726	1969	1969	1969	1969	0
298	20230719	155900	39985726	1969	1969	1969	1969	0
299	20230719	155800	39985726	1969	1969	1969	1969	0
300	20230719	155700	39985726	1969	1969	1969	1969	0
301	20230719	155600	39985726	1969	1969	1969	1969	0
302	20230719	155500	39985726	1969	1969	1969	1969	927
303	20230719	155400	39985726	1969	1969	1969	1969	0
304	20230719	155300	39985726	1969	1969	1969	1969	0
305	20230719	155200	39985726	1969	1969	1969	1969	0
306	20230719	155100	39985726	1969	1969	1969	1969	0
307	20230719	155000	39985726	1969	1969	1969	1969	0
308	20230719	154900	39985726	1969	1969	1969	1969	0
309	20230719	154800	39985726	1969	1969	1969	1969	0
310	20230719	154700	39985726	1969	1969	1969	1969	0
311	20230719	154600	39985726	1969	1969	1969	1969	0
312	20230719	154500	39985726	1969	1969	1969	1969	0
313	20230719	154400	39985726	1969	1969	1969	1969	0
314	20230719	154300	39985726	1969	1969	1969	1969	0
315	20230719	154200	39985726	1969	1969	1969	1969	0
316	20230719	154100	39985726	1969	1969	1969	1969	0
317	20230719	154000	39985726	1969	1969	1969	1969	0
318	20230719	153900	39985726	1969	1969	1969	1969	0
319	20230719	153800	39985726	1969	1969	1969	1969	0
320	20230719	153700	39985726	1969	1969	1969	1969	0
321	20230719	153600	39985726	1969	1969	1969	1969	0
322	20230719	153500	39985726	1969	1969	1969	1969	0
323	20230719	153400	39985726	1969	1969	1969	1969	0
324	20230719	153300	39985726	1969	1969	1969	1969	0
325	20230719	153200	39985726	1969	1969	1969	1969	0
326	20230719	153100	39985726	1969	1969	1969	1969	0
327	20230719	153000	39985726	1969	1969	1969	1969	927
328	20230719	152900	38160463	1950	1950	1950	1950	0
329	20230719	152800	38160463	1950	1950	1950	1950	0
330	20230719	152700	38160463	1950	1950	1950	1950	0
331	20230719	152600	38160463	1950	1950	1950	1950	0
332	20230719	152500	38160463	1950	1950	1950	1950	0
333	20230719	152400	38160463	1950	1950	1950	1950	0
334	20230719	152300	38160463	1950	1950	1950	1950	0
335	20230719	152200	38160463	1950	1950	1950	1950	0
336	20230719	152100	38160463	1950	1950	1950	1950	0
337	20230719	152000	38160463	1950	1950	1950	1950	0
338	20230719	151900	38160463	1950	1950	1950	1950	90
339	20230719	151800	37984963	1950	1950	1950	1950	20
340	20230719	151700	37945963	1948	1950	1950	1948	326
341	20230719	151600	37310825	1950	1950	1950	1950	0
342	20230719	151500	37310825	1950	1950	1950	1950	6
343	20230719	151400	37299125	1950	1950	1950	1950	0
344	20230719	151300	37299125	1950	1950	1950	1950	0
345	20230719	151200	37299125	1950	1950	1950	1950	0
346	20230719	151100	37299125	1950	1950	1950	1950	0
347	20230719	151000	37299125	1950	1950	1950	1950	0
348	20230719	150900	37299125	1950	1950	1950	1950	0
349	20230719	150800	37299125	1950	1950	1950	1950	0
350	20230719	150700	37299125	1950	1950	1950	1950	0
351	20230719	150600	37299125	1950	1950	1950	1950	86
352	20230719	150500	37131425	1950	1950	1950	1950	5
353	20230719	150400	37121675	1949	1949	1949	1949	0
354	20230719	150300	37121675	1949	1949	1949	1949	0
355	20230719	150200	37121675	1949	1949	1949	1949	0
356	20230719	150100	37121675	1949	1949	1949	1949	0
357	20230719	150000	37121675	1949	1949	1949	1949	0
358	20230719	145900	37121675	1949	1949	1949	1949	13
359	20230719	145800	37096338	1949	1949	1949	1949	0
360	20230719	145700	37096338	1949	1949	1949	1949	287
361	20230719	145600	36536975	1948	1948	1948	1948	7
362	20230719	145500	36523339	1949	1948	1949	1948	110
363	20230719	145400	36308963	1950	1950	1950	1950	0
364	20230719	145300	36308963	1950	1950	1950	1950	0
365	20230719	145200	36308963	1950	1950	1950	1950	0
366	20230719	145100	36308963	1950	1950	1950	1950	0
367	20230719	145000	36308963	1950	1950	1950	1950	0
368	20230719	144900	36308963	1950	1949	1950	1949	1317
369	20230719	144800	33741910	1949	1949	1949	1949	5
370	20230719	144700	33732165	1949	1949	1949	1949	0
371	20230719	144600	33732165	1949	1949	1949	1949	0
372	20230719	144500	33732165	1949	1949	1949	1949	101
373	20230719	144400	33535316	1949	1949	1949	1949	0
374	20230719	144300	33535316	1949	1950	1950	1949	1118
375	20230719	144200	31356134	1950	1955	1955	1950	2928
376	20230719	144100	25641118	1959	1959	1959	1959	0
377	20230719	144000	25641118	1959	1959	1959	1959	0
378	20230719	143900	25641118	1959	1959	1959	1959	0
379	20230719	143800	25641118	1959	1959	1959	1959	0
380	20230719	143700	25641118	1959	1959	1959	1959	0
381	20230719	143600	25641118	1959	1959	1959	1959	110
382	20230719	143500	25425628	1961	1961	1961	1961	0
383	20230719	143400	25425628	1961	1961	1961	1961	0
384	20230719	143300	25425628	1961	1961	1961	1961	0
385	20230719	143200	25425628	1961	1961	1961	1961	0
386	20230719	143100	25425628	1961	1961	1961	1961	0
387	20230719	143000	25425628	1961	1961	1961	1961	0
388	20230719	142900	25425628	1961	1961	1961	1961	0
389	20230719	142800	25425628	1961	1961	1961	1961	0
390	20230719	142700	25425628	1961	1961	1961	1961	0
391	20230719	142600	25425628	1961	1961	1961	1961	97
392	20230719	142500	25235411	1961	1961	1961	1961	0
393	20230719	142400	25235411	1961	1961	1961	1961	10
394	20230719	142300	25215801	1959	1959	1959	1959	0
395	20230719	142200	25215801	1959	1959	1959	1959	0
396	20230719	142100	25215801	1959	1959	1959	1959	0
397	20230719	142000	25215801	1959	1959	1959	1959	11
398	20230719	141900	25194252	1960	1960	1960	1960	0
399	20230719	141800	25194252	1960	1959	1960	1959	49
400	20230719	141700	25098231	1953	1953	1953	1953	0
401	20230719	141600	25098231	1953	1953	1953	1953	0
402	20230719	141500	25098231	1953	1953	1953	1953	0
403	20230719	141400	25098231	1953	1953	1953	1953	0
404	20230719	141300	25098231	1953	1953	1953	1953	0
405	20230719	141200	25098231	1953	1953	1953	1953	0
406	20230719	141100	25098231	1953	1953	1953	1953	0
407	20230719	141000	25098231	1953	1953	1953	1953	0
408	20230719	140900	25098231	1953	1953	1953	1953	0
409	20230719	140800	25098231	1953	1953	1953	1953	0
410	20230719	140700	25098231	1953	1953	1953	1953	0
411	20230719	140600	25098231	1953	1953	1953	1953	0
412	20230719	140500	25098231	1953	1953	1953	1953	0
413	20230719	140400	25098231	1953	1953	1953	1953	0
414	20230719	140300	25098231	1953	1953	1953	1953	0
415	20230719	140200	25098231	1953	1953	1953	1953	0
416	20230719	140100	25098231	1953	1953	1953	1953	7
417	20230719	140000	25084560	1953	1953	1953	1953	0
418	20230719	135900	25084560	1953	1953	1953	1953	0
419	20230719	135800	25084560	1953	1953	1953	1953	0
420	20230719	135700	25084560	1953	1953	1953	1953	0
421	20230719	135600	25084560	1953	1954	1954	1953	87
422	20230719	135500	24914629	1953	1953	1953	1953	0
423	20230719	135400	24914629	1953	1953	1953	1953	0
424	20230719	135300	24914629	1953	1953	1953	1953	0
425	20230719	135200	24914629	1953	1953	1953	1953	0
426	20230719	135100	24914629	1953	1953	1953	1953	0
427	20230719	135000	24914629	1953	1953	1953	1953	0
428	20230719	134900	24914629	1953	1953	1953	1953	0
429	20230719	134800	24914629	1953	1953	1953	1953	0
430	20230719	134700	24914629	1953	1953	1953	1953	0
431	20230719	134600	24914629	1953	1953	1953	1953	0
432	20230719	134500	24914629	1953	1953	1953	1953	0
433	20230719	134400	24914629	1953	1953	1953	1953	0
434	20230719	134300	24914629	1953	1953	1953	1953	0
435	20230719	134200	24914629	1953	1953	1953	1953	0
436	20230719	134100	24914629	1953	1953	1953	1953	0
437	20230719	134000	24914629	1953	1953	1953	1953	0
438	20230719	133900	24914629	1953	1953	1953	1953	0
439	20230719	133800	24914629	1953	1953	1953	1953	0
440	20230719	133700	24914629	1953	1953	1953	1953	0
441	20230719	133600	24914629	1953	1960	1960	1953	708
442	20230719	133500	23531104	1960	1960	1960	1960	0
443	20230719	133400	23531104	1960	1960	1960	1960	0
444	20230719	133300	23531104	1960	1960	1960	1960	0
445	20230719	133200	23531104	1960	1960	1960	1960	0
446	20230719	133100	23531104	1960	1960	1960	1960	0
447	20230719	133000	23531104	1960	1960	1960	1960	0
448	20230719	132900	23531104	1960	1960	1960	1960	64
449	20230719	132800	23405664	1959	1959	1959	1959	0
450	20230719	132700	23405664	1959	1959	1959	1959	0
451	20230719	132600	23405664	1959	1959	1959	1959	11
452	20230719	132500	23384115	1956	1956	1956	1956	8
453	20230719	132400	23368467	1955	1955	1955	1955	0
454	20230719	132300	23368467	1955	1955	1955	1955	0
455	20230719	132200	23368467	1955	1955	1955	1955	0
456	20230719	132100	23368467	1955	1955	1955	1955	0
457	20230719	132000	23368467	1955	1957	1957	1955	101
458	20230719	131900	23170905	1962	1962	1962	1962	0
459	20230719	131800	23170905	1962	1962	1962	1962	0
460	20230719	131700	23170905	1962	1962	1962	1962	0
461	20230719	131600	23170905	1962	1962	1962	1962	0
462	20230719	131500	23170905	1962	1962	1962	1962	0
463	20230719	131400	23170905	1962	1962	1962	1962	0
464	20230719	131300	23170905	1962	1963	1963	1962	52
465	20230719	131200	23068861	1964	1964	1964	1964	0
466	20230719	131100	23068861	1964	1964	1964	1964	0
467	20230719	131000	23068861	1964	1964	1964	1964	150
468	20230719	130900	22774261	1963	1963	1963	1963	0
469	20230719	130800	22774261	1963	1963	1963	1963	0
470	20230719	130700	22774261	1963	1963	1963	1963	0
471	20230719	130600	22774261	1963	1963	1963	1963	0
472	20230719	130500	22774261	1963	1963	1963	1963	0
473	20230719	130400	22774261	1963	1963	1963	1963	0
474	20230719	130300	22774261	1963	1963	1963	1963	0
475	20230719	130200	22774261	1963	1963	1963	1963	0
476	20230719	130100	22774261	1963	1963	1963	1963	0
477	20230719	130000	22774261	1963	1963	1963	1963	0
478	20230719	125900	22774261	1963	1963	1963	1963	0
479	20230719	125800	22774261	1963	1963	1963	1963	0
480	20230719	125700	22774261	1963	1963	1963	1963	0
481	20230719	125600	22774261	1963	1963	1963	1963	0
482	20230719	125500	22774261	1963	1963	1963	1963	0
483	20230719	125400	22774261	1963	1963	1963	1963	0
484	20230719	125300	22774261	1963	1963	1963	1963	0
485	20230719	125200	22774261	1963	1963	1963	1963	0
486	20230719	125100	22774261	1963	1963	1963	1963	0
487	20230719	125000	22774261	1963	1963	1963	1963	0
488	20230719	124900	22774261	1963	1963	1963	1963	10
489	20230719	124800	22754631	1962	1962	1962	1962	0
490	20230719	124700	22754631	1962	1962	1962	1962	1
491	20230719	124600	22752669	1962	1962	1962	1962	0
492	20230719	124500	22752669	1962	1962	1962	1962	0
493	20230719	124400	22752669	1962	1962	1962	1962	0
494	20230719	124300	22752669	1962	1962	1962	1962	1
495	20230719	124200	22750707	1963	1963	1963	1963	0
496	20230719	124100	22750707	1963	1963	1963	1963	0
497	20230719	124000	22750707	1963	1963	1963	1963	0
498	20230719	123900	22750707	1963	1963	1963	1963	0
499	20230719	123800	22750707	1963	1963	1963	1963	0
500	20230719	123700	22750707	1963	1963	1963	1963	0
501	20230719	123600	22750707	1963	1963	1963	1963	0
502	20230719	123500	22750707	1963	1963	1963	1963	19
503	20230719	123400	22713410	1963	1963	1963	1963	0
504	20230719	123300	22713410	1963	1963	1963	1963	0
505	20230719	123200	22713410	1963	1963	1963	1963	0
506	20230719	123100	22713410	1963	1963	1963	1963	0
507	20230719	123000	22713410	1963	1963	1963	1963	0
508	20230719	122900	22713410	1963	1963	1963	1963	0
509	20230719	122800	22713410	1963	1963	1963	1963	1
510	20230719	122700	22711447	1963	1963	1963	1963	0
511	20230719	122600	22711447	1963	1963	1963	1963	0
512	20230719	122500	22711447	1963	1963	1963	1963	0
513	20230719	122400	22711447	1963	1963	1963	1963	0
514	20230719	122300	22711447	1963	1963	1963	1963	0
515	20230719	122200	22711447	1963	1963	1963	1963	0
516	20230719	122100	22711447	1963	1963	1963	1963	0
517	20230719	122000	22711447	1963	1963	1963	1963	5
518	20230719	121900	22701632	1964	1964	1964	1964	0
519	20230719	121800	22701632	1964	1964	1964	1964	0
520	20230719	121700	22701632	1964	1964	1964	1964	0
521	20230719	121600	22701632	1964	1964	1964	1964	0
522	20230719	121500	22701632	1964	1964	1964	1964	0
523	20230719	121400	22701632	1964	1964	1964	1964	0
524	20230719	121300	22701632	1964	1964	1964	1964	0
525	20230719	121200	22701632	1964	1964	1964	1964	0
526	20230719	121100	22701632	1964	1964	1964	1964	0
527	20230719	121000	22701632	1964	1964	1964	1964	0
528	20230719	120900	22701632	1964	1964	1964	1964	0
529	20230719	120800	22701632	1964	1964	1964	1964	0
530	20230719	120700	22701632	1964	1964	1964	1964	0
531	20230719	120600	22701632	1964	1964	1964	1964	0
532	20230719	120500	22701632	1964	1964	1964	1964	0
533	20230719	120400	22701632	1964	1964	1964	1964	0
534	20230719	120300	22701632	1964	1964	1964	1964	0
535	20230719	120200	22701632	1964	1964	1964	1964	0
536	20230719	120100	22701632	1964	1964	1964	1964	0
537	20230719	120000	22701632	1964	1964	1964	1964	0
538	20230719	115900	22701632	1964	1964	1964	1964	0
539	20230719	115800	22701632	1964	1964	1964	1964	0
540	20230719	115700	22701632	1964	1964	1964	1964	0
541	20230719	115600	22701632	1964	1964	1964	1964	0
542	20230719	115500	22701632	1964	1964	1964	1964	0
543	20230719	115400	22701632	1964	1964	1964	1964	0
544	20230719	115300	22701632	1964	1964	1964	1964	0
545	20230719	115200	22701632	1964	1964	1964	1964	0
546	20230719	115100	22701632	1964	1964	1964	1964	0
547	20230719	115000	22701632	1964	1964	1964	1964	100
548	20230719	114900	22505232	1954	1954	1964	1954	103
549	20230719	114800	22303960	1954	1954	1954	1954	0
550	20230719	114700	22303960	1954	1954	1954	1954	0
551	20230719	114600	22303960	1954	1954	1954	1954	0
552	20230719	114500	22303960	1954	1954	1954	1954	0
553	20230719	114400	22303960	1954	1954	1954	1954	0
554	20230719	114300	22303960	1954	1954	1954	1954	0
555	20230719	114200	22303960	1954	1954	1954	1954	0
556	20230719	114100	22303960	1954	1954	1954	1954	0
557	20230719	114000	22303960	1954	1954	1954	1954	0
558	20230719	113900	22303960	1954	1954	1954	1954	0
559	20230719	113800	22303960	1954	1954	1954	1954	152
560	20230719	113700	22006952	1954	1954	1954	1954	0
561	20230719	113600	22006952	1954	1960	1960	1954	235
562	20230719	113500	21547042	1964	1964	1964	1964	0
563	20230719	113400	21547042	1964	1964	1964	1964	0
564	20230719	113300	21547042	1964	1964	1964	1964	0
565	20230719	113200	21547042	1964	1964	1964	1964	0
566	20230719	113100	21547042	1964	1964	1964	1964	0
567	20230719	113000	21547042	1964	1964	1964	1964	0
568	20230719	112900	21547042	1964	1964	1964	1964	0
569	20230719	112800	21547042	1964	1964	1964	1964	0
570	20230719	112700	21547042	1964	1964	1964	1964	0
571	20230719	112600	21547042	1964	1964	1964	1964	100
572	20230719	112500	21350642	1964	1963	1964	1960	403
573	20230719	112400	20559155	1961	1961	1961	1961	0
574	20230719	112300	20559155	1961	1961	1961	1961	6
575	20230719	112200	20547389	1964	1961	1964	1961	10
576	20230719	112100	20527775	1960	1961	1961	1960	80
577	20230719	112000	20370935	1962	1962	1962	1962	0
578	20230719	111900	20370935	1962	1962	1962	1962	0
579	20230719	111800	20370935	1962	1962	1962	1962	0
580	20230719	111700	20370935	1962	1962	1962	1962	20
581	20230719	111600	20331695	1965	1965	1965	1965	0
582	20230719	111500	20331695	1965	1965	1965	1965	0
583	20230719	111400	20331695	1965	1965	1965	1965	0
584	20230719	111300	20331695	1965	1965	1965	1965	3
585	20230719	111200	20325800	1965	1965	1965	1965	0
586	20230719	111100	20325800	1965	1965	1965	1965	2
587	20230719	111000	20321870	1965	1965	1965	1965	417
588	20230719	110900	19502465	1966	1966	1966	1966	0
589	20230719	110800	19502465	1966	1966	1966	1966	0
590	20230719	110700	19502465	1966	1966	1966	1966	0
591	20230719	110600	19502465	1966	1969	1969	1966	525
592	20230719	110500	18469370	1971	1971	1971	1971	0
593	20230719	110400	18469370	1971	1971	1971	1971	0
594	20230719	110300	18469370	1971	1971	1971	1971	0
595	20230719	110200	18469370	1971	1971	1971	1971	0
596	20230719	110100	18469370	1971	1971	1971	1971	0
597	20230719	110000	18469370	1971	1971	1971	1971	0
598	20230719	105900	18469370	1971	1971	1971	1971	0
599	20230719	105800	18469370	1971	1971	1971	1971	0
600	20230719	105700	18469370	1971	1971	1971	1971	0
601	20230719	105600	18469370	1971	1971	1971	1971	0
602	20230719	105500	18469370	1971	1971	1971	1971	12
603	20230719	105400	18445718	1969	1971	1971	1969	156
604	20230719	105300	18138250	1973	1973	1973	1973	0
605	20230719	105200	18138250	1973	1971	1973	1971	3
606	20230719	105100	18132333	1971	1971	1971	1971	0
607	20230719	105000	18132333	1971	1971	1971	1971	0
608	20230719	104900	18132333	1971	1971	1971	1971	6
609	20230719	104800	18120507	1969	1969	1969	1969	0
610	20230719	104700	18120507	1969	1969	1969	1969	0
611	20230719	104600	18120507	1969	1969	1969	1969	0
612	20230719	104500	18120507	1969	1969	1969	1969	0
613	20230719	104400	18120507	1969	1969	1969	1969	0
614	20230719	104300	18120507	1969	1969	1969	1969	0
615	20230719	104200	18120507	1969	1969	1969	1969	0
616	20230719	104100	18120507	1969	1969	1969	1969	0
617	20230719	104000	18120507	1969	1969	1969	1969	0
618	20230719	103900	18120507	1969	1969	1969	1969	0
619	20230719	103800	18120507	1969	1969	1969	1969	0
620	20230719	103700	18120507	1969	1970	1970	1969	13
621	20230719	103600	18094899	1971	1971	1971	1971	72
622	20230719	103500	17952987	1974	1974	1974	1974	0
623	20230719	103400	17952987	1974	1974	1974	1974	0
624	20230719	103300	17952987	1974	1974	1974	1974	20
625	20230719	103200	17913507	1974	1974	1974	1974	0
626	20230719	103100	17913507	1974	1974	1974	1974	20
627	20230719	103000	17874027	1974	1972	1974	1972	15
628	20230719	102900	17844423	1971	1971	1971	1971	0
629	20230719	102800	17844423	1971	1971	1971	1971	39
630	20230719	102700	17767554	1971	1971	1971	1971	1
631	20230719	102600	17765583	1971	1971	1971	1971	0
632	20230719	102500	17765583	1971	1971	1971	1971	0
633	20230719	102400	17765583	1971	1971	1971	1971	0
634	20230719	102300	17765583	1971	1971	1971	1971	0
635	20230719	102200	17765583	1971	1971	1971	1971	0
636	20230719	102100	17765583	1971	1970	1971	1970	3
637	20230719	102000	17759672	1970	1970	1970	1970	0
638	20230719	101900	17759672	1970	1970	1970	1970	6
639	20230719	101800	17747852	1970	1970	1970	1970	0
640	20230719	101700	17747852	1970	1970	1970	1970	0
641	20230719	101600	17747852	1970	1970	1970	1970	1
642	20230719	101500	17745882	1969	1969	1969	1969	0
643	20230719	101400	17745882	1969	1969	1969	1969	0
644	20230719	101300	17745882	1969	1965	1970	1965	14
645	20230719	101200	17718313	1970	1966	1970	1966	2
646	20230719	101100	17714377	1965	1965	1965	1965	0
647	20230719	101000	17714377	1965	1965	1965	1965	0
648	20230719	100900	17714377	1965	1965	1965	1965	152
649	20230719	100800	17415697	1967	1967	1967	1967	0
650	20230719	100700	17415697	1967	1965	1967	1965	273
651	20230719	100600	16879213	1965	1966	1966	1965	60
652	20230719	100500	16761263	1967	1967	1967	1967	1
653	20230719	100400	16759296	1967	1967	1967	1967	0
654	20230719	100300	16759296	1967	1967	1967	1967	0
655	20230719	100200	16759296	1967	1968	1968	1967	316
656	20230719	100100	16137432	1968	1970	1970	1968	370
657	20230719	100000	15408592	1973	1973	1973	1973	0
658	20230719	095900	15408592	1973	1973	1973	1973	0
659	20230719	095800	15408592	1973	1973	1973	1973	86
660	20230719	095700	15238914	1970	1970	1970	1970	0
661	20230719	095600	15238914	1970	1970	1970	1970	0
662	20230719	095500	15238914	1970	1971	1971	1970	35
663	20230719	095400	15169939	1970	1970	1970	1970	0
664	20230719	095300	15169939	1970	1970	1970	1970	0
665	20230719	095200	15169939	1970	1970	1970	1970	0
666	20230719	095100	15169939	1970	1970	1970	1970	0
667	20230719	095000	15169939	1970	1970	1970	1970	0
668	20230719	094900	15169939	1970	1970	1970	1970	0
669	20230719	094800	15169939	1970	1970	1970	1970	101
670	20230719	094700	14970969	1970	1970	1970	1970	0
671	20230719	094600	14970969	1970	1970	1970	1970	0
672	20230719	094500	14970969	1970	1970	1970	1970	0
673	20230719	094400	14970969	1970	1970	1970	1970	0
674	20230719	094300	14970969	1970	1970	1970	1970	0
675	20230719	094200	14970969	1970	1970	1970	1970	0
676	20230719	094100	14970969	1970	1983	1983	1970	9
677	20230719	094000	14953187	1983	1972	1983	1969	102
678	20230719	093900	14752330	1988	1988	1988	1988	0
679	20230719	093800	14752330	1988	1988	1988	1988	0
680	20230719	093700	14752330	1988	1988	1988	1988	0
681	20230719	093600	14752330	1988	1988	1988	1988	5
682	20230719	093500	14742390	1989	1971	1989	1971	87
683	20230719	093400	14570765	1971	1971	1971	1971	196
684	20230719	093300	14184449	1970	1970	1970	1970	1
685	20230719	093200	14182479	1970	1970	1970	1970	9
686	20230719	093100	14164749	1969	1969	1969	1969	0
687	20230719	093000	14164749	1969	1969	1969	1969	0
688	20230719	092900	14164749	1969	1969	1969	1969	0
689	20230719	092800	14164749	1969	1969	1969	1969	0
690	20230719	092700	14164749	1969	1969	1969	1969	0
691	20230719	092600	14164749	1969	1967	1969	1964	26
692	20230719	092500	14113620	1970	1959	1970	1955	103
693	20230719	092400	13912073	1956	1956	1956	1956	0
694	20230719	092300	13912073	1956	1956	1956	1956	0
695	20230719	092200	13912073	1956	1956	1956	1956	0
696	20230719	092100	13912073	1956	1956	1956	1956	101
697	20230719	092000	13714517	1971	1971	1971	1971	0
698	20230719	091900	13714517	1971	1961	1971	1961	10
699	20230719	091800	13694869	1959	1953	1959	1953	41
700	20230719	091700	13614700	1953	1950	1953	1949	78
701	20230719	091600	13462440	1950	1941	1950	1940	264
702	20230719	091500	12949769	1941	1940	1947	1940	73
703	20230719	091400	12808102	1940	1940	1940	1940	64
704	20230719	091300	12683942	1940	1940	1940	1940	600
705	20230719	091200	11519942	1947	1950	1950	1947	362
706	20230719	091100	10814283	1945	1945	1945	1945	700
707	20230719	091000	9452783	1945	1953	1953	1945	1724
708	20230719	090900	6091600	1953	1952	1953	1952	319
709	20230719	090800	5468612	1952	1958	1958	1951	868
710	20230719	090700	3773447	1960	1960	1960	1960	0
711	20230719	090600	3773447	1960	1960	1960	1960	0
712	20230719	090500	3773447	1960	1960	1960	1960	0
713	20230719	090400	3773447	1960	1960	1960	1960	0
714	20230719	090300	3773447	1960	1965	1965	1960	1825
715	20230719	090200	193142	1970	1966	1970	1966	12
716	20230719	090100	169506	1971	1971	1971	1971	0
717	20230719	090000	169506	1971	1971	1971	1971	86