KissMeData/071460/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	193400	275419641	1959	1959	1959	1959	848
3	20230707	193300	275419641	1959	1959	1959	1959	0
4	20230707	193200	275419641	1959	1959	1959	1959	0
5	20230707	193100	275419641	1959	1959	1959	1959	0
6	20230707	193000	275419641	1959	1959	1959	1959	0
7	20230707	192900	275419641	1959	1959	1959	1959	0
8	20230707	192800	275419641	1959	1959	1959	1959	0
9	20230707	192700	275419641	1959	1959	1959	1959	0
10	20230707	192600	275419641	1959	1959	1959	1959	0
11	20230707	192500	275419641	1959	1959	1959	1959	0
12	20230707	192400	275419641	1959	1959	1959	1959	0
13	20230707	192300	275419641	1959	1959	1959	1959	0
14	20230707	192200	275419641	1959	1959	1959	1959	0
15	20230707	192100	275419641	1959	1959	1959	1959	0
16	20230707	192000	275419641	1959	1959	1959	1959	0
17	20230707	191900	275419641	1959	1959	1959	1959	0
18	20230707	191800	275419641	1959	1959	1959	1959	0
19	20230707	191700	275419641	1959	1959	1959	1959	0
20	20230707	191600	275419641	1959	1959	1959	1959	0
21	20230707	191500	275419641	1959	1959	1959	1959	0
22	20230707	191400	275419641	1959	1959	1959	1959	0
23	20230707	191300	275419641	1959	1959	1959	1959	0
24	20230707	191200	275419641	1959	1959	1959	1959	0
25	20230707	191100	275419641	1959	1959	1959	1959	0
26	20230707	191000	275419641	1959	1959	1959	1959	0
27	20230707	190900	275419641	1959	1959	1959	1959	0
28	20230707	190800	275419641	1959	1959	1959	1959	0
29	20230707	190700	275419641	1959	1959	1959	1959	0
30	20230707	190600	275419641	1959	1959	1959	1959	0
31	20230707	190500	275419641	1959	1959	1959	1959	0
32	20230707	190400	275419641	1959	1959	1959	1959	848
33	20230707	190300	275419641	1959	1959	1959	1959	0
34	20230707	190200	275419641	1959	1959	1959	1959	0
35	20230707	190100	275419641	1959	1959	1959	1959	0
36	20230707	190000	275419641	1959	1959	1959	1959	0
37	20230707	185900	275419641	1959	1959	1959	1959	0
38	20230707	185800	275419641	1959	1959	1959	1959	0
39	20230707	185700	275419641	1959	1959	1959	1959	0
40	20230707	185600	275419641	1959	1959	1959	1959	0
41	20230707	185500	275419641	1959	1959	1959	1959	0
42	20230707	185400	275419641	1959	1959	1959	1959	0
43	20230707	185300	275419641	1959	1959	1959	1959	0
44	20230707	185200	275419641	1959	1959	1959	1959	0
45	20230707	185100	275419641	1959	1959	1959	1959	0
46	20230707	185000	275419641	1959	1959	1959	1959	0
47	20230707	184900	275419641	1959	1959	1959	1959	0
48	20230707	184800	275419641	1959	1959	1959	1959	0
49	20230707	184700	275419641	1959	1959	1959	1959	0
50	20230707	184600	275419641	1959	1959	1959	1959	0
51	20230707	184500	275419641	1959	1959	1959	1959	0
52	20230707	184400	275419641	1959	1959	1959	1959	0
53	20230707	184300	275419641	1959	1959	1959	1959	0
54	20230707	184200	275419641	1959	1959	1959	1959	0
55	20230707	184100	275419641	1959	1959	1959	1959	0
56	20230707	184000	275419641	1959	1959	1959	1959	0
57	20230707	183900	275419641	1959	1959	1959	1959	0
58	20230707	183800	275419641	1959	1959	1959	1959	0
59	20230707	183700	275419641	1959	1959	1959	1959	0
60	20230707	183600	275419641	1959	1959	1959	1959	0
61	20230707	183500	275419641	1959	1959	1959	1959	0
62	20230707	183400	275419641	1959	1959	1959	1959	848
63	20230707	183300	275419641	1959	1959	1959	1959	0
64	20230707	183200	275419641	1959	1959	1959	1959	0
65	20230707	183100	275419641	1959	1959	1959	1959	0
66	20230707	183000	275419641	1959	1959	1959	1959	0
67	20230707	182900	275419641	1959	1959	1959	1959	0
68	20230707	182800	275419641	1959	1959	1959	1959	0
69	20230707	182700	275419641	1959	1959	1959	1959	0
70	20230707	182600	275419641	1959	1959	1959	1959	0
71	20230707	182500	275419641	1959	1959	1959	1959	0
72	20230707	182400	275419641	1959	1959	1959	1959	0
73	20230707	182300	275419641	1959	1959	1959	1959	0
74	20230707	182200	275419641	1959	1959	1959	1959	0
75	20230707	182100	275419641	1959	1959	1959	1959	0
76	20230707	182000	275419641	1959	1959	1959	1959	0
77	20230707	181900	275419641	1959	1959	1959	1959	0
78	20230707	181800	275419641	1959	1959	1959	1959	0
79	20230707	181700	275419641	1959	1959	1959	1959	0
80	20230707	181600	275419641	1959	1959	1959	1959	0
81	20230707	181500	275419641	1959	1959	1959	1959	0
82	20230707	181400	275419641	1959	1959	1959	1959	0
83	20230707	181300	275419641	1959	1959	1959	1959	0
84	20230707	181200	275419641	1959	1959	1959	1959	0
85	20230707	181100	275419641	1959	1959	1959	1959	0
86	20230707	181000	275419641	1959	1959	1959	1959	0
87	20230707	180900	275419641	1959	1959	1959	1959	0
88	20230707	180800	275419641	1959	1959	1959	1959	0
89	20230707	180700	275419641	1959	1959	1959	1959	0
90	20230707	180600	275419641	1959	1959	1959	1959	0
91	20230707	180500	275419641	1959	1959	1959	1959	0
92	20230707	180400	275419641	1959	1959	1959	1959	848
93	20230707	180300	275419641	1959	1959	1959	1959	0
94	20230707	180200	275419641	1959	1959	1959	1959	0
95	20230707	180100	275419641	1959	1959	1959	1959	0
96	20230707	180000	275419641	1959	1959	1959	1959	0
97	20230707	175900	275419641	1959	1959	1959	1959	0
98	20230707	175800	275419641	1959	1959	1959	1959	0
99	20230707	175700	275419641	1959	1959	1959	1959	0
100	20230707	175600	275419641	1959	1959	1959	1959	0
101	20230707	175500	275419641	1959	1959	1959	1959	0
102	20230707	175400	275419641	1959	1959	1959	1959	0
103	20230707	175300	275419641	1959	1959	1959	1959	0
104	20230707	175200	275419641	1959	1959	1959	1959	0
105	20230707	175100	275419641	1959	1959	1959	1959	0
106	20230707	175000	275419641	1959	1959	1959	1959	0
107	20230707	174900	275419641	1959	1959	1959	1959	0
108	20230707	174800	275419641	1959	1959	1959	1959	0
109	20230707	174700	275419641	1959	1959	1959	1959	0
110	20230707	174600	275419641	1959	1959	1959	1959	0
111	20230707	174500	275419641	1959	1959	1959	1959	0
112	20230707	174400	275419641	1959	1959	1959	1959	0
113	20230707	174300	275419641	1959	1959	1959	1959	0
114	20230707	174200	275419641	1959	1959	1959	1959	0
115	20230707	174100	275419641	1959	1959	1959	1959	0
116	20230707	174000	275419641	1959	1959	1959	1959	0
117	20230707	173900	275419641	1959	1959	1959	1959	0
118	20230707	173800	275419641	1959	1959	1959	1959	0
119	20230707	173700	275419641	1959	1959	1959	1959	0
120	20230707	173600	275419641	1959	1959	1959	1959	0
121	20230707	173500	275419641	1959	1959	1959	1959	0
122	20230707	173400	275419641	1959	1959	1959	1959	848
123	20230707	173300	275419641	1959	1959	1959	1959	0
124	20230707	173200	275419641	1959	1959	1959	1959	0
125	20230707	173100	275419641	1959	1959	1959	1959	0
126	20230707	173000	275419641	1959	1959	1959	1959	0
127	20230707	172900	275419641	1959	1959	1959	1959	0
128	20230707	172800	275419641	1959	1959	1959	1959	0
129	20230707	172700	275419641	1959	1959	1959	1959	0
130	20230707	172600	275419641	1959	1959	1959	1959	0
131	20230707	172500	275419641	1959	1959	1959	1959	0
132	20230707	172400	275419641	1959	1959	1959	1959	0
133	20230707	172300	275419641	1959	1959	1959	1959	0
134	20230707	172200	275419641	1959	1959	1959	1959	0
135	20230707	172100	275419641	1959	1959	1959	1959	0
136	20230707	172000	275419641	1959	1959	1959	1959	0
137	20230707	171900	275419641	1959	1959	1959	1959	0
138	20230707	171800	275419641	1959	1959	1959	1959	0
139	20230707	171700	275419641	1959	1959	1959	1959	0
140	20230707	171600	275419641	1959	1959	1959	1959	0
141	20230707	171500	275419641	1959	1959	1959	1959	0
142	20230707	171400	275419641	1959	1959	1959	1959	0
143	20230707	171300	275419641	1959	1959	1959	1959	0
144	20230707	171200	275419641	1959	1959	1959	1959	0
145	20230707	171100	275419641	1959	1959	1959	1959	0
146	20230707	171000	275419641	1959	1959	1959	1959	0
147	20230707	170900	275419641	1959	1959	1959	1959	0
148	20230707	170800	275419641	1959	1959	1959	1959	0
149	20230707	170700	275419641	1959	1959	1959	1959	0
150	20230707	170600	275419641	1959	1959	1959	1959	0
151	20230707	170500	275419641	1959	1959	1959	1959	0
152	20230707	170400	275419641	1959	1959	1959	1959	848
153	20230707	170300	275419641	1959	1959	1959	1959	0
154	20230707	170200	275419641	1959	1959	1959	1959	0
155	20230707	170100	275419641	1959	1959	1959	1959	0
156	20230707	170000	275419641	1959	1959	1959	1959	0
157	20230707	165900	275419641	1959	1959	1959	1959	0
158	20230707	165800	275419641	1959	1959	1959	1959	0
159	20230707	165700	275419641	1959	1959	1959	1959	0
160	20230707	165600	275419641	1959	1959	1959	1959	0
161	20230707	165500	275419641	1959	1959	1959	1959	0
162	20230707	165400	275419641	1959	1959	1959	1959	0
163	20230707	165300	275419641	1959	1959	1959	1959	0
164	20230707	165200	275419641	1959	1959	1959	1959	0
165	20230707	165100	275419641	1959	1959	1959	1959	0
166	20230707	165000	275419641	1959	1959	1959	1959	0
167	20230707	164900	275419641	1959	1959	1959	1959	0
168	20230707	164800	275419641	1959	1959	1959	1959	0
169	20230707	164700	275419641	1959	1959	1959	1959	0
170	20230707	164600	275419641	1959	1959	1959	1959	0
171	20230707	164500	275419641	1959	1959	1959	1959	0
172	20230707	164400	275419641	1959	1959	1959	1959	0
173	20230707	164300	275419641	1959	1959	1959	1959	0
174	20230707	164200	275419641	1959	1959	1959	1959	0
175	20230707	164100	275419641	1959	1959	1959	1959	0
176	20230707	164000	275419641	1959	1959	1959	1959	0
177	20230707	163900	275419641	1959	1959	1959	1959	0
178	20230707	163800	275419641	1959	1959	1959	1959	0
179	20230707	163700	275419641	1959	1959	1959	1959	0
180	20230707	163600	275419641	1959	1959	1959	1959	0
181	20230707	163500	275419641	1959	1959	1959	1959	0
182	20230707	163400	275419641	1959	1959	1959	1959	848
183	20230707	163300	275419641	1959	1959	1959	1959	0
184	20230707	163200	275419641	1959	1959	1959	1959	0
185	20230707	163100	275419641	1959	1959	1959	1959	0
186	20230707	163000	275419641	1959	1959	1959	1959	0
187	20230707	162900	275419641	1959	1959	1959	1959	0
188	20230707	162800	275419641	1959	1959	1959	1959	0
189	20230707	162700	275419641	1959	1959	1959	1959	0
190	20230707	162600	275419641	1959	1959	1959	1959	0
191	20230707	162500	275419641	1959	1959	1959	1959	0
192	20230707	162400	275419641	1959	1959	1959	1959	0
193	20230707	162300	275419641	1959	1959	1959	1959	0
194	20230707	162200	275419641	1959	1959	1959	1959	0
195	20230707	162100	275419641	1959	1959	1959	1959	0
196	20230707	162000	275419641	1959	1959	1959	1959	0
197	20230707	161900	275419641	1959	1959	1959	1959	0
198	20230707	161800	275419641	1959	1959	1959	1959	0
199	20230707	161700	275419641	1959	1959	1959	1959	0
200	20230707	161600	275419641	1959	1959	1959	1959	0
201	20230707	161500	275419641	1959	1959	1959	1959	0
202	20230707	161400	275419641	1959	1959	1959	1959	0
203	20230707	161300	275419641	1959	1959	1959	1959	0
204	20230707	161200	275419641	1959	1959	1959	1959	0
205	20230707	161100	275419641	1959	1959	1959	1959	0
206	20230707	161000	275419641	1959	1959	1959	1959	0
207	20230707	160900	275419641	1959	1959	1959	1959	0
208	20230707	160800	275419641	1959	1959	1959	1959	0
209	20230707	160700	275419641	1959	1959	1959	1959	0
210	20230707	160600	275419641	1959	1959	1959	1959	0
211	20230707	160500	275419641	1959	1959	1959	1959	0
212	20230707	160400	275419641	1959	1959	1959	1959	848
213	20230707	160300	275419641	1959	1959	1959	1959	0
214	20230707	160200	275419641	1959	1959	1959	1959	0
215	20230707	160100	275419641	1959	1959	1959	1959	0
216	20230707	160000	275419641	1959	1959	1959	1959	0
217	20230707	155900	275419641	1959	1959	1959	1959	0
218	20230707	155800	275419641	1959	1959	1959	1959	0
219	20230707	155700	275419641	1959	1959	1959	1959	0
220	20230707	155600	275419641	1959	1959	1959	1959	0
221	20230707	155500	275419641	1959	1959	1959	1959	0
222	20230707	155400	275419641	1959	1959	1959	1959	0
223	20230707	155300	275419641	1959	1959	1959	1959	0
224	20230707	155200	275419641	1959	1959	1959	1959	0
225	20230707	155100	275419641	1959	1959	1959	1959	0
226	20230707	155000	275419641	1959	1959	1959	1959	0
227	20230707	154900	275419641	1959	1959	1959	1959	0
228	20230707	154800	275419641	1959	1959	1959	1959	0
229	20230707	154700	275419641	1959	1959	1959	1959	0
230	20230707	154600	275419641	1959	1959	1959	1959	0
231	20230707	154500	275419641	1959	1959	1959	1959	0
232	20230707	154400	275419641	1959	1959	1959	1959	0
233	20230707	154300	275419641	1959	1959	1959	1959	0
234	20230707	154200	275419641	1959	1959	1959	1959	0
235	20230707	154100	275419641	1959	1959	1959	1959	0
236	20230707	154000	275419641	1959	1959	1959	1959	0
237	20230707	153900	275419641	1959	1959	1959	1959	0
238	20230707	153800	275419641	1959	1959	1959	1959	0
239	20230707	153700	275419641	1959	1959	1959	1959	0
240	20230707	153600	275419641	1959	1959	1959	1959	0
241	20230707	153500	275419641	1959	1959	1959	1959	0
242	20230707	153400	275419641	1959	1959	1959	1959	848
243	20230707	153300	275419641	1959	1959	1959	1959	0
244	20230707	153200	275419641	1959	1959	1959	1959	0
245	20230707	153100	275419641	1959	1959	1959	1959	0
246	20230707	153000	275419641	1959	1959	1959	1959	848
247	20230707	152900	273758409	1971	1971	1971	1971	0
248	20230707	152800	273758409	1971	1971	1971	1971	0
249	20230707	152700	273758409	1971	1971	1971	1971	0
250	20230707	152600	273758409	1971	1971	1971	1971	0
251	20230707	152500	273758409	1971	1971	1971	1971	0
252	20230707	152400	273758409	1971	1971	1971	1971	0
253	20230707	152300	273758409	1971	1971	1971	1971	0
254	20230707	152200	273758409	1971	1971	1971	1971	0
255	20230707	152100	273758409	1971	1971	1971	1971	0
256	20230707	152000	273758409	1971	1971	1971	1971	0
257	20230707	151900	273758409	1971	1970	1971	1970	545
258	20230707	151800	272684709	1970	1970	1970	1970	0
259	20230707	151700	272684709	1970	1970	1970	1970	0
260	20230707	151600	272684709	1970	1970	1970	1970	10
261	20230707	151500	272665009	1970	1970	1970	1970	2
262	20230707	151400	272661069	1970	1965	1970	1965	2
263	20230707	151300	272657134	1970	1970	1970	1970	0
264	20230707	151200	272657134	1970	1970	1970	1970	0
265	20230707	151100	272657134	1970	1965	1970	1965	7
266	20230707	151000	272643349	1970	1963	1970	1963	256
267	20230707	150900	272139841	1957	1957	1957	1957	0
268	20230707	150800	272139841	1957	1957	1957	1957	0
269	20230707	150700	272139841	1957	1957	1957	1957	0
270	20230707	150600	272139841	1957	1957	1957	1957	0
271	20230707	150500	272139841	1957	1957	1957	1957	0
272	20230707	150400	272139841	1957	1957	1957	1957	0
273	20230707	150300	272139841	1957	1957	1957	1957	0
274	20230707	150200	272139841	1957	1957	1957	1957	0
275	20230707	150100	272139841	1957	1957	1957	1957	0
276	20230707	150000	272139841	1957	1957	1957	1957	0
277	20230707	145900	272139841	1957	1957	1957	1957	0
278	20230707	145800	272139841	1957	1959	1959	1957	170
279	20230707	145700	271807101	1959	1959	1959	1959	1030
280	20230707	145600	269789331	1959	1959	1959	1959	0
281	20230707	145500	269789331	1959	1959	1959	1959	0
282	20230707	145400	269789331	1959	1960	1960	1959	74
283	20230707	145300	269644327	1963	1963	1963	1963	10
284	20230707	145200	269624697	1965	1965	1965	1965	0
285	20230707	145100	269624697	1965	1965	1965	1965	10
286	20230707	145000	269605047	1965	1967	1967	1965	141
287	20230707	144900	269327762	1967	1967	1967	1967	0
288	20230707	144800	269327762	1967	1967	1967	1967	0
289	20230707	144700	269327762	1967	1967	1967	1967	0
290	20230707	144600	269327762	1967	1967	1967	1967	11
291	20230707	144500	269306125	1970	1970	1970	1970	0
292	20230707	144400	269306125	1970	1970	1970	1970	0
293	20230707	144300	269306125	1970	1970	1970	1970	0
294	20230707	144200	269306125	1970	1970	1970	1970	10
295	20230707	144100	269286425	1970	1970	1970	1970	0
296	20230707	144000	269286425	1970	1970	1970	1970	0
297	20230707	143900	269286425	1970	1970	1970	1970	100
298	20230707	143800	269089425	1970	1970	1970	1970	0
299	20230707	143700	269089425	1970	1970	1970	1970	0
300	20230707	143600	269089425	1970	1963	1970	1963	6953
301	20230707	143500	255439709	1963	1963	1963	1963	100
302	20230707	143400	255243409	1963	1963	1963	1963	24
303	20230707	143300	255196297	1963	1963	1963	1963	25
304	20230707	143200	255147222	1963	1963	1963	1963	25
305	20230707	143100	255098147	1963	1957	1963	1957	2182
306	20230707	143000	250826492	1956	1965	1965	1956	2741
307	20230707	142900	245452109	1965	1965	1965	1965	120
308	20230707	142800	245216309	1965	1965	1965	1965	0
309	20230707	142700	245216309	1965	1965	1965	1965	102
310	20230707	142600	245015879	1965	1964	1965	1963	4627
311	20230707	142500	235928335	1970	1950	1970	1950	8016
312	20230707	142400	220172164	1951	1951	1951	1951	1
313	20230707	142300	220170213	1956	1957	1957	1956	2384
314	20230707	142200	215507061	1962	1962	1962	1962	0
315	20230707	142100	215507061	1962	1950	1962	1950	7579
316	20230707	142000	200662611	1945	1945	1945	1945	0
317	20230707	141900	200662611	1945	1945	1945	1945	250
318	20230707	141800	200176361	1944	1944	1944	1944	0
319	20230707	141700	200176361	1944	1944	1944	1944	0
320	20230707	141600	200176361	1944	1944	1944	1944	0
321	20230707	141500	200176361	1944	1945	1945	1944	20
322	20230707	141400	200137476	1944	1944	1944	1944	0
323	20230707	141300	200137476	1944	1944	1944	1944	1068
324	20230707	141200	198061284	1944	1944	1944	1944	0
325	20230707	141100	198061284	1944	1944	1944	1944	20
326	20230707	141000	198022404	1944	1945	1945	1944	1512
327	20230707	140900	195081589	1945	1945	1945	1945	20
328	20230707	140800	195042689	1945	1946	1946	1945	152
329	20230707	140700	194746917	1946	1947	1947	1946	100
330	20230707	140600	194552292	1945	1945	1945	1945	0
331	20230707	140500	194552292	1945	1945	1945	1945	0
332	20230707	140400	194552292	1945	1945	1945	1945	0
333	20230707	140300	194552292	1945	1945	1945	1945	0
334	20230707	140200	194552292	1945	1945	1945	1945	0
335	20230707	140100	194552292	1945	1945	1945	1945	0
336	20230707	140000	194552292	1945	1945	1945	1945	0
337	20230707	135900	194552292	1945	1946	1946	1945	420
338	20230707	135800	193735382	1945	1945	1945	1945	0
339	20230707	135700	193735382	1945	1948	1949	1945	511
340	20230707	135600	192740438	1950	1950	1950	1948	65
341	20230707	135500	192613718	1950	1950	1950	1947	144
342	20230707	135400	192332939	1950	1951	1952	1949	6242
343	20230707	135300	180160780	1951	1952	1952	1951	1815
344	20230707	135200	176619257	1952	1952	1952	1952	19
345	20230707	135100	176582169	1952	1952	1952	1952	19
346	20230707	135000	176545081	1953	1953	1953	1953	298
347	20230707	134900	175963087	1953	1955	1955	1953	921
348	20230707	134800	174162991	1955	1955	1955	1955	0
349	20230707	134700	174162991	1955	1958	1958	1955	600
350	20230707	134600	172989583	1958	1958	1958	1958	19
351	20230707	134500	172952381	1958	1959	1959	1958	39
352	20230707	134400	172875999	1959	1959	1959	1959	200
353	20230707	134300	172484199	1959	1959	1959	1959	10
354	20230707	134200	172464609	1959	1959	1959	1959	20
355	20230707	134100	172425429	1959	1959	1959	1959	0
356	20230707	134000	172425429	1959	1959	1959	1959	0
357	20230707	133900	172425429	1959	1959	1959	1959	9
358	20230707	133800	172407798	1959	1959	1959	1959	10
359	20230707	133700	172388208	1959	1959	1959	1959	510
360	20230707	133600	171389118	1959	1959	1959	1959	500
361	20230707	133500	170409618	1956	1956	1956	1956	0
362	20230707	133400	170409618	1956	1956	1956	1956	1
363	20230707	133300	170407662	1960	1960	1960	1960	0
364	20230707	133200	170407662	1960	1960	1960	1960	0
365	20230707	133100	170407662	1960	1960	1960	1960	0
366	20230707	133000	170407662	1960	1960	1960	1960	0
367	20230707	132900	170407662	1960	1960	1960	1960	200
368	20230707	132800	170015662	1960	1960	1960	1960	10
369	20230707	132700	169996062	1960	1960	1960	1960	5
370	20230707	132600	169986262	1960	1960	1960	1960	10
371	20230707	132500	169966662	1960	1960	1960	1960	0
372	20230707	132400	169966662	1960	1960	1960	1960	100
373	20230707	132300	169770662	1955	1955	1955	1955	0
374	20230707	132200	169770662	1955	1955	1955	1955	600
375	20230707	132100	168597662	1955	1955	1955	1955	0
376	20230707	132000	168597662	1955	1959	1959	1955	7002
377	20230707	131900	154892975	1960	1960	1960	1959	1350
378	20230707	131800	152246994	1960	1959	1960	1959	519
379	20230707	131700	151229773	1960	1960	1960	1960	0
380	20230707	131600	151229773	1960	1960	1960	1960	0
381	20230707	131500	151229773	1960	1959	1960	1959	29
382	20230707	131400	151172952	1960	1960	1960	1960	11
383	20230707	131300	151151392	1959	1959	1959	1959	50
384	20230707	131200	151053442	1959	1959	1959	1959	20
385	20230707	131100	151014262	1960	1959	1960	1959	49
386	20230707	131000	150918241	1959	1960	1960	1959	84
387	20230707	130900	150753678	1960	1960	1960	1960	145
388	20230707	130800	150469478	1960	1960	1960	1960	50
389	20230707	130700	150371478	1960	1960	1960	1960	140
390	20230707	130600	150097078	1960	1960	1960	1960	0
391	20230707	130500	150097078	1960	1960	1960	1960	0
392	20230707	130400	150097078	1960	1960	1960	1960	20
393	20230707	130300	150057878	1960	1960	1960	1960	20
394	20230707	130200	150018678	1960	1960	1960	1960	0
395	20230707	130100	150018678	1960	1960	1960	1959	385
396	20230707	130000	149264095	1960	1959	1960	1959	47
397	20230707	125900	149171992	1959	1959	1959	1959	0
398	20230707	125800	149171992	1959	1959	1959	1959	0
399	20230707	125700	149171992	1959	1959	1959	1959	0
400	20230707	125600	149171992	1959	1959	1959	1959	0
401	20230707	125500	149171992	1959	1959	1959	1959	0
402	20230707	125400	149171992	1959	1959	1959	1959	8
403	20230707	125300	149156320	1959	1959	1959	1959	0
404	20230707	125200	149156320	1959	1959	1959	1959	21
405	20230707	125100	149115181	1959	1959	1959	1959	21
406	20230707	125000	149074042	1959	1959	1959	1959	130
407	20230707	124900	148819372	1959	1959	1959	1959	21
408	20230707	124800	148778233	1959	1959	1959	1959	21
409	20230707	124700	148737094	1960	1960	1960	1960	502
410	20230707	124600	147753174	1961	1961	1961	1961	0
411	20230707	124500	147753174	1961	1961	1961	1961	0
412	20230707	124400	147753174	1961	1961	1961	1961	50
413	20230707	124300	147655124	1960	1960	1960	1960	21
414	20230707	124200	147613964	1960	1960	1960	1960	0
415	20230707	124100	147613964	1960	1960	1960	1960	0
416	20230707	124000	147613964	1960	1960	1960	1960	58
417	20230707	123900	147500284	1960	1960	1960	1960	0
418	20230707	123800	147500284	1960	1960	1960	1960	0
419	20230707	123700	147500284	1960	1960	1960	1960	0
420	20230707	123600	147500284	1960	1960	1960	1960	0
421	20230707	123500	147500284	1960	1960	1960	1960	0
422	20230707	123400	147500284	1960	1960	1960	1960	0
423	20230707	123300	147500284	1960	1960	1960	1960	0
424	20230707	123200	147500284	1960	1960	1960	1960	0
425	20230707	123100	147500284	1960	1960	1960	1960	0
426	20230707	123000	147500284	1960	1961	1961	1960	32
427	20230707	122900	147437554	1961	1959	1961	1959	388
428	20230707	122800	146676862	1961	1961	1961	1961	170
429	20230707	122700	146343492	1961	1961	1961	1961	30
430	20230707	122600	146284662	1961	1961	1961	1961	0
431	20230707	122500	146284662	1961	1961	1961	1961	2
432	20230707	122400	146280740	1961	1961	1961	1961	0
433	20230707	122300	146280740	1961	1961	1961	1961	0
434	20230707	122200	146280740	1961	1961	1961	1961	6
435	20230707	122100	146268974	1959	1959	1959	1959	3
436	20230707	122000	146263097	1961	1961	1961	1961	45
437	20230707	121900	146174852	1961	1961	1961	1961	2
438	20230707	121800	146170930	1962	1961	1962	1961	250
439	20230707	121700	145680480	1958	1962	1962	1958	2153
440	20230707	121600	141463843	1962	1962	1962	1962	56
441	20230707	121500	141353971	1962	1962	1962	1962	1
442	20230707	121400	141352009	1962	1962	1962	1962	0
443	20230707	121300	141352009	1962	1961	1962	1961	850
444	20230707	121200	139685012	1959	1959	1959	1959	42
445	20230707	121100	139602734	1959	1959	1959	1959	0
446	20230707	121000	139602734	1959	1959	1959	1959	0
447	20230707	120900	139602734	1959	1959	1959	1959	0
448	20230707	120800	139602734	1959	1959	1959	1959	0
449	20230707	120700	139602734	1959	1959	1959	1959	0
450	20230707	120600	139602734	1959	1959	1959	1959	0
451	20230707	120500	139602734	1959	1959	1959	1959	0
452	20230707	120400	139602734	1959	1959	1959	1959	654
453	20230707	120300	138321548	1959	1959	1959	1959	0
454	20230707	120200	138321548	1959	1959	1959	1959	9
455	20230707	120100	138303917	1959	1959	1959	1959	6
456	20230707	120000	138292163	1958	1958	1958	1958	54
457	20230707	115900	138186431	1959	1959	1959	1959	505
458	20230707	115800	137197136	1959	1959	1959	1959	28
459	20230707	115700	137142284	1959	1959	1959	1958	285
460	20230707	115600	136584169	1958	1959	1959	1958	1672
461	20230707	115500	133308795	1959	1959	1959	1959	0
462	20230707	115400	133308795	1959	1959	1959	1959	0
463	20230707	115300	133308795	1959	1959	1959	1959	500
464	20230707	115200	132329295	1959	1959	1959	1959	0
465	20230707	115100	132329295	1959	1959	1959	1959	0
466	20230707	115000	132329295	1959	1959	1959	1959	0
467	20230707	114900	132329295	1959	1959	1959	1959	40
468	20230707	114800	132250935	1959	1959	1959	1959	0
469	20230707	114700	132250935	1959	1959	1959	1959	4
470	20230707	114600	132243099	1959	1959	1959	1959	0
471	20230707	114500	132243099	1959	1959	1959	1959	2
472	20230707	114400	132239181	1959	1959	1959	1959	0
473	20230707	114300	132239181	1959	1959	1959	1959	0
474	20230707	114200	132239181	1959	1960	1960	1959	110
475	20230707	114100	132023594	1960	1960	1960	1960	0
476	20230707	114000	132023594	1960	1960	1960	1960	0
477	20230707	113900	132023594	1960	1960	1960	1960	100
478	20230707	113800	131827594	1960	1960	1960	1960	0
479	20230707	113700	131827594	1960	1960	1960	1960	0
480	20230707	113600	131827594	1960	1963	1963	1960	205
481	20230707	113500	131425479	1960	1960	1960	1960	0
482	20230707	113400	131425479	1960	1960	1960	1960	0
483	20230707	113300	131425479	1960	1960	1960	1960	0
484	20230707	113200	131425479	1960	1960	1960	1960	0
485	20230707	113100	131425479	1960	1965	1965	1960	975
486	20230707	113000	129512697	1965	1965	1965	1965	166
487	20230707	112900	129186507	1965	1965	1965	1965	0
488	20230707	112800	129186507	1965	1965	1965	1965	0
489	20230707	112700	129186507	1965	1965	1965	1965	0
490	20230707	112600	129186507	1965	1965	1965	1965	671
491	20230707	112500	127867992	1965	1960	1965	1960	1091
492	20230707	112400	125729132	1960	1960	1960	1960	105
493	20230707	112300	125523332	1960	1960	1960	1960	105
494	20230707	112200	125317532	1960	1960	1960	1960	100
495	20230707	112100	125121532	1960	1960	1960	1960	10
496	20230707	112000	125101932	1960	1960	1960	1960	50
497	20230707	111900	125003932	1960	1960	1960	1960	50
498	20230707	111800	124905932	1960	1960	1960	1957	1207
499	20230707	111700	122541509	1960	1960	1960	1960	550
500	20230707	111600	121463509	1960	1960	1960	1960	10
501	20230707	111500	121443909	1960	1960	1960	1960	200
502	20230707	111400	121051909	1960	1960	1960	1960	46
503	20230707	111300	120961749	1958	1958	1958	1958	26
504	20230707	111200	120910841	1958	1958	1958	1958	2705
505	20230707	111100	115614451	1957	1957	1957	1957	0
506	20230707	111000	115614451	1957	1958	1958	1957	23
507	20230707	110900	115569437	1958	1958	1958	1958	101
508	20230707	110800	115371679	1958	1958	1958	1958	81
509	20230707	110700	115213081	1958	1962	1962	1958	5163
510	20230707	110600	105092098	1963	1964	1964	1963	2143
511	20230707	110500	100885139	1966	1966	1966	1966	10
512	20230707	110400	100865479	1966	1966	1966	1966	20
513	20230707	110300	100826159	1963	1965	1965	1963	1102
514	20230707	110200	98661546	1965	1965	1965	1965	3
515	20230707	110100	98655651	1965	1965	1965	1965	35
516	20230707	110000	98586876	1965	1965	1965	1965	28
517	20230707	105900	98531856	1965	1965	1965	1965	0
518	20230707	105800	98531856	1965	1968	1968	1965	1701
519	20230707	105700	95187644	1968	1968	1968	1968	0
520	20230707	105600	95187644	1968	1968	1968	1968	0
521	20230707	105500	95187644	1968	1970	1970	1968	498
522	20230707	105400	94207540	1970	1970	1970	1970	110
523	20230707	105300	93990840	1970	1971	1971	1969	6890
524	20230707	105200	80417927	1971	1971	1971	1971	0
525	20230707	105100	80417927	1971	1971	1971	1971	0
526	20230707	105000	80417927	1971	1971	1971	1971	26
527	20230707	104900	80366681	1971	1971	1971	1971	0
528	20230707	104800	80366681	1971	1971	1971	1971	0
529	20230707	104700	80366681	1971	1971	1971	1971	0
530	20230707	104600	80366681	1971	1971	1971	1971	0
531	20230707	104500	80366681	1971	1971	1971	1971	173
532	20230707	104400	80025698	1970	1970	1970	1970	150
533	20230707	104300	79730198	1971	1971	1971	1971	0
534	20230707	104200	79730198	1971	1971	1971	1971	20
535	20230707	104100	79690778	1970	1970	1970	1970	0
536	20230707	104000	79690778	1970	1970	1971	1970	45
537	20230707	103900	79602118	1970	1971	1971	1970	600
538	20230707	103800	78420098	1971	1973	1973	1971	2247
539	20230707	103700	73990252	1973	1973	1973	1973	0
540	20230707	103600	73990252	1973	1973	1973	1973	0
541	20230707	103500	73990252	1973	1973	1973	1973	90
542	20230707	103400	73812682	1973	1973	1973	1973	135
543	20230707	103300	73546327	1973	1973	1973	1973	0
544	20230707	103200	73546327	1973	1973	1973	1973	0
545	20230707	103100	73546327	1973	1974	1974	1973	600
546	20230707	103000	72362401	1974	1974	1974	1974	50
547	20230707	102900	72263701	1974	1974	1974	1974	520
548	20230707	102800	71237221	1974	1974	1974	1974	1873
549	20230707	102700	67539919	1974	1974	1974	1974	34
550	20230707	102600	67472803	1975	1975	1975	1975	30
551	20230707	102500	67413553	1974	1975	1975	1974	910
552	20230707	102400	65616367	1975	1975	1975	1975	161
553	20230707	102300	65298392	1975	1975	1975	1975	10
554	20230707	102200	65278642	1973	1973	1973	1973	0
555	20230707	102100	65278642	1973	1973	1973	1973	0
556	20230707	102000	65278642	1973	1973	1973	1973	0
557	20230707	101900	65278642	1973	1973	1973	1973	0
558	20230707	101800	65278642	1973	1973	1973	1973	0
559	20230707	101700	65278642	1973	1973	1973	1973	0
560	20230707	101600	65278642	1973	1973	1973	1973	0
561	20230707	101500	65278642	1973	1973	1973	1973	0
562	20230707	101400	65278642	1973	1973	1973	1973	0
563	20230707	101300	65278642	1973	1973	1973	1973	0
564	20230707	101200	65278642	1973	1973	1973	1973	0
565	20230707	101100	65278642	1973	1973	1973	1973	0
566	20230707	101000	65278642	1973	1973	1973	1973	97
567	20230707	100900	65087261	1973	1973	1973	1973	0
568	20230707	100800	65087261	1973	1973	1973	1973	0
569	20230707	100700	65087261	1973	1973	1973	1973	10
570	20230707	100600	65067531	1973	1975	1975	1973	500
571	20230707	100500	64080936	1979	1975	1979	1973	639
572	20230707	100400	62817513	1975	1975	1975	1975	137
573	20230707	100300	62546938	1975	1975	1975	1975	0
574	20230707	100200	62546938	1975	1975	1975	1975	0
575	20230707	100100	62546938	1975	1976	1976	1975	58
576	20230707	100000	62432358	1976	1976	1976	1973	153
577	20230707	095900	62130127	1976	1976	1976	1976	146
578	20230707	095800	61841631	1976	1976	1976	1976	0
579	20230707	095700	61841631	1976	1976	1976	1976	0
580	20230707	095600	61841631	1976	1977	1977	1976	343
581	20230707	095500	61163846	1977	1979	1979	1977	452
582	20230707	095400	60269781	1979	1979	1979	1979	15
583	20230707	095300	60240096	1979	1978	1979	1978	21
584	20230707	095200	60198538	1978	1978	1978	1978	0
585	20230707	095100	60198538	1978	1978	1978	1978	0
586	20230707	095000	60198538	1978	1978	1978	1978	6
587	20230707	094900	60186670	1980	1980	1980	1980	0
588	20230707	094800	60186670	1980	1980	1980	1980	0
589	20230707	094700	60186670	1980	1980	1980	1980	0
590	20230707	094600	60186670	1980	1980	1980	1980	0
591	20230707	094500	60186670	1980	1980	1980	1980	152
592	20230707	094400	59885710	1982	1982	1982	1982	0
593	20230707	094300	59885710	1982	1982	1982	1982	0
594	20230707	094200	59885710	1982	1982	1982	1982	5
595	20230707	094100	59875800	1982	1982	1982	1982	1
596	20230707	094000	59873818	1980	1980	1980	1980	56
597	20230707	093900	59762938	1980	1980	1982	1980	2688
598	20230707	093800	54438476	1980	1980	1980	1980	1238
599	20230707	093700	51987236	1980	1972	1980	1972	1838
600	20230707	093600	48353895	1975	1975	1975	1975	200
601	20230707	093500	47958895	1975	1975	1975	1975	15
602	20230707	093400	47929270	1975	1975	1975	1975	1
603	20230707	093300	47927295	1974	1974	1974	1974	210
604	20230707	093200	47512755	1975	1975	1975	1975	5
605	20230707	093100	47502880	1970	1970	1970	1970	88
606	20230707	093000	47329520	1970	1971	1971	1970	164
607	20230707	092900	47006320	1970	1977	1977	1970	37
608	20230707	092800	46933360	1977	1977	1977	1977	52
609	20230707	092700	46830556	1968	1968	1968	1968	0
610	20230707	092600	46830556	1968	1969	1969	1968	500
611	20230707	092500	45846246	1980	1967	1980	1967	4083
612	20230707	092400	37791216	1967	1964	1967	1964	724
613	20230707	092300	36368035	1964	1964	1964	1964	20
614	20230707	092200	36328755	1965	1965	1965	1965	0
615	20230707	092100	36328755	1965	1967	1967	1965	1889
616	20230707	092000	32615610	1968	1969	1969	1968	175
617	20230707	091900	32271200	1969	1969	1969	1969	60
618	20230707	091800	32153060	1968	1974	1974	1968	1635
619	20230707	091700	28935223	1974	1974	1974	1974	20
620	20230707	091600	28895743	1961	1961	1961	1961	1990
621	20230707	091500	24993353	1961	1961	1961	1961	300
622	20230707	091400	24405053	1961	1973	1973	1961	2501
623	20230707	091300	19487936	1973	1976	1976	1973	707
624	20230707	091200	18091628	1976	1976	1976	1976	21
625	20230707	091100	18050132	1977	1982	1982	1977	398
626	20230707	091000	17262398	1983	1987	1987	1983	823
627	20230707	090900	15628670	1990	1991	1991	1990	205
628	20230707	090800	15220620	1991	1991	1991	1990	23
629	20230707	090700	15174829	1991	1991	1991	1991	1
630	20230707	090600	15172838	1981	1982	1992	1981	822
631	20230707	090500	13542015	1981	1985	1985	1960	5073
632	20230707	090400	3525757	1986	1988	1988	1985	333
633	20230707	090300	2864454	1988	1988	1988	1988	0
634	20230707	090200	2864454	1988	1988	1988	1988	0
635	20230707	090100	2864454	1988	1993	1993	1988	1127
636	20230707	090000	619512	1992	1992	1992	1992	311