KissMeData/256630/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	203100	101490349	1928	1928	1928	1928	686
3	20230710	203000	101490349	1928	1928	1928	1928	0
4	20230710	202900	101490349	1928	1928	1928	1928	0
5	20230710	202800	101490349	1928	1928	1928	1928	0
6	20230710	202700	101490349	1928	1928	1928	1928	0
7	20230710	202600	101490349	1928	1928	1928	1928	0
8	20230710	202500	101490349	1928	1928	1928	1928	0
9	20230710	202400	101490349	1928	1928	1928	1928	0
10	20230710	202300	101490349	1928	1928	1928	1928	0
11	20230710	202200	101490349	1928	1928	1928	1928	0
12	20230710	202100	101490349	1928	1928	1928	1928	0
13	20230710	202000	101490349	1928	1928	1928	1928	0
14	20230710	201900	101490349	1928	1928	1928	1928	0
15	20230710	201800	101490349	1928	1928	1928	1928	0
16	20230710	201700	101490349	1928	1928	1928	1928	0
17	20230710	201600	101490349	1928	1928	1928	1928	0
18	20230710	201500	101490349	1928	1928	1928	1928	0
19	20230710	201400	101490349	1928	1928	1928	1928	0
20	20230710	201300	101490349	1928	1928	1928	1928	0
21	20230710	201200	101490349	1928	1928	1928	1928	0
22	20230710	201100	101490349	1928	1928	1928	1928	0
23	20230710	201000	101490349	1928	1928	1928	1928	0
24	20230710	200900	101490349	1928	1928	1928	1928	0
25	20230710	200800	101490349	1928	1928	1928	1928	0
26	20230710	200700	101490349	1928	1928	1928	1928	0
27	20230710	200600	101490349	1928	1928	1928	1928	0
28	20230710	200500	101490349	1928	1928	1928	1928	0
29	20230710	200400	101490349	1928	1928	1928	1928	0
30	20230710	200300	101490349	1928	1928	1928	1928	0
31	20230710	200200	101490349	1928	1928	1928	1928	0
32	20230710	200100	101490349	1928	1928	1928	1928	686
33	20230710	200000	101490349	1928	1928	1928	1928	0
34	20230710	195900	101490349	1928	1928	1928	1928	0
35	20230710	195800	101490349	1928	1928	1928	1928	0
36	20230710	195700	101490349	1928	1928	1928	1928	0
37	20230710	195600	101490349	1928	1928	1928	1928	0
38	20230710	195500	101490349	1928	1928	1928	1928	0
39	20230710	195400	101490349	1928	1928	1928	1928	0
40	20230710	195300	101490349	1928	1928	1928	1928	0
41	20230710	195200	101490349	1928	1928	1928	1928	0
42	20230710	195100	101490349	1928	1928	1928	1928	0
43	20230710	195000	101490349	1928	1928	1928	1928	0
44	20230710	194900	101490349	1928	1928	1928	1928	0
45	20230710	194800	101490349	1928	1928	1928	1928	0
46	20230710	194700	101490349	1928	1928	1928	1928	0
47	20230710	194600	101490349	1928	1928	1928	1928	0
48	20230710	194500	101490349	1928	1928	1928	1928	0
49	20230710	194400	101490349	1928	1928	1928	1928	0
50	20230710	194300	101490349	1928	1928	1928	1928	0
51	20230710	194200	101490349	1928	1928	1928	1928	0
52	20230710	194100	101490349	1928	1928	1928	1928	0
53	20230710	194000	101490349	1928	1928	1928	1928	0
54	20230710	193900	101490349	1928	1928	1928	1928	0
55	20230710	193800	101490349	1928	1928	1928	1928	0
56	20230710	193700	101490349	1928	1928	1928	1928	0
57	20230710	193600	101490349	1928	1928	1928	1928	0
58	20230710	193500	101490349	1928	1928	1928	1928	0
59	20230710	193400	101490349	1928	1928	1928	1928	0
60	20230710	193300	101490349	1928	1928	1928	1928	0
61	20230710	193200	101490349	1928	1928	1928	1928	0
62	20230710	193100	101490349	1928	1928	1928	1928	686
63	20230710	193000	101490349	1928	1928	1928	1928	0
64	20230710	192900	101490349	1928	1928	1928	1928	0
65	20230710	192800	101490349	1928	1928	1928	1928	0
66	20230710	192700	101490349	1928	1928	1928	1928	0
67	20230710	192600	101490349	1928	1928	1928	1928	0
68	20230710	192500	101490349	1928	1928	1928	1928	0
69	20230710	192400	101490349	1928	1928	1928	1928	0
70	20230710	192300	101490349	1928	1928	1928	1928	0
71	20230710	192200	101490349	1928	1928	1928	1928	0
72	20230710	192100	101490349	1928	1928	1928	1928	0
73	20230710	192000	101490349	1928	1928	1928	1928	0
74	20230710	191900	101490349	1928	1928	1928	1928	0
75	20230710	191800	101490349	1928	1928	1928	1928	0
76	20230710	191700	101490349	1928	1928	1928	1928	0
77	20230710	191600	101490349	1928	1928	1928	1928	0
78	20230710	191500	101490349	1928	1928	1928	1928	0
79	20230710	191400	101490349	1928	1928	1928	1928	0
80	20230710	191300	101490349	1928	1928	1928	1928	0
81	20230710	191200	101490349	1928	1928	1928	1928	0
82	20230710	191100	101490349	1928	1928	1928	1928	0
83	20230710	191000	101490349	1928	1928	1928	1928	0
84	20230710	190900	101490349	1928	1928	1928	1928	0
85	20230710	190800	101490349	1928	1928	1928	1928	0
86	20230710	190700	101490349	1928	1928	1928	1928	0
87	20230710	190600	101490349	1928	1928	1928	1928	0
88	20230710	190500	101490349	1928	1928	1928	1928	0
89	20230710	190400	101490349	1928	1928	1928	1928	0
90	20230710	190300	101490349	1928	1928	1928	1928	0
91	20230710	190200	101490349	1928	1928	1928	1928	0
92	20230710	190100	101490349	1928	1928	1928	1928	686
93	20230710	190000	101490349	1928	1928	1928	1928	0
94	20230710	185900	101490349	1928	1928	1928	1928	0
95	20230710	185800	101490349	1928	1928	1928	1928	0
96	20230710	185700	101490349	1928	1928	1928	1928	0
97	20230710	185600	101490349	1928	1928	1928	1928	0
98	20230710	185500	101490349	1928	1928	1928	1928	0
99	20230710	185400	101490349	1928	1928	1928	1928	0
100	20230710	185300	101490349	1928	1928	1928	1928	0
101	20230710	185200	101490349	1928	1928	1928	1928	0
102	20230710	185100	101490349	1928	1928	1928	1928	0
103	20230710	185000	101490349	1928	1928	1928	1928	0
104	20230710	184900	101490349	1928	1928	1928	1928	0
105	20230710	184800	101490349	1928	1928	1928	1928	0
106	20230710	184700	101490349	1928	1928	1928	1928	0
107	20230710	184600	101490349	1928	1928	1928	1928	0
108	20230710	184500	101490349	1928	1928	1928	1928	0
109	20230710	184400	101490349	1928	1928	1928	1928	0
110	20230710	184300	101490349	1928	1928	1928	1928	0
111	20230710	184200	101490349	1928	1928	1928	1928	0
112	20230710	184100	101490349	1928	1928	1928	1928	0
113	20230710	184000	101490349	1928	1928	1928	1928	0
114	20230710	183900	101490349	1928	1928	1928	1928	0
115	20230710	183800	101490349	1928	1928	1928	1928	0
116	20230710	183700	101490349	1928	1928	1928	1928	0
117	20230710	183600	101490349	1928	1928	1928	1928	0
118	20230710	183500	101490349	1928	1928	1928	1928	0
119	20230710	183400	101490349	1928	1928	1928	1928	0
120	20230710	183300	101490349	1928	1928	1928	1928	0
121	20230710	183200	101490349	1928	1928	1928	1928	0
122	20230710	183100	101490349	1928	1928	1928	1928	686
123	20230710	183000	101490349	1928	1928	1928	1928	0
124	20230710	182900	101490349	1928	1928	1928	1928	0
125	20230710	182800	101490349	1928	1928	1928	1928	0
126	20230710	182700	101490349	1928	1928	1928	1928	0
127	20230710	182600	101490349	1928	1928	1928	1928	0
128	20230710	182500	101490349	1928	1928	1928	1928	0
129	20230710	182400	101490349	1928	1928	1928	1928	0
130	20230710	182300	101490349	1928	1928	1928	1928	0
131	20230710	182200	101490349	1928	1928	1928	1928	0
132	20230710	182100	101490349	1928	1928	1928	1928	0
133	20230710	182000	101490349	1928	1928	1928	1928	0
134	20230710	181900	101490349	1928	1928	1928	1928	0
135	20230710	181800	101490349	1928	1928	1928	1928	0
136	20230710	181700	101490349	1928	1928	1928	1928	0
137	20230710	181600	101490349	1928	1928	1928	1928	0
138	20230710	181500	101490349	1928	1928	1928	1928	0
139	20230710	181400	101490349	1928	1928	1928	1928	0
140	20230710	181300	101490349	1928	1928	1928	1928	0
141	20230710	181200	101490349	1928	1928	1928	1928	0
142	20230710	181100	101490349	1928	1928	1928	1928	0
143	20230710	181000	101490349	1928	1928	1928	1928	0
144	20230710	180900	101490349	1928	1928	1928	1928	0
145	20230710	180800	101490349	1928	1928	1928	1928	0
146	20230710	180700	101490349	1928	1928	1928	1928	0
147	20230710	180600	101490349	1928	1928	1928	1928	0
148	20230710	180500	101490349	1928	1928	1928	1928	0
149	20230710	180400	101490349	1928	1928	1928	1928	0
150	20230710	180300	101490349	1928	1928	1928	1928	0
151	20230710	180200	101490349	1928	1928	1928	1928	0
152	20230710	180100	101490349	1928	1928	1928	1928	686
153	20230710	180000	101490349	1928	1928	1928	1928	0
154	20230710	175900	101490349	1928	1928	1928	1928	0
155	20230710	175800	101490349	1928	1928	1928	1928	0
156	20230710	175700	101490349	1928	1928	1928	1928	0
157	20230710	175600	101490349	1928	1928	1928	1928	0
158	20230710	175500	101490349	1928	1928	1928	1928	0
159	20230710	175400	101490349	1928	1928	1928	1928	0
160	20230710	175300	101490349	1928	1928	1928	1928	0
161	20230710	175200	101490349	1928	1928	1928	1928	0
162	20230710	175100	101490349	1928	1928	1928	1928	0
163	20230710	175000	101490349	1928	1928	1928	1928	0
164	20230710	174900	101490349	1928	1928	1928	1928	0
165	20230710	174800	101490349	1928	1928	1928	1928	0
166	20230710	174700	101490349	1928	1928	1928	1928	0
167	20230710	174600	101490349	1928	1928	1928	1928	0
168	20230710	174500	101490349	1928	1928	1928	1928	0
169	20230710	174400	101490349	1928	1928	1928	1928	0
170	20230710	174300	101490349	1928	1928	1928	1928	0
171	20230710	174200	101490349	1928	1928	1928	1928	0
172	20230710	174100	101490349	1928	1928	1928	1928	0
173	20230710	174000	101490349	1928	1928	1928	1928	0
174	20230710	173900	101490349	1928	1928	1928	1928	0
175	20230710	173800	101490349	1928	1928	1928	1928	0
176	20230710	173700	101490349	1928	1928	1928	1928	0
177	20230710	173600	101490349	1928	1928	1928	1928	0
178	20230710	173500	101490349	1928	1928	1928	1928	0
179	20230710	173400	101490349	1928	1928	1928	1928	0
180	20230710	173300	101490349	1928	1928	1928	1928	0
181	20230710	173200	101490349	1928	1928	1928	1928	0
182	20230710	173100	101490349	1928	1928	1928	1928	686
183	20230710	173000	101490349	1928	1928	1928	1928	0
184	20230710	172900	101490349	1928	1928	1928	1928	0
185	20230710	172800	101490349	1928	1928	1928	1928	0
186	20230710	172700	101490349	1928	1928	1928	1928	0
187	20230710	172600	101490349	1928	1928	1928	1928	0
188	20230710	172500	101490349	1928	1928	1928	1928	0
189	20230710	172400	101490349	1928	1928	1928	1928	0
190	20230710	172300	101490349	1928	1928	1928	1928	0
191	20230710	172200	101490349	1928	1928	1928	1928	0
192	20230710	172100	101490349	1928	1928	1928	1928	0
193	20230710	172000	101490349	1928	1928	1928	1928	0
194	20230710	171900	101490349	1928	1928	1928	1928	0
195	20230710	171800	101490349	1928	1928	1928	1928	0
196	20230710	171700	101490349	1928	1928	1928	1928	0
197	20230710	171600	101490349	1928	1928	1928	1928	0
198	20230710	171500	101490349	1928	1928	1928	1928	0
199	20230710	171400	101490349	1928	1928	1928	1928	0
200	20230710	171300	101490349	1928	1928	1928	1928	0
201	20230710	171200	101490349	1928	1928	1928	1928	0
202	20230710	171100	101490349	1928	1928	1928	1928	0
203	20230710	171000	101490349	1928	1928	1928	1928	0
204	20230710	170900	101490349	1928	1928	1928	1928	0
205	20230710	170800	101490349	1928	1928	1928	1928	0
206	20230710	170700	101490349	1928	1928	1928	1928	0
207	20230710	170600	101490349	1928	1928	1928	1928	0
208	20230710	170500	101490349	1928	1928	1928	1928	0
209	20230710	170400	101490349	1928	1928	1928	1928	0
210	20230710	170300	101490349	1928	1928	1928	1928	0
211	20230710	170200	101490349	1928	1928	1928	1928	0
212	20230710	170100	101490349	1928	1928	1928	1928	686
213	20230710	170000	101490349	1928	1928	1928	1928	0
214	20230710	165900	101490349	1928	1928	1928	1928	0
215	20230710	165800	101490349	1928	1928	1928	1928	0
216	20230710	165700	101490349	1928	1928	1928	1928	0
217	20230710	165600	101490349	1928	1928	1928	1928	0
218	20230710	165500	101490349	1928	1928	1928	1928	0
219	20230710	165400	101490349	1928	1928	1928	1928	0
220	20230710	165300	101490349	1928	1928	1928	1928	0
221	20230710	165200	101490349	1928	1928	1928	1928	0
222	20230710	165100	101490349	1928	1928	1928	1928	0
223	20230710	165000	101490349	1928	1928	1928	1928	0
224	20230710	164900	101490349	1928	1928	1928	1928	0
225	20230710	164800	101490349	1928	1928	1928	1928	0
226	20230710	164700	101490349	1928	1928	1928	1928	0
227	20230710	164600	101490349	1928	1928	1928	1928	0
228	20230710	164500	101490349	1928	1928	1928	1928	0
229	20230710	164400	101490349	1928	1928	1928	1928	0
230	20230710	164300	101490349	1928	1928	1928	1928	0
231	20230710	164200	101490349	1928	1928	1928	1928	0
232	20230710	164100	101490349	1928	1928	1928	1928	0
233	20230710	164000	101490349	1928	1928	1928	1928	0
234	20230710	163900	101490349	1928	1928	1928	1928	0
235	20230710	163800	101490349	1928	1928	1928	1928	0
236	20230710	163700	101490349	1928	1928	1928	1928	0
237	20230710	163600	101490349	1928	1928	1928	1928	0
238	20230710	163500	101490349	1928	1928	1928	1928	0
239	20230710	163400	101490349	1928	1928	1928	1928	0
240	20230710	163300	101490349	1928	1928	1928	1928	0
241	20230710	163200	101490349	1928	1928	1928	1928	0
242	20230710	163100	101490349	1928	1928	1928	1928	686
243	20230710	163000	101490349	1928	1928	1928	1928	0
244	20230710	162900	101490349	1928	1928	1928	1928	0
245	20230710	162800	101490349	1928	1928	1928	1928	0
246	20230710	162700	101490349	1928	1928	1928	1928	0
247	20230710	162600	101490349	1928	1928	1928	1928	0
248	20230710	162500	101490349	1928	1928	1928	1928	0
249	20230710	162400	101490349	1928	1928	1928	1928	0
250	20230710	162300	101490349	1928	1928	1928	1928	0
251	20230710	162200	101490349	1928	1928	1928	1928	0
252	20230710	162100	101490349	1928	1928	1928	1928	0
253	20230710	162000	101490349	1928	1928	1928	1928	0
254	20230710	161900	101490349	1928	1928	1928	1928	0
255	20230710	161800	101490349	1928	1928	1928	1928	0
256	20230710	161700	101490349	1928	1928	1928	1928	0
257	20230710	161600	101490349	1928	1928	1928	1928	0
258	20230710	161500	101490349	1928	1928	1928	1928	0
259	20230710	161400	101490349	1928	1928	1928	1928	0
260	20230710	161300	101490349	1928	1928	1928	1928	0
261	20230710	161200	101490349	1928	1928	1928	1928	0
262	20230710	161100	101490349	1928	1928	1928	1928	0
263	20230710	161000	101490349	1928	1928	1928	1928	0
264	20230710	160900	101490349	1928	1928	1928	1928	0
265	20230710	160800	101490349	1928	1928	1928	1928	0
266	20230710	160700	101490349	1928	1928	1928	1928	0
267	20230710	160600	101490349	1928	1928	1928	1928	0
268	20230710	160500	101490349	1928	1928	1928	1928	0
269	20230710	160400	101490349	1928	1928	1928	1928	0
270	20230710	160300	101490349	1928	1928	1928	1928	0
271	20230710	160200	101490349	1928	1928	1928	1928	0
272	20230710	160100	101490349	1928	1928	1928	1928	686
273	20230710	160000	101490349	1928	1928	1928	1928	0
274	20230710	155900	101490349	1928	1928	1928	1928	0
275	20230710	155800	101490349	1928	1928	1928	1928	0
276	20230710	155700	101490349	1928	1928	1928	1928	0
277	20230710	155600	101490349	1928	1928	1928	1928	0
278	20230710	155500	101490349	1928	1928	1928	1928	0
279	20230710	155400	101490349	1928	1928	1928	1928	0
280	20230710	155300	101490349	1928	1928	1928	1928	0
281	20230710	155200	101490349	1928	1928	1928	1928	0
282	20230710	155100	101490349	1928	1928	1928	1928	0
283	20230710	155000	101490349	1928	1928	1928	1928	0
284	20230710	154900	101490349	1928	1928	1928	1928	0
285	20230710	154800	101490349	1928	1928	1928	1928	0
286	20230710	154700	101490349	1928	1928	1928	1928	0
287	20230710	154600	101490349	1928	1928	1928	1928	0
288	20230710	154500	101490349	1928	1928	1928	1928	0
289	20230710	154400	101490349	1928	1928	1928	1928	0
290	20230710	154300	101490349	1928	1928	1928	1928	0
291	20230710	154200	101490349	1928	1928	1928	1928	0
292	20230710	154100	101490349	1928	1928	1928	1928	0
293	20230710	154000	101490349	1928	1928	1928	1928	0
294	20230710	153900	101490349	1928	1928	1928	1928	0
295	20230710	153800	101490349	1928	1928	1928	1928	0
296	20230710	153700	101490349	1928	1928	1928	1928	0
297	20230710	153600	101490349	1928	1928	1928	1928	0
298	20230710	153500	101490349	1928	1928	1928	1928	0
299	20230710	153400	101490349	1928	1928	1928	1928	0
300	20230710	153300	101490349	1928	1928	1928	1928	0
301	20230710	153200	101490349	1928	1928	1928	1928	0
302	20230710	153100	101490349	1928	1928	1928	1928	686
303	20230710	153000	101490349	1928	1928	1928	1928	686
304	20230710	152900	100167741	1927	1927	1927	1927	0
305	20230710	152800	100167741	1927	1927	1927	1927	0
306	20230710	152700	100167741	1927	1927	1927	1927	0
307	20230710	152600	100167741	1927	1927	1927	1927	0
308	20230710	152500	100167741	1927	1927	1927	1927	0
309	20230710	152400	100167741	1927	1927	1927	1927	0
310	20230710	152300	100167741	1927	1927	1927	1927	0
311	20230710	152200	100167741	1927	1927	1927	1927	0
312	20230710	152100	100167741	1927	1927	1927	1927	0
313	20230710	152000	100167741	1927	1927	1927	1927	0
314	20230710	151900	100167741	1927	1928	1928	1927	156
315	20230710	151800	99867029	1934	1934	1934	1934	0
316	20230710	151700	99867029	1934	1934	1934	1934	1
317	20230710	151600	99865095	1928	1928	1928	1928	500
318	20230710	151500	98901095	1928	1928	1928	1928	0
319	20230710	151400	98901095	1928	1928	1928	1928	0
320	20230710	151300	98901095	1928	1928	1928	1927	575
321	20230710	151200	97792651	1928	1928	1928	1928	0
322	20230710	151100	97792651	1928	1928	1928	1928	0
323	20230710	151000	97792651	1928	1928	1928	1928	0
324	20230710	150900	97792651	1928	1928	1928	1928	0
325	20230710	150800	97792651	1928	1936	1936	1928	311
326	20230710	150700	97192859	1928	1928	1928	1928	0
327	20230710	150600	97192859	1928	1928	1928	1928	0
328	20230710	150500	97192859	1928	1928	1928	1928	0
329	20230710	150400	97192859	1928	1928	1928	1928	0
330	20230710	150300	97192859	1928	1928	1928	1928	751
331	20230710	150200	95744931	1936	1936	1936	1936	16
332	20230710	150100	95713955	1936	1936	1936	1936	0
333	20230710	150000	95713955	1936	1936	1936	1936	0
334	20230710	145900	95713955	1936	1936	1936	1936	0
335	20230710	145800	95713955	1936	1936	1936	1936	1
336	20230710	145700	95712019	1928	1928	1928	1928	0
337	20230710	145600	95712019	1928	1930	1930	1928	501
338	20230710	145500	94745595	1936	1936	1936	1936	2
339	20230710	145400	94741723	1937	1937	1937	1937	0
340	20230710	145300	94741723	1937	1937	1937	1937	0
341	20230710	145200	94741723	1937	1937	1937	1937	4
342	20230710	145100	94733975	1938	1938	1938	1938	2
343	20230710	145000	94730099	1938	1930	1938	1930	156
344	20230710	144900	94428966	1930	1929	1930	1929	11
345	20230710	144800	94407746	1930	1930	1930	1930	4
346	20230710	144700	94400026	1930	1930	1930	1930	1
347	20230710	144600	94398096	1930	1930	1930	1930	2
348	20230710	144500	94394236	1930	1930	1930	1930	1
349	20230710	144400	94392306	1930	1929	1930	1929	21
350	20230710	144300	94351777	1929	1929	1929	1929	0
351	20230710	144200	94351777	1929	1929	1929	1929	0
352	20230710	144100	94351777	1929	1930	1930	1929	501
353	20230710	144000	93385347	1938	1938	1938	1938	0
354	20230710	143900	93385347	1938	1931	1938	1931	1000
355	20230710	143800	91451416	1931	1931	1931	1931	0
356	20230710	143700	91451416	1931	1931	1931	1931	0
357	20230710	143600	91451416	1931	1931	1931	1931	1
358	20230710	143500	91449485	1927	1927	1927	1927	0
359	20230710	143400	91449485	1927	1927	1927	1927	0
360	20230710	143300	91449485	1927	1927	1927	1927	0
361	20230710	143200	91449485	1927	1927	1927	1927	0
362	20230710	143100	91449485	1927	1927	1927	1927	0
363	20230710	143000	91449485	1927	1927	1927	1927	0
364	20230710	142900	91449485	1927	1927	1927	1927	0
365	20230710	142800	91449485	1927	1927	1927	1927	0
366	20230710	142700	91449485	1927	1927	1927	1927	0
367	20230710	142600	91449485	1927	1927	1927	1927	1112
368	20230710	142500	89306661	1927	1931	1931	1927	2166
369	20230710	142400	85126826	1931	1931	1931	1931	475
370	20230710	142300	84209601	1932	1932	1932	1932	359
371	20230710	142200	83516013	1934	1934	1934	1934	0
372	20230710	142100	83516013	1934	1934	1934	1934	0
373	20230710	142000	83516013	1934	1934	1934	1934	0
374	20230710	141900	83516013	1934	1934	1934	1934	0
375	20230710	141800	83516013	1934	1934	1934	1934	0
376	20230710	141700	83516013	1934	1934	1934	1934	0
377	20230710	141600	83516013	1934	1934	1934	1934	0
378	20230710	141500	83516013	1934	1934	1934	1934	0
379	20230710	141400	83516013	1934	1934	1934	1934	1
380	20230710	141300	83514079	1931	1931	1931	1931	0
381	20230710	141200	83514079	1931	1932	1932	1931	52
382	20230710	141100	83413617	1932	1932	1932	1932	0
383	20230710	141000	83413617	1932	1932	1932	1932	0
384	20230710	140900	83413617	1932	1932	1932	1932	0
385	20230710	140800	83413617	1932	1932	1932	1932	0
386	20230710	140700	83413617	1932	1932	1932	1932	0
387	20230710	140600	83413617	1932	1933	1933	1932	2219
388	20230710	140500	79126221	1936	1936	1936	1936	0
389	20230710	140400	79126221	1936	1936	1936	1936	0
390	20230710	140300	79126221	1936	1936	1936	1936	0
391	20230710	140200	79126221	1936	1936	1936	1936	0
392	20230710	140100	79126221	1936	1936	1936	1936	0
393	20230710	140000	79126221	1936	1936	1936	1936	0
394	20230710	135900	79126221	1936	1936	1936	1936	0
395	20230710	135800	79126221	1936	1936	1936	1936	0
396	20230710	135700	79126221	1936	1936	1936	1936	0
397	20230710	135600	79126221	1936	1936	1936	1936	0
398	20230710	135500	79126221	1936	1936	1936	1936	0
399	20230710	135400	79126221	1936	1936	1936	1936	0
400	20230710	135300	79126221	1936	1936	1936	1936	0
401	20230710	135200	79126221	1936	1936	1936	1936	0
402	20230710	135100	79126221	1936	1936	1936	1936	0
403	20230710	135000	79126221	1936	1936	1936	1936	2
404	20230710	134900	79122349	1934	1932	1934	1932	924
405	20230710	134800	77336181	1932	1932	1932	1932	0
406	20230710	134700	77336181	1932	1932	1932	1932	0
407	20230710	134600	77336181	1932	1932	1932	1932	0
408	20230710	134500	77336181	1932	1932	1932	1932	0
409	20230710	134400	77336181	1932	1932	1932	1932	0
410	20230710	134300	77336181	1932	1932	1932	1932	2
411	20230710	134200	77332317	1928	1928	1928	1928	0
412	20230710	134100	77332317	1928	1928	1928	1928	0
413	20230710	134000	77332317	1928	1928	1928	1928	0
414	20230710	133900	77332317	1928	1928	1928	1928	0
415	20230710	133800	77332317	1928	1928	1928	1928	0
416	20230710	133700	77332317	1928	1923	1932	1923	431
417	20230710	133600	76502572	1923	1926	1926	1923	956
418	20230710	133500	74662766	1928	1928	1928	1928	0
419	20230710	133400	74662766	1928	1928	1928	1928	0
420	20230710	133300	74662766	1928	1928	1928	1928	0
421	20230710	133200	74662766	1928	1928	1928	1928	0
422	20230710	133100	74662766	1928	1928	1928	1928	441
423	20230710	133000	73812518	1926	1926	1926	1926	148
424	20230710	132900	73527470	1926	1926	1926	1926	220
425	20230710	132800	73103750	1926	1925	1926	1925	73
426	20230710	132700	72963204	1925	1925	1925	1925	0
427	20230710	132600	72963204	1925	1925	1925	1925	68
428	20230710	132500	72832304	1926	1928	1928	1926	204
429	20230710	132400	72439398	1925	1925	1925	1925	0
430	20230710	132300	72439398	1925	1925	1925	1925	0
431	20230710	132200	72439398	1925	1926	1926	1925	20
432	20230710	132100	72400884	1926	1927	1928	1926	305
433	20230710	132000	71813364	1928	1931	1931	1927	943
434	20230710	131900	69994061	1931	1937	1937	1931	3673
435	20230710	131800	62891841	1938	1938	1938	1938	0
436	20230710	131700	62891841	1938	1938	1938	1938	0
437	20230710	131600	62891841	1938	1938	1938	1938	6
438	20230710	131500	62880213	1938	1938	1938	1938	0
439	20230710	131400	62880213	1938	1938	1938	1938	0
440	20230710	131300	62880213	1938	1938	1938	1938	0
441	20230710	131200	62880213	1938	1938	1938	1938	10
442	20230710	131100	62860833	1938	1938	1938	1938	0
443	20230710	131000	62860833	1938	1938	1938	1938	50
444	20230710	130900	62763933	1938	1938	1938	1938	2
445	20230710	130800	62760057	1938	1938	1938	1938	0
446	20230710	130700	62760057	1938	1938	1938	1938	1
447	20230710	130600	62758119	1938	1938	1938	1938	2
448	20230710	130500	62754243	1938	1938	1938	1938	0
449	20230710	130400	62754243	1938	1938	1938	1938	0
450	20230710	130300	62754243	1938	1938	1938	1938	0
451	20230710	130200	62754243	1938	1938	1938	1938	0
452	20230710	130100	62754243	1938	1938	1938	1938	0
453	20230710	130000	62754243	1938	1938	1938	1938	0
454	20230710	125900	62754243	1938	1938	1938	1938	194
455	20230710	125800	62378271	1940	1940	1940	1940	0
456	20230710	125700	62378271	1940	1940	1940	1940	4
457	20230710	125600	62370511	1940	1940	1940	1940	9
458	20230710	125500	62353051	1940	1940	1940	1940	0
459	20230710	125400	62353051	1940	1940	1940	1940	8
460	20230710	125300	62337531	1942	1942	1942	1942	0
461	20230710	125200	62337531	1942	1942	1942	1942	0
462	20230710	125100	62337531	1942	1942	1942	1942	1
463	20230710	125000	62335589	1944	1944	1944	1944	1
464	20230710	124900	62333645	1944	1944	1944	1944	0
465	20230710	124800	62333645	1944	1944	1944	1944	1
466	20230710	124700	62331701	1944	1944	1944	1944	1
467	20230710	124600	62329757	1944	1944	1944	1944	0
468	20230710	124500	62329757	1944	1944	1944	1944	0
469	20230710	124400	62329757	1944	1944	1944	1944	0
470	20230710	124300	62329757	1944	1944	1944	1944	0
471	20230710	124200	62329757	1944	1944	1944	1944	0
472	20230710	124100	62329757	1944	1944	1944	1944	0
473	20230710	124000	62329757	1944	1944	1944	1944	0
474	20230710	123900	62329757	1944	1944	1944	1944	0
475	20230710	123800	62329757	1944	1944	1944	1944	0
476	20230710	123700	62329757	1944	1944	1944	1944	0
477	20230710	123600	62329757	1944	1944	1944	1944	0
478	20230710	123500	62329757	1944	1944	1944	1944	0
479	20230710	123400	62329757	1944	1944	1944	1944	0
480	20230710	123300	62329757	1944	1944	1944	1944	0
481	20230710	123200	62329757	1944	1944	1944	1944	0
482	20230710	123100	62329757	1944	1944	1944	1944	0
483	20230710	123000	62329757	1944	1944	1944	1944	0
484	20230710	122900	62329757	1944	1944	1944	1944	0
485	20230710	122800	62329757	1944	1944	1944	1944	1
486	20230710	122700	62327813	1936	1936	1936	1936	10
487	20230710	122600	62308453	1935	1936	1936	1935	661
488	20230710	122500	61028974	1937	1945	1945	1937	200
489	20230710	122400	60641447	1946	1946	1946	1946	0
490	20230710	122300	60641447	1946	1946	1946	1946	0
491	20230710	122200	60641447	1946	1946	1946	1946	0
492	20230710	122100	60641447	1946	1946	1946	1946	30
493	20230710	122000	60583067	1946	1946	1946	1946	0
494	20230710	121900	60583067	1946	1946	1946	1946	0
495	20230710	121800	60583067	1946	1946	1946	1946	0
496	20230710	121700	60583067	1946	1938	1946	1936	678
497	20230710	121600	59270326	1947	1947	1947	1947	0
498	20230710	121500	59270326	1947	1947	1947	1947	0
499	20230710	121400	59270326	1947	1947	1947	1947	0
500	20230710	121300	59270326	1947	1947	1947	1947	0
501	20230710	121200	59270326	1947	1947	1947	1947	0
502	20230710	121100	59270326	1947	1947	1947	1947	0
503	20230710	121000	59270326	1947	1947	1947	1947	514
504	20230710	120900	58269568	1948	1948	1948	1948	0
505	20230710	120800	58269568	1948	1948	1948	1948	20
506	20230710	120700	58230608	1948	1948	1948	1948	0
507	20230710	120600	58230608	1948	1948	1948	1948	0
508	20230710	120500	58230608	1948	1948	1948	1948	0
509	20230710	120400	58230608	1948	1948	1948	1948	0
510	20230710	120300	58230608	1948	1948	1948	1948	0
511	20230710	120200	58230608	1948	1948	1948	1948	0
512	20230710	120100	58230608	1948	1948	1948	1948	0
513	20230710	120000	58230608	1948	1948	1948	1948	0
514	20230710	115900	58230608	1948	1948	1948	1948	1
515	20230710	115800	58228660	1937	1937	1937	1937	0
516	20230710	115700	58228660	1937	1937	1937	1937	1
517	20230710	115600	58226723	1948	1948	1948	1948	0
518	20230710	115500	58226723	1948	1948	1948	1948	0
519	20230710	115400	58226723	1948	1948	1948	1948	0
520	20230710	115300	58226723	1948	1948	1948	1948	0
521	20230710	115200	58226723	1948	1948	1948	1948	0
522	20230710	115100	58226723	1948	1948	1948	1948	0
523	20230710	115000	58226723	1948	1948	1948	1948	0
524	20230710	114900	58226723	1948	1948	1948	1948	0
525	20230710	114800	58226723	1948	1948	1948	1948	0
526	20230710	114700	58226723	1948	1948	1948	1948	0
527	20230710	114600	58226723	1948	1948	1948	1948	0
528	20230710	114500	58226723	1948	1948	1948	1948	0
529	20230710	114400	58226723	1948	1948	1948	1948	0
530	20230710	114300	58226723	1948	1948	1948	1948	0
531	20230710	114200	58226723	1948	1948	1948	1948	0
532	20230710	114100	58226723	1948	1948	1948	1948	0
533	20230710	114000	58226723	1948	1948	1948	1948	0
534	20230710	113900	58226723	1948	1948	1948	1948	5
535	20230710	113800	58216983	1948	1948	1948	1948	0
536	20230710	113700	58216983	1948	1948	1948	1948	0
537	20230710	113600	58216983	1948	1948	1948	1948	50
538	20230710	113500	58119583	1936	1936	1936	1936	0
539	20230710	113400	58119583	1936	1936	1936	1936	79
540	20230710	113300	57966639	1936	1936	1936	1936	10
541	20230710	113200	57947279	1936	1939	1949	1936	1089
542	20230710	113100	55826284	1939	1939	1939	1939	1
543	20230710	113000	55824345	1939	1939	1939	1939	12
544	20230710	112900	55801077	1936	1937	1937	1936	100
545	20230710	112800	55607475	1940	1940	1940	1940	0
546	20230710	112700	55607475	1940	1940	1940	1940	0
547	20230710	112600	55607475	1940	1940	1940	1940	0
548	20230710	112500	55607475	1940	1940	1940	1940	1
549	20230710	112400	55605535	1948	1948	1948	1948	0
550	20230710	112300	55605535	1948	1948	1948	1948	0
551	20230710	112200	55605535	1948	1943	1948	1931	6358
552	20230710	112100	43270799	1943	1943	1943	1943	0
553	20230710	112000	43270799	1943	1943	1943	1943	360
554	20230710	111900	42571319	1943	1943	1943	1943	1
555	20230710	111800	42569376	1948	1948	1948	1948	0
556	20230710	111700	42569376	1948	1948	1948	1948	500
557	20230710	111600	41595376	1943	1943	1943	1943	1
558	20230710	111500	41593433	1949	1949	1949	1949	0
559	20230710	111400	41593433	1949	1949	1949	1949	0
560	20230710	111300	41593433	1949	1949	1949	1949	2
561	20230710	111200	41589535	1949	1948	1949	1948	500
562	20230710	111100	40615049	1944	1944	1944	1944	1
563	20230710	111000	40613105	1949	1949	1949	1949	4
564	20230710	110900	40605309	1949	1949	1949	1949	0
565	20230710	110800	40605309	1949	1949	1949	1949	0
566	20230710	110700	40605309	1949	1949	1949	1949	0
567	20230710	110600	40605309	1949	1942	1949	1942	500
568	20230710	110500	39631799	1942	1942	1942	1942	1
569	20230710	110400	39629857	1941	1943	1943	1941	1454
570	20230710	110300	36805477	1944	1944	1944	1944	211
571	20230710	110200	36395293	1949	1949	1949	1949	0
572	20230710	110100	36395293	1949	1949	1949	1949	0
573	20230710	110000	36395293	1949	1949	1949	1945	542
574	20230710	105900	35340295	1945	1945	1945	1945	0
575	20230710	105800	35340295	1945	1945	1945	1945	11
576	20230710	105700	35318900	1945	1945	1945	1945	0
577	20230710	105600	35318900	1945	1945	1945	1945	1
578	20230710	105500	35316955	1945	1945	1945	1945	1
579	20230710	105400	35315010	1945	1945	1945	1945	1
580	20230710	105300	35313065	1944	1944	1944	1944	0
581	20230710	105200	35313065	1944	1944	1944	1944	1
582	20230710	105100	35311121	1945	1945	1945	1945	286
583	20230710	105000	34754851	1945	1948	1948	1945	4887
584	20230710	104900	25243614	1949	1949	1949	1949	0
585	20230710	104800	25243614	1949	1949	1949	1949	0
586	20230710	104700	25243614	1949	1949	1949	1949	548
587	20230710	104600	24175562	1949	1949	1949	1949	0
588	20230710	104500	24175562	1949	1949	1949	1949	0
589	20230710	104400	24175562	1949	1949	1949	1949	153
590	20230710	104300	23877365	1950	1950	1950	1950	1008
591	20230710	104200	21911765	1951	1951	1951	1951	0
592	20230710	104100	21911765	1951	1951	1951	1951	51
593	20230710	104000	21812264	1951	1951	1951	1951	500
594	20230710	103900	20836764	1955	1955	1955	1955	0
595	20230710	103800	20836764	1955	1955	1955	1955	0
596	20230710	103700	20836764	1955	1955	1955	1955	0
597	20230710	103600	20836764	1955	1955	1955	1955	0
598	20230710	103500	20836764	1955	1955	1955	1955	0
599	20230710	103400	20836764	1955	1955	1955	1955	0
600	20230710	103300	20836764	1955	1955	1955	1955	0
601	20230710	103200	20836764	1955	1955	1955	1955	0
602	20230710	103100	20836764	1955	1955	1955	1955	0
603	20230710	103000	20836764	1955	1955	1955	1955	1
604	20230710	102900	20834809	1955	1955	1955	1955	1
605	20230710	102800	20832854	1955	1955	1955	1955	1
606	20230710	102700	20830899	1956	1956	1956	1956	0
607	20230710	102600	20830899	1956	1956	1956	1956	0
608	20230710	102500	20830899	1956	1956	1956	1956	2
609	20230710	102400	20826987	1956	1956	1956	1956	0
610	20230710	102300	20826987	1956	1956	1956	1956	0
611	20230710	102200	20826987	1956	1956	1956	1956	0
612	20230710	102100	20826987	1956	1956	1956	1956	3
613	20230710	102000	20821119	1949	1949	1949	1949	202
614	20230710	101900	20427421	1957	1957	1957	1957	0
615	20230710	101800	20427421	1957	1957	1957	1957	0
616	20230710	101700	20427421	1957	1957	1957	1957	0
617	20230710	101600	20427421	1957	1957	1957	1957	0
618	20230710	101500	20427421	1957	1957	1957	1957	0
619	20230710	101400	20427421	1957	1957	1957	1957	0
620	20230710	101300	20427421	1957	1957	1957	1957	0
621	20230710	101200	20427421	1957	1957	1957	1957	0
622	20230710	101100	20427421	1957	1957	1957	1957	0
623	20230710	101000	20427421	1957	1957	1957	1957	0
624	20230710	100900	20427421	1957	1957	1957	1957	0
625	20230710	100800	20427421	1957	1957	1957	1957	49
626	20230710	100700	20331528	1945	1945	1945	1945	0
627	20230710	100600	20331528	1945	1950	1950	1945	479
628	20230710	100500	19399544	1950	1950	1950	1950	0
629	20230710	100400	19399544	1950	1950	1950	1950	0
630	20230710	100300	19399544	1950	1950	1950	1950	0
631	20230710	100200	19399544	1950	1950	1950	1950	0
632	20230710	100100	19399544	1950	1950	1950	1950	0
633	20230710	100000	19399544	1950	1950	1950	1950	0
634	20230710	095900	19399544	1950	1952	1952	1950	550
635	20230710	095800	18327014	1961	1961	1961	1961	1
636	20230710	095700	18325053	1961	1961	1961	1961	1
637	20230710	095600	18323092	1950	1950	1950	1950	0
638	20230710	095500	18323092	1950	1950	1950	1950	0
639	20230710	095400	18323092	1950	1953	1953	1950	400
640	20230710	095300	17543088	1952	1952	1952	1952	1
641	20230710	095200	17541136	1961	1961	1961	1961	0
642	20230710	095100	17541136	1961	1952	1961	1952	265
643	20230710	095000	17021480	1952	1952	1952	1952	0
644	20230710	094900	17021480	1952	1958	1961	1952	269
645	20230710	094800	16494065	1959	1960	1961	1959	262
646	20230710	094700	15980320	1960	1960	1960	1960	0
647	20230710	094600	15980320	1960	1960	1960	1960	11
648	20230710	094500	15958760	1960	1960	1960	1960	0
649	20230710	094400	15958760	1960	1960	1960	1960	0
650	20230710	094300	15958760	1960	1960	1960	1960	0
651	20230710	094200	15958760	1960	1960	1960	1960	0
652	20230710	094100	15958760	1960	1960	1960	1960	6
653	20230710	094000	15947000	1961	1961	1961	1961	0
654	20230710	093900	15947000	1961	1961	1961	1961	0
655	20230710	093800	15947000	1961	1961	1961	1961	0
656	20230710	093700	15947000	1961	1957	1961	1957	2
657	20230710	093600	15943082	1958	1958	1958	1958	0
658	20230710	093500	15943082	1958	1958	1958	1958	0
659	20230710	093400	15943082	1958	1958	1958	1958	44
660	20230710	093300	15856930	1958	1958	1958	1958	0
661	20230710	093200	15856930	1958	1958	1958	1958	5
662	20230710	093100	15847140	1961	1961	1961	1961	0
663	20230710	093000	15847140	1961	1959	1961	1959	67
664	20230710	092900	15715841	1952	1952	1952	1952	0
665	20230710	092800	15715841	1952	1952	1952	1952	61
666	20230710	092700	15596769	1963	1963	1963	1963	0
667	20230710	092600	15596769	1963	1963	1963	1963	0
668	20230710	092500	15596769	1963	1963	1963	1963	0
669	20230710	092400	15596769	1963	1963	1963	1963	0
670	20230710	092300	15596769	1963	1963	1963	1963	0
671	20230710	092200	15596769	1963	1963	1963	1963	0
672	20230710	092100	15596769	1963	1963	1963	1963	0
673	20230710	092000	15596769	1963	1962	1963	1962	24
674	20230710	091900	15549662	1963	1962	1963	1962	79
675	20230710	091800	15394659	1964	1964	1964	1964	1
676	20230710	091700	15392695	1963	1962	1963	1962	635
677	20230710	091600	14146249	1963	1962	1963	1962	500
678	20230710	091500	13164756	1963	1962	1963	1962	200
679	20230710	091400	12772177	1963	1962	1963	1961	295
680	20230710	091300	12193097	1964	1961	1964	1960	26
681	20230710	091200	12142077	1962	1960	1962	1960	29
682	20230710	091100	12085214	1960	1956	1960	1956	102
683	20230710	091000	11885694	1956	1956	1956	1956	0
684	20230710	090900	11885694	1956	1956	1956	1956	21
685	20230710	090800	11844618	1956	1956	1956	1956	0
686	20230710	090700	11844618	1956	1948	1956	1948	228
687	20230710	090600	11400394	1948	1948	1948	1948	2
688	20230710	090500	11396498	1946	1948	1948	1946	496
689	20230710	090400	10431046	1948	1955	1956	1948	3672
690	20230710	090300	3271107	1956	1961	1961	1956	48
691	20230710	090200	3177099	1962	1965	1965	1962	32
692	20230710	090100	3114267	1966	1963	1980	1963	1508
693	20230710	090000	137025	1949	1964	1964	1949	70