KissMeData/048830/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	192300	315265259	1928	1928	1928	1928	6221
3	20230714	192200	315265259	1928	1928	1928	1928	0
4	20230714	192100	315265259	1928	1928	1928	1928	0
5	20230714	192000	315265259	1928	1928	1928	1928	0
6	20230714	191900	315265259	1928	1928	1928	1928	0
7	20230714	191800	315265259	1928	1928	1928	1928	0
8	20230714	191700	315265259	1928	1928	1928	1928	0
9	20230714	191600	315265259	1928	1928	1928	1928	0
10	20230714	191500	315265259	1928	1928	1928	1928	0
11	20230714	191400	315265259	1928	1928	1928	1928	0
12	20230714	191300	315265259	1928	1928	1928	1928	0
13	20230714	191200	315265259	1928	1928	1928	1928	0
14	20230714	191100	315265259	1928	1928	1928	1928	0
15	20230714	191000	315265259	1928	1928	1928	1928	0
16	20230714	190900	315265259	1928	1928	1928	1928	0
17	20230714	190800	315265259	1928	1928	1928	1928	0
18	20230714	190700	315265259	1928	1928	1928	1928	0
19	20230714	190600	315265259	1928	1928	1928	1928	0
20	20230714	190500	315265259	1928	1928	1928	1928	0
21	20230714	190400	315265259	1928	1928	1928	1928	0
22	20230714	190300	315265259	1928	1928	1928	1928	0
23	20230714	190200	315265259	1928	1928	1928	1928	0
24	20230714	190100	315265259	1928	1928	1928	1928	0
25	20230714	190000	315265259	1928	1928	1928	1928	0
26	20230714	185900	315265259	1928	1928	1928	1928	0
27	20230714	185800	315265259	1928	1928	1928	1928	0
28	20230714	185700	315265259	1928	1928	1928	1928	0
29	20230714	185600	315265259	1928	1928	1928	1928	0
30	20230714	185500	315265259	1928	1928	1928	1928	0
31	20230714	185400	315265259	1928	1928	1928	1928	0
32	20230714	185300	315265259	1928	1928	1928	1928	6221
33	20230714	185200	315265259	1928	1928	1928	1928	0
34	20230714	185100	315265259	1928	1928	1928	1928	0
35	20230714	185000	315265259	1928	1928	1928	1928	0
36	20230714	184900	315265259	1928	1928	1928	1928	0
37	20230714	184800	315265259	1928	1928	1928	1928	0
38	20230714	184700	315265259	1928	1928	1928	1928	0
39	20230714	184600	315265259	1928	1928	1928	1928	0
40	20230714	184500	315265259	1928	1928	1928	1928	0
41	20230714	184400	315265259	1928	1928	1928	1928	0
42	20230714	184300	315265259	1928	1928	1928	1928	0
43	20230714	184200	315265259	1928	1928	1928	1928	0
44	20230714	184100	315265259	1928	1928	1928	1928	0
45	20230714	184000	315265259	1928	1928	1928	1928	0
46	20230714	183900	315265259	1928	1928	1928	1928	0
47	20230714	183800	315265259	1928	1928	1928	1928	0
48	20230714	183700	315265259	1928	1928	1928	1928	0
49	20230714	183600	315265259	1928	1928	1928	1928	0
50	20230714	183500	315265259	1928	1928	1928	1928	0
51	20230714	183400	315265259	1928	1928	1928	1928	0
52	20230714	183300	315265259	1928	1928	1928	1928	0
53	20230714	183200	315265259	1928	1928	1928	1928	0
54	20230714	183100	315265259	1928	1928	1928	1928	0
55	20230714	183000	315265259	1928	1928	1928	1928	0
56	20230714	182900	315265259	1928	1928	1928	1928	0
57	20230714	182800	315265259	1928	1928	1928	1928	0
58	20230714	182700	315265259	1928	1928	1928	1928	0
59	20230714	182600	315265259	1928	1928	1928	1928	0
60	20230714	182500	315265259	1928	1928	1928	1928	0
61	20230714	182400	315265259	1928	1928	1928	1928	0
62	20230714	182300	315265259	1928	1928	1928	1928	6221
63	20230714	182200	315265259	1928	1928	1928	1928	0
64	20230714	182100	315265259	1928	1928	1928	1928	0
65	20230714	182000	315265259	1928	1928	1928	1928	0
66	20230714	181900	315265259	1928	1928	1928	1928	0
67	20230714	181800	315265259	1928	1928	1928	1928	0
68	20230714	181700	315265259	1928	1928	1928	1928	0
69	20230714	181600	315265259	1928	1928	1928	1928	0
70	20230714	181500	315265259	1928	1928	1928	1928	0
71	20230714	181400	315265259	1928	1928	1928	1928	0
72	20230714	181300	315265259	1928	1928	1928	1928	0
73	20230714	181200	315265259	1928	1928	1928	1928	0
74	20230714	181100	315265259	1928	1928	1928	1928	0
75	20230714	181000	315265259	1928	1928	1928	1928	0
76	20230714	180900	315265259	1928	1928	1928	1928	0
77	20230714	180800	315265259	1928	1928	1928	1928	0
78	20230714	180700	315265259	1928	1928	1928	1928	0
79	20230714	180600	315265259	1928	1928	1928	1928	0
80	20230714	180500	315265259	1928	1928	1928	1928	0
81	20230714	180400	315265259	1928	1928	1928	1928	0
82	20230714	180300	315265259	1928	1928	1928	1928	0
83	20230714	180200	315265259	1928	1928	1928	1928	0
84	20230714	180100	315265259	1928	1928	1928	1928	0
85	20230714	180000	315265259	1928	1928	1928	1928	0
86	20230714	175900	315265259	1928	1928	1928	1928	0
87	20230714	175800	315265259	1928	1928	1928	1928	0
88	20230714	175700	315265259	1928	1928	1928	1928	0
89	20230714	175600	315265259	1928	1928	1928	1928	0
90	20230714	175500	315265259	1928	1928	1928	1928	0
91	20230714	175400	315265259	1928	1928	1928	1928	0
92	20230714	175300	315265259	1928	1928	1928	1928	6221
93	20230714	175200	315265259	1928	1928	1928	1928	0
94	20230714	175100	315265259	1928	1928	1928	1928	0
95	20230714	175000	315265259	1928	1928	1928	1928	0
96	20230714	174900	315265259	1928	1928	1928	1928	0
97	20230714	174800	315265259	1928	1928	1928	1928	0
98	20230714	174700	315265259	1928	1928	1928	1928	0
99	20230714	174600	315265259	1928	1928	1928	1928	0
100	20230714	174500	315265259	1928	1928	1928	1928	0
101	20230714	174400	315265259	1928	1928	1928	1928	0
102	20230714	174300	315265259	1928	1928	1928	1928	0
103	20230714	174200	315265259	1928	1928	1928	1928	0
104	20230714	174100	315265259	1928	1928	1928	1928	0
105	20230714	174000	315265259	1928	1928	1928	1928	0
106	20230714	173900	315265259	1928	1928	1928	1928	0
107	20230714	173800	315265259	1928	1928	1928	1928	0
108	20230714	173700	315265259	1928	1928	1928	1928	0
109	20230714	173600	315265259	1928	1928	1928	1928	0
110	20230714	173500	315265259	1928	1928	1928	1928	0
111	20230714	173400	315265259	1928	1928	1928	1928	0
112	20230714	173300	315265259	1928	1928	1928	1928	0
113	20230714	173200	315265259	1928	1928	1928	1928	0
114	20230714	173100	315265259	1928	1928	1928	1928	0
115	20230714	173000	315265259	1928	1928	1928	1928	0
116	20230714	172900	315265259	1928	1928	1928	1928	0
117	20230714	172800	315265259	1928	1928	1928	1928	0
118	20230714	172700	315265259	1928	1928	1928	1928	0
119	20230714	172600	315265259	1928	1928	1928	1928	0
120	20230714	172500	315265259	1928	1928	1928	1928	0
121	20230714	172400	315265259	1928	1928	1928	1928	0
122	20230714	172300	315265259	1928	1928	1928	1928	6221
123	20230714	172200	315265259	1928	1928	1928	1928	0
124	20230714	172100	315265259	1928	1928	1928	1928	0
125	20230714	172000	315265259	1928	1928	1928	1928	0
126	20230714	171900	315265259	1928	1928	1928	1928	0
127	20230714	171800	315265259	1928	1928	1928	1928	0
128	20230714	171700	315265259	1928	1928	1928	1928	0
129	20230714	171600	315265259	1928	1928	1928	1928	0
130	20230714	171500	315265259	1928	1928	1928	1928	0
131	20230714	171400	315265259	1928	1928	1928	1928	0
132	20230714	171300	315265259	1928	1928	1928	1928	0
133	20230714	171200	315265259	1928	1928	1928	1928	0
134	20230714	171100	315265259	1928	1928	1928	1928	0
135	20230714	171000	315265259	1928	1928	1928	1928	0
136	20230714	170900	315265259	1928	1928	1928	1928	0
137	20230714	170800	315265259	1928	1928	1928	1928	0
138	20230714	170700	315265259	1928	1928	1928	1928	0
139	20230714	170600	315265259	1928	1928	1928	1928	0
140	20230714	170500	315265259	1928	1928	1928	1928	0
141	20230714	170400	315265259	1928	1928	1928	1928	0
142	20230714	170300	315265259	1928	1928	1928	1928	0
143	20230714	170200	315265259	1928	1928	1928	1928	0
144	20230714	170100	315265259	1928	1928	1928	1928	0
145	20230714	170000	315265259	1928	1928	1928	1928	0
146	20230714	165900	315265259	1928	1928	1928	1928	0
147	20230714	165800	315265259	1928	1928	1928	1928	0
148	20230714	165700	315265259	1928	1928	1928	1928	0
149	20230714	165600	315265259	1928	1928	1928	1928	0
150	20230714	165500	315265259	1928	1928	1928	1928	0
151	20230714	165400	315265259	1928	1928	1928	1928	0
152	20230714	165300	315265259	1928	1928	1928	1928	6221
153	20230714	165200	315265259	1928	1928	1928	1928	0
154	20230714	165100	315265259	1928	1928	1928	1928	0
155	20230714	165000	315265259	1928	1928	1928	1928	0
156	20230714	164900	315265259	1928	1928	1928	1928	0
157	20230714	164800	315265259	1928	1928	1928	1928	0
158	20230714	164700	315265259	1928	1928	1928	1928	0
159	20230714	164600	315265259	1928	1928	1928	1928	0
160	20230714	164500	315265259	1928	1928	1928	1928	0
161	20230714	164400	315265259	1928	1928	1928	1928	0
162	20230714	164300	315265259	1928	1928	1928	1928	0
163	20230714	164200	315265259	1928	1928	1928	1928	0
164	20230714	164100	315265259	1928	1928	1928	1928	0
165	20230714	164000	315265259	1928	1928	1928	1928	0
166	20230714	163900	315265259	1928	1928	1928	1928	0
167	20230714	163800	315265259	1928	1928	1928	1928	0
168	20230714	163700	315265259	1928	1928	1928	1928	0
169	20230714	163600	315265259	1928	1928	1928	1928	0
170	20230714	163500	315265259	1928	1928	1928	1928	0
171	20230714	163400	315265259	1928	1928	1928	1928	0
172	20230714	163300	315265259	1928	1928	1928	1928	0
173	20230714	163200	315265259	1928	1928	1928	1928	0
174	20230714	163100	315265259	1928	1928	1928	1928	0
175	20230714	163000	315265259	1928	1928	1928	1928	0
176	20230714	162900	315265259	1928	1928	1928	1928	0
177	20230714	162800	315265259	1928	1928	1928	1928	0
178	20230714	162700	315265259	1928	1928	1928	1928	0
179	20230714	162600	315265259	1928	1928	1928	1928	0
180	20230714	162500	315265259	1928	1928	1928	1928	0
181	20230714	162400	315265259	1928	1928	1928	1928	0
182	20230714	162300	315265259	1928	1928	1928	1928	6221
183	20230714	162200	315265259	1928	1928	1928	1928	0
184	20230714	162100	315265259	1928	1928	1928	1928	0
185	20230714	162000	315265259	1928	1928	1928	1928	0
186	20230714	161900	315265259	1928	1928	1928	1928	0
187	20230714	161800	315265259	1928	1928	1928	1928	0
188	20230714	161700	315265259	1928	1928	1928	1928	0
189	20230714	161600	315265259	1928	1928	1928	1928	0
190	20230714	161500	315265259	1928	1928	1928	1928	0
191	20230714	161400	315265259	1928	1928	1928	1928	0
192	20230714	161300	315265259	1928	1928	1928	1928	0
193	20230714	161200	315265259	1928	1928	1928	1928	0
194	20230714	161100	315265259	1928	1928	1928	1928	0
195	20230714	161000	315265259	1928	1928	1928	1928	0
196	20230714	160900	315265259	1928	1928	1928	1928	0
197	20230714	160800	315265259	1928	1928	1928	1928	0
198	20230714	160700	315265259	1928	1928	1928	1928	0
199	20230714	160600	315265259	1928	1928	1928	1928	0
200	20230714	160500	315265259	1928	1928	1928	1928	0
201	20230714	160400	315265259	1928	1928	1928	1928	0
202	20230714	160300	315265259	1928	1928	1928	1928	0
203	20230714	160200	315265259	1928	1928	1928	1928	0
204	20230714	160100	315265259	1928	1928	1928	1928	0
205	20230714	160000	315265259	1928	1928	1928	1928	0
206	20230714	155900	315265259	1928	1928	1928	1928	0
207	20230714	155800	315265259	1928	1928	1928	1928	0
208	20230714	155700	315265259	1928	1928	1928	1928	0
209	20230714	155600	315265259	1928	1928	1928	1928	0
210	20230714	155500	315265259	1928	1928	1928	1928	0
211	20230714	155400	315265259	1928	1928	1928	1928	0
212	20230714	155300	315265259	1928	1928	1928	1928	6221
213	20230714	155200	315265259	1928	1928	1928	1928	0
214	20230714	155100	315265259	1928	1928	1928	1928	0
215	20230714	155000	315265259	1928	1928	1928	1928	0
216	20230714	154900	315265259	1928	1928	1928	1928	0
217	20230714	154800	315265259	1928	1928	1928	1928	0
218	20230714	154700	315265259	1928	1928	1928	1928	0
219	20230714	154600	315265259	1928	1928	1928	1928	0
220	20230714	154500	315265259	1928	1928	1928	1928	0
221	20230714	154400	315265259	1928	1928	1928	1928	0
222	20230714	154300	315265259	1928	1928	1928	1928	0
223	20230714	154200	315265259	1928	1928	1928	1928	0
224	20230714	154100	315265259	1928	1928	1928	1928	0
225	20230714	154000	315265259	1928	1928	1928	1928	0
226	20230714	153900	315265259	1928	1928	1928	1928	0
227	20230714	153800	315265259	1928	1928	1928	1928	0
228	20230714	153700	315265259	1928	1928	1928	1928	0
229	20230714	153600	315265259	1928	1928	1928	1928	0
230	20230714	153500	315265259	1928	1928	1928	1928	0
231	20230714	153400	315265259	1928	1928	1928	1928	0
232	20230714	153300	315265259	1928	1928	1928	1928	0
233	20230714	153200	315265259	1928	1928	1928	1928	0
234	20230714	153100	315265259	1928	1928	1928	1928	0
235	20230714	153000	315265259	1928	1928	1928	1928	6221
236	20230714	152900	303271171	1924	1924	1924	1924	0
237	20230714	152800	303271171	1924	1924	1924	1924	0
238	20230714	152700	303271171	1924	1924	1924	1924	0
239	20230714	152600	303271171	1924	1924	1924	1924	0
240	20230714	152500	303271171	1924	1924	1924	1924	0
241	20230714	152400	303271171	1924	1924	1924	1924	0
242	20230714	152300	303271171	1924	1924	1924	1924	0
243	20230714	152200	303271171	1924	1924	1924	1924	0
244	20230714	152100	303271171	1924	1924	1924	1924	0
245	20230714	152000	303271171	1924	1924	1924	1924	0
246	20230714	151900	303271171	1924	1924	1924	1924	100
247	20230714	151800	303078771	1924	1924	1924	1924	0
248	20230714	151700	303078771	1924	1924	1924	1924	11
249	20230714	151600	303057607	1924	1924	1924	1924	14
250	20230714	151500	303030671	1916	1916	1916	1916	0
251	20230714	151400	303030671	1916	1925	1925	1916	474
252	20230714	151300	302120879	1925	1925	1925	1925	10
253	20230714	151200	302101629	1926	1926	1926	1926	52
254	20230714	151100	302001477	1917	1921	1921	1917	2228
255	20230714	151000	297723063	1921	1926	1926	1921	229
256	20230714	150900	297283004	1921	1921	1921	1921	0
257	20230714	150800	297283004	1921	1926	1926	1921	811
258	20230714	150700	295724138	1927	1927	1927	1927	0
259	20230714	150600	295724138	1927	1927	1927	1927	0
260	20230714	150500	295724138	1927	1927	1927	1927	0
261	20230714	150400	295724138	1927	1927	1927	1927	0
262	20230714	150300	295724138	1927	1927	1927	1927	169
263	20230714	150200	295398475	1927	1930	1930	1927	413
264	20230714	150100	294602302	1930	1930	1930	1930	10
265	20230714	150000	294583002	1928	1928	1928	1928	0
266	20230714	145900	294583002	1928	1928	1928	1928	27
267	20230714	145800	294530946	1930	1930	1930	1930	261
268	20230714	145700	294027216	1930	1930	1930	1930	1252
269	20230714	145600	291610856	1930	1930	1930	1930	0
270	20230714	145500	291610856	1930	1930	1930	1930	53
271	20230714	145400	291508566	1930	1930	1930	1930	0
272	20230714	145300	291508566	1930	1930	1930	1930	500
273	20230714	145200	290543566	1930	1930	1930	1930	0
274	20230714	145100	290543566	1930	1930	1930	1930	1797
275	20230714	145000	287075356	1929	1929	1929	1929	0
276	20230714	144900	287075356	1929	1929	1929	1929	100
277	20230714	144800	286882456	1928	1928	1928	1928	27
278	20230714	144700	286830400	1928	1928	1928	1928	0
279	20230714	144600	286830400	1928	1928	1928	1928	0
280	20230714	144500	286830400	1928	1928	1928	1928	27
281	20230714	144400	286778344	1930	1930	1930	1930	0
282	20230714	144300	286778344	1930	1930	1930	1930	0
283	20230714	144200	286778344	1930	1930	1930	1930	100
284	20230714	144100	286585344	1930	1930	1930	1930	16
285	20230714	144000	286554464	1929	1928	1929	1928	359
286	20230714	143900	285861980	1929	1929	1929	1929	0
287	20230714	143800	285861980	1929	1928	1929	1928	244
288	20230714	143700	285391494	1928	1928	1928	1928	10
289	20230714	143600	285372214	1927	1927	1927	1927	89
290	20230714	143500	285200711	1927	1927	1927	1927	0
291	20230714	143400	285200711	1927	1927	1927	1927	0
292	20230714	143300	285200711	1927	1927	1927	1927	1
293	20230714	143200	285198784	1921	1921	1921	1921	0
294	20230714	143100	285198784	1921	1921	1921	1921	0
295	20230714	143000	285198784	1921	1921	1921	1921	29
296	20230714	142900	285143075	1921	1921	1921	1921	0
297	20230714	142800	285143075	1921	1921	1921	1921	0
298	20230714	142700	285143075	1921	1921	1921	1921	471
299	20230714	142600	284238284	1928	1928	1928	1928	0
300	20230714	142500	284238284	1928	1928	1928	1928	0
301	20230714	142400	284238284	1928	1928	1928	1928	0
302	20230714	142300	284238284	1928	1928	1928	1928	0
303	20230714	142200	284238284	1928	1928	1928	1928	0
304	20230714	142100	284238284	1928	1928	1928	1928	0
305	20230714	142000	284238284	1928	1928	1928	1928	0
306	20230714	141900	284238284	1928	1928	1928	1928	0
307	20230714	141800	284238284	1928	1928	1928	1928	0
308	20230714	141700	284238284	1928	1922	1928	1922	645
309	20230714	141600	282994730	1922	1922	1922	1922	0
310	20230714	141500	282994730	1922	1922	1922	1922	1920
311	20230714	141400	279304490	1922	1922	1922	1922	625
312	20230714	141300	278103240	1922	1920	1922	1920	229
313	20230714	141200	277663160	1922	1921	1922	1920	1004
314	20230714	141100	275734671	1922	1928	1928	1922	1187
315	20230714	141000	273453167	1929	1929	1929	1929	31
316	20230714	140900	273393368	1931	1932	1932	1931	9
317	20230714	140800	273375985	1932	1932	1932	1932	5
318	20230714	140700	273366325	1932	1932	1932	1932	0
319	20230714	140600	273366325	1932	1932	1932	1932	0
320	20230714	140500	273366325	1932	1932	1932	1932	0
321	20230714	140400	273366325	1932	1932	1932	1932	70
322	20230714	140300	273231085	1934	1929	1934	1929	500
323	20230714	140200	272265424	1930	1928	1930	1918	1593
324	20230714	140100	269191556	1928	1929	1930	1850	30469
325	20230714	140000	211315934	1929	1931	1931	1929	923
326	20230714	135900	209534689	1931	1931	1931	1931	48
327	20230714	135800	209442001	1931	1931	1931	1931	0
328	20230714	135700	209442001	1931	1931	1931	1931	0
329	20230714	135600	209442001	1931	1931	1931	1931	0
330	20230714	135500	209442001	1931	1931	1931	1931	0
331	20230714	135400	209442001	1931	1931	1931	1931	0
332	20230714	135300	209442001	1931	1931	1931	1931	12
333	20230714	135200	209418829	1931	1931	1931	1931	0
334	20230714	135100	209418829	1931	1931	1931	1931	0
335	20230714	135000	209418829	1931	1931	1931	1931	0
336	20230714	134900	209418829	1931	1931	1931	1931	0
337	20230714	134800	209418829	1931	1931	1931	1931	140
338	20230714	134700	209148489	1932	1932	1932	1932	0
339	20230714	134600	209148489	1932	1931	1932	1931	509
340	20230714	134500	208165601	1932	1932	1932	1932	0
341	20230714	134400	208165601	1932	1932	1932	1932	0
342	20230714	134300	208165601	1932	1932	1932	1932	0
343	20230714	134200	208165601	1932	1932	1932	1932	36
344	20230714	134100	208096049	1931	1931	1931	1931	1000
345	20230714	134000	206165049	1931	1931	1931	1931	0
346	20230714	133900	206165049	1931	1931	1931	1931	5
347	20230714	133800	206155394	1931	1931	1931	1931	0
348	20230714	133700	206155394	1931	1931	1931	1931	0
349	20230714	133600	206155394	1931	1931	1931	1931	94
350	20230714	133500	205973880	1931	1931	1931	1931	0
351	20230714	133400	205973880	1931	1931	1931	1931	0
352	20230714	133300	205973880	1931	1931	1931	1931	906
353	20230714	133200	204224394	1932	1932	1932	1932	956
354	20230714	133100	202377402	1931	1931	1931	1931	0
355	20230714	133000	202377402	1931	1931	1931	1931	0
356	20230714	132900	202377402	1931	1931	1931	1931	0
357	20230714	132800	202377402	1931	1931	1931	1931	0
358	20230714	132700	202377402	1931	1931	1931	1931	0
359	20230714	132600	202377402	1931	1931	1931	1931	0
360	20230714	132500	202377402	1931	1931	1931	1931	0
361	20230714	132400	202377402	1931	1933	1933	1931	101
362	20230714	132300	202182171	1933	1933	1933	1933	0
363	20230714	132200	202182171	1933	1933	1933	1933	100
364	20230714	132100	201988871	1933	1933	1933	1933	0
365	20230714	132000	201988871	1933	1933	1933	1933	0
366	20230714	131900	201988871	1933	1933	1933	1933	0
367	20230714	131800	201988871	1933	1933	1933	1933	0
368	20230714	131700	201988871	1933	1933	1933	1933	0
369	20230714	131600	201988871	1933	1933	1933	1933	0
370	20230714	131500	201988871	1933	1933	1933	1933	0
371	20230714	131400	201988871	1933	1933	1933	1933	287
372	20230714	131300	201434100	1933	1933	1933	1933	1
373	20230714	131200	201432167	1933	1933	1933	1933	500
374	20230714	131100	200465667	1933	1933	1933	1933	0
375	20230714	131000	200465667	1933	1933	1933	1933	0
376	20230714	130900	200465667	1933	1933	1933	1933	330
377	20230714	130800	199827777	1933	1933	1933	1933	700
378	20230714	130700	198474677	1932	1932	1932	1932	0
379	20230714	130600	198474677	1932	1929	1932	1928	1159
380	20230714	130500	196235967	1932	1932	1932	1932	0
381	20230714	130400	196235967	1932	1932	1932	1932	42
382	20230714	130300	196154823	1930	1930	1930	1930	267
383	20230714	130200	195639513	1930	1930	1930	1930	1
384	20230714	130100	195637583	1929	1929	1929	1929	146
385	20230714	130000	195355949	1929	1929	1929	1929	0
386	20230714	125900	195355949	1929	1929	1929	1929	0
387	20230714	125800	195355949	1929	1929	1929	1929	0
388	20230714	125700	195355949	1929	1929	1929	1929	782
389	20230714	125600	193847471	1929	1931	1931	1929	6551
390	20230714	125500	181207091	1931	1931	1931	1931	3
391	20230714	125400	181201298	1931	1931	1931	1931	0
392	20230714	125300	181201298	1931	1931	1931	1931	0
393	20230714	125200	181201298	1931	1931	1931	1931	0
394	20230714	125100	181201298	1931	1931	1931	1931	0
395	20230714	125000	181201298	1931	1931	1931	1931	0
396	20230714	124900	181201298	1931	1931	1931	1931	0
397	20230714	124800	181201298	1931	1931	1931	1931	0
398	20230714	124700	181201298	1931	1931	1931	1931	0
399	20230714	124600	181201298	1931	1931	1931	1931	0
400	20230714	124500	181201298	1931	1931	1931	1931	0
401	20230714	124400	181201298	1931	1931	1931	1931	0
402	20230714	124300	181201298	1931	1931	1931	1931	0
403	20230714	124200	181201298	1931	1931	1931	1931	0
404	20230714	124100	181201298	1931	1931	1931	1931	0
405	20230714	124000	181201298	1931	1931	1931	1931	0
406	20230714	123900	181201298	1931	1932	1932	1930	6052
407	20230714	123800	169517833	1933	1933	1933	1933	0
408	20230714	123700	169517833	1933	1933	1933	1933	0
409	20230714	123600	169517833	1933	1933	1933	1933	0
410	20230714	123500	169517833	1933	1933	1933	1933	0
411	20230714	123400	169517833	1933	1933	1933	1933	0
412	20230714	123300	169517833	1933	1933	1933	1933	0
413	20230714	123200	169517833	1933	1933	1933	1933	31
414	20230714	123100	169457910	1933	1933	1933	1933	156
415	20230714	123000	169156362	1933	1934	1934	1933	17
416	20230714	122900	169123499	1934	1934	1934	1934	53
417	20230714	122800	169020997	1935	1933	1935	1933	2
418	20230714	122700	169017129	1935	1935	1935	1935	0
419	20230714	122600	169017129	1935	1935	1935	1935	100
420	20230714	122500	168823629	1935	1935	1935	1935	0
421	20230714	122400	168823629	1935	1935	1935	1935	1000
422	20230714	122300	166888629	1935	1935	1935	1935	0
423	20230714	122200	166888629	1935	1935	1935	1935	0
424	20230714	122100	166888629	1935	1935	1935	1935	0
425	20230714	122000	166888629	1935	1935	1935	1935	0
426	20230714	121900	166888629	1935	1935	1935	1935	0
427	20230714	121800	166888629	1935	1935	1935	1935	1000
428	20230714	121700	164953629	1933	1933	1933	1933	0
429	20230714	121600	164953629	1933	1933	1933	1933	24
430	20230714	121500	164907237	1935	1935	1935	1935	22
431	20230714	121400	164864667	1934	1937	1937	1934	265
432	20230714	121300	164351891	1933	1933	1933	1933	0
433	20230714	121200	164351891	1933	1933	1933	1933	36
434	20230714	121100	164282303	1933	1933	1933	1933	241
435	20230714	121000	163816450	1933	1933	1933	1933	0
436	20230714	120900	163816450	1933	1932	1933	1932	800
437	20230714	120800	162270146	1932	1932	1932	1932	1404
438	20230714	120700	159557618	1933	1933	1933	1933	0
439	20230714	120600	159557618	1933	1933	1933	1933	28
440	20230714	120500	159503494	1933	1933	1933	1933	802
441	20230714	120400	157953228	1933	1933	1933	1933	1494
442	20230714	120300	155065326	1933	1933	1933	1933	0
443	20230714	120200	155065326	1933	1933	1933	1933	0
444	20230714	120100	155065326	1933	1933	1933	1933	0
445	20230714	120000	155065326	1933	1933	1933	1933	29
446	20230714	115900	155009269	1933	1939	1939	1933	1471
447	20230714	115800	152165820	1934	1934	1934	1934	32
448	20230714	115700	152103932	1934	1934	1934	1934	203
449	20230714	115600	151711330	1934	1934	1934	1934	0
450	20230714	115500	151711330	1934	1934	1934	1934	0
451	20230714	115400	151711330	1934	1934	1934	1934	0
452	20230714	115300	151711330	1934	1934	1934	1934	0
453	20230714	115200	151711330	1934	1934	1934	1934	0
454	20230714	115100	151711330	1934	1934	1934	1934	47
455	20230714	115000	151620432	1934	1935	1935	1934	79
456	20230714	114900	151467586	1939	1939	1939	1939	0
457	20230714	114800	151467586	1939	1939	1939	1939	0
458	20230714	114700	151467586	1939	1939	1939	1939	0
459	20230714	114600	151467586	1939	1939	1939	1939	0
460	20230714	114500	151467586	1939	1939	1939	1939	0
461	20230714	114400	151467586	1939	1939	1939	1939	0
462	20230714	114300	151467586	1939	1939	1939	1939	0
463	20230714	114200	151467586	1939	1944	1944	1939	29
464	20230714	114100	151411340	1939	1939	1939	1939	0
465	20230714	114000	151411340	1939	1939	1939	1939	83
466	20230714	113900	151250403	1940	1940	1940	1940	0
467	20230714	113800	151250403	1940	1940	1940	1940	0
468	20230714	113700	151250403	1940	1940	1940	1940	0
469	20230714	113600	151250403	1940	1940	1940	1940	0
470	20230714	113500	151250403	1940	1940	1940	1940	0
471	20230714	113400	151250403	1940	1935	1940	1935	100
472	20230714	113300	151056698	1935	1935	1935	1935	1
473	20230714	113200	151054763	1935	1935	1935	1935	0
474	20230714	113100	151054763	1935	1935	1935	1934	327
475	20230714	113000	150422019	1934	1934	1934	1934	0
476	20230714	112900	150422019	1934	1934	1934	1934	0
477	20230714	112800	150422019	1934	1934	1934	1934	0
478	20230714	112700	150422019	1934	1934	1934	1934	0
479	20230714	112600	150422019	1934	1934	1934	1934	0
480	20230714	112500	150422019	1934	1934	1934	1934	100
481	20230714	112400	150228619	1934	1934	1934	1934	0
482	20230714	112300	150228619	1934	1934	1934	1934	5
483	20230714	112200	150218949	1934	1935	1935	1934	195
484	20230714	112100	149841722	1940	1940	1940	1940	20
485	20230714	112000	149802922	1940	1940	1940	1940	0
486	20230714	111900	149802922	1940	1940	1940	1940	1
487	20230714	111800	149800982	1933	1934	1934	1933	13
488	20230714	111700	149775852	1933	1933	1933	1933	0
489	20230714	111600	149775852	1933	1933	1933	1933	0
490	20230714	111500	149775852	1933	1933	1933	1933	0
491	20230714	111400	149775852	1933	1933	1933	1933	0
492	20230714	111300	149775852	1933	1933	1933	1933	0
493	20230714	111200	149775852	1933	1933	1933	1933	0
494	20230714	111100	149775852	1933	1933	1933	1933	0
495	20230714	111000	149775852	1933	1933	1933	1933	0
496	20230714	110900	149775852	1933	1938	1938	1933	1457
497	20230714	110800	146957031	1939	1940	1940	1939	889
498	20230714	110700	145232586	1941	1941	1941	1941	0
499	20230714	110600	145232586	1941	1941	1941	1941	544
500	20230714	110500	144176682	1945	1945	1945	1945	0
501	20230714	110400	144176682	1945	1945	1945	1945	17
502	20230714	110300	144143617	1945	1945	1945	1945	0
503	20230714	110200	144143617	1945	1945	1945	1945	0
504	20230714	110100	144143617	1945	1945	1945	1945	3
505	20230714	110000	144137782	1950	1950	1950	1950	0
506	20230714	105900	144137782	1950	1950	1950	1950	0
507	20230714	105800	144137782	1950	1950	1950	1950	30
508	20230714	105700	144079282	1950	1950	1950	1950	0
509	20230714	105600	144079282	1950	1950	1950	1950	0
510	20230714	105500	144079282	1950	1950	1950	1950	10
511	20230714	105400	144059782	1940	1940	1940	1940	0
512	20230714	105300	144059782	1940	1940	1940	1940	36
513	20230714	105200	143989942	1940	1940	1940	1940	100
514	20230714	105100	143795942	1940	1940	1940	1940	0
515	20230714	105000	143795942	1940	1940	1940	1940	386
516	20230714	104900	143047102	1940	1940	1940	1940	132
517	20230714	104800	142791022	1950	1950	1950	1950	0
518	20230714	104700	142791022	1950	1950	1950	1950	30
519	20230714	104600	142732522	1950	1950	1950	1950	400
520	20230714	104500	141952522	1939	1950	1950	1939	6
521	20230714	104400	141940833	1950	1940	1950	1939	419
522	20230714	104300	141127340	1939	1939	1939	1939	0
523	20230714	104200	141127340	1939	1939	1939	1939	0
524	20230714	104100	141127340	1939	1939	1939	1939	33
525	20230714	104000	141063353	1938	1938	1938	1938	0
526	20230714	103900	141063353	1938	1938	1938	1938	0
527	20230714	103800	141063353	1938	1938	1938	1938	1
528	20230714	103700	141061415	1938	1938	1938	1938	17
529	20230714	103600	141028469	1938	1939	1939	1938	220
530	20230714	103500	140601909	1938	1938	1938	1938	221
531	20230714	103400	140173611	1938	1938	1938	1938	2000
532	20230714	103300	136297611	1938	1938	1938	1938	50
533	20230714	103200	136200711	1938	1938	1938	1938	500
534	20230714	103100	135231711	1938	1938	1938	1938	0
535	20230714	103000	135231711	1938	1938	1938	1938	0
536	20230714	102900	135231711	1938	1938	1938	1938	0
537	20230714	102800	135231711	1938	1938	1938	1938	0
538	20230714	102700	135231711	1938	1938	1938	1938	8
539	20230714	102600	135216207	1938	1938	1938	1938	1
540	20230714	102500	135214269	1931	1931	1931	1931	0
541	20230714	102400	135214269	1931	1931	1931	1931	649
542	20230714	102300	133961050	1930	1930	1930	1930	60
543	20230714	102200	133845250	1930	1930	1930	1930	500
544	20230714	102100	132880250	1930	1935	1938	1930	3263
545	20230714	102000	126578232	1935	1935	1935	1935	12
546	20230714	101900	126555012	1935	1935	1935	1935	51
547	20230714	101800	126456327	1933	1933	1933	1933	0
548	20230714	101700	126456327	1933	1934	1934	1933	434
549	20230714	101600	125617203	1934	1934	1934	1934	0
550	20230714	101500	125617203	1934	1934	1934	1934	9
551	20230714	101400	125599797	1934	1934	1934	1934	1
552	20230714	101300	125597863	1934	1934	1934	1934	1
553	20230714	101200	125595929	1935	1935	1935	1935	0
554	20230714	101100	125595929	1935	1935	1935	1935	0
555	20230714	101000	125595929	1935	1933	1935	1933	981
556	20230714	100900	123699256	1935	1935	1935	1934	2479
557	20230714	100800	118903446	1938	1938	1938	1938	300
558	20230714	100700	118322046	1936	1937	1937	1936	557
559	20230714	100600	117243535	1938	1938	1938	1938	1
560	20230714	100500	117241597	1938	1938	1938	1938	109
561	20230714	100400	117030355	1939	1939	1939	1939	0
562	20230714	100300	117030355	1939	1940	1940	1939	998
563	20230714	100200	115094673	1939	1939	1939	1939	0
564	20230714	100100	115094673	1939	1940	1940	1939	300
565	20230714	100000	114512680	1940	1940	1940	1940	0
566	20230714	095900	114512680	1940	1940	1940	1940	101
567	20230714	095800	114316740	1940	1940	1940	1940	0
568	20230714	095700	114316740	1940	1953	1953	1940	31
569	20230714	095600	114256567	1954	1954	1954	1954	0
570	20230714	095500	114256567	1954	1954	1954	1954	0
571	20230714	095400	114256567	1954	1954	1954	1954	0
572	20230714	095300	114256567	1954	1954	1954	1954	0
573	20230714	095200	114256567	1954	1954	1954	1954	0
574	20230714	095100	114256567	1954	1954	1954	1954	0
575	20230714	095000	114256567	1954	1937	1954	1936	1083
576	20230714	094900	112159302	1937	1937	1937	1937	0
577	20230714	094800	112159302	1937	1940	1940	1937	30
578	20230714	094700	112101132	1940	1940	1940	1940	4895
579	20230714	094600	102604832	1940	1940	1940	1938	7077
580	20230714	094500	88876808	1939	1940	1940	1939	429
581	20230714	094400	88044610	1940	1942	1942	1940	330
582	20230714	094300	87404079	1941	1941	1941	1941	0
583	20230714	094200	87404079	1941	1941	1941	1941	7
584	20230714	094100	87390492	1941	1941	1941	1941	0
585	20230714	094000	87390492	1941	1941	1941	1941	0
586	20230714	093900	87390492	1941	1941	1941	1941	0
587	20230714	093800	87390492	1941	1950	1950	1941	361
588	20230714	093700	86688702	1948	1950	1950	1948	237
589	20230714	093600	86226572	1954	1954	1954	1954	1
590	20230714	093500	86224618	1949	1949	1949	1949	0
591	20230714	093400	86224618	1949	1949	1949	1949	15
592	20230714	093300	86195383	1950	1954	1954	1950	387
593	20230714	093200	85440729	1954	1954	1954	1954	20
594	20230714	093100	85401649	1954	1945	1954	1945	1942
595	20230714	093000	81624186	1939	1938	1939	1938	607
596	20230714	092900	80447803	1938	1938	1938	1937	2421
597	20230714	092800	75757401	1938	1938	1938	1938	4323
598	20230714	092700	67379427	1938	1939	1939	1938	253
599	20230714	092600	66889083	1939	1940	1940	1939	3818
600	20230714	092500	59485174	1939	1939	1939	1939	30
601	20230714	092400	59427004	1940	1942	1943	1940	5969
602	20230714	092300	47846089	1944	1948	1948	1942	3983
603	20230714	092200	40102362	1947	1954	1954	1947	405
604	20230714	092100	39312815	1955	1954	1955	1954	270
605	20230714	092000	38785082	1950	1950	1950	1950	2
606	20230714	091900	38781182	1950	1950	1950	1950	198
607	20230714	091800	38395082	1950	1955	1955	1950	166
608	20230714	091700	38071357	1964	1950	1964	1950	601
609	20230714	091600	36899393	1950	1957	1957	1950	5050
610	20230714	091500	27037412	1955	1955	1955	1955	0
611	20230714	091400	27037412	1955	1955	1955	1955	0
612	20230714	091300	27037412	1955	1955	1955	1955	1056
613	20230714	091200	24972932	1968	1968	1968	1968	0
614	20230714	091100	24972932	1968	1968	1968	1968	1
615	20230714	091000	24970964	1955	1955	1955	1955	2156
616	20230714	090900	20755984	1955	1958	1958	1955	2507
617	20230714	090800	15852686	1958	1962	1962	1957	2530
618	20230714	090700	10892418	1962	1962	1962	1962	0
619	20230714	090600	10892418	1962	1974	1974	1962	1037
620	20230714	090500	8857512	1961	1961	1961	1961	557
621	20230714	090400	7765235	1961	1961	1961	1961	3
622	20230714	090300	7759352	1961	1963	1963	1961	221
623	20230714	090200	7325941	1965	1966	1966	1965	517
624	20230714	090100	6310035	1970	1971	1971	1970	20
625	20230714	090000	6270625	1975	1975	1975	1975	3175