KissMeData/001000/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	183200	384764564	1945	1945	1945	1945	3218
3	20230706	183100	384764564	1945	1945	1945	1945	0
4	20230706	183000	384764564	1945	1945	1945	1945	0
5	20230706	182900	384764564	1945	1945	1945	1945	0
6	20230706	182800	384764564	1945	1945	1945	1945	0
7	20230706	182700	384764564	1945	1945	1945	1945	0
8	20230706	182600	384764564	1945	1945	1945	1945	0
9	20230706	182500	384764564	1945	1945	1945	1945	0
10	20230706	182400	384764564	1945	1945	1945	1945	0
11	20230706	182300	384764564	1945	1945	1945	1945	0
12	20230706	182200	384764564	1945	1945	1945	1945	0
13	20230706	182100	384764564	1945	1945	1945	1945	0
14	20230706	182000	384764564	1945	1945	1945	1945	0
15	20230706	181900	384764564	1945	1945	1945	1945	0
16	20230706	181800	384764564	1945	1945	1945	1945	0
17	20230706	181700	384764564	1945	1945	1945	1945	0
18	20230706	181600	384764564	1945	1945	1945	1945	0
19	20230706	181500	384764564	1945	1945	1945	1945	0
20	20230706	181400	384764564	1945	1945	1945	1945	0
21	20230706	181300	384764564	1945	1945	1945	1945	0
22	20230706	181200	384764564	1945	1945	1945	1945	0
23	20230706	181100	384764564	1945	1945	1945	1945	0
24	20230706	181000	384764564	1945	1945	1945	1945	0
25	20230706	180900	384764564	1945	1945	1945	1945	0
26	20230706	180800	384764564	1945	1945	1945	1945	0
27	20230706	180700	384764564	1945	1945	1945	1945	0
28	20230706	180600	384764564	1945	1945	1945	1945	0
29	20230706	180500	384764564	1945	1945	1945	1945	0
30	20230706	180400	384764564	1945	1945	1945	1945	0
31	20230706	180300	384764564	1945	1945	1945	1945	0
32	20230706	180200	384764564	1945	1945	1945	1945	3218
33	20230706	180100	384764564	1945	1945	1945	1945	0
34	20230706	180000	384764564	1945	1945	1945	1945	0
35	20230706	175900	384764564	1945	1945	1945	1945	0
36	20230706	175800	384764564	1945	1945	1945	1945	0
37	20230706	175700	384764564	1945	1945	1945	1945	0
38	20230706	175600	384764564	1945	1945	1945	1945	0
39	20230706	175500	384764564	1945	1945	1945	1945	0
40	20230706	175400	384764564	1945	1945	1945	1945	0
41	20230706	175300	384764564	1945	1945	1945	1945	0
42	20230706	175200	384764564	1945	1945	1945	1945	0
43	20230706	175100	384764564	1945	1945	1945	1945	0
44	20230706	175000	384764564	1945	1945	1945	1945	0
45	20230706	174900	384764564	1945	1945	1945	1945	0
46	20230706	174800	384764564	1945	1945	1945	1945	0
47	20230706	174700	384764564	1945	1945	1945	1945	0
48	20230706	174600	384764564	1945	1945	1945	1945	0
49	20230706	174500	384764564	1945	1945	1945	1945	0
50	20230706	174400	384764564	1945	1945	1945	1945	0
51	20230706	174300	384764564	1945	1945	1945	1945	0
52	20230706	174200	384764564	1945	1945	1945	1945	0
53	20230706	174100	384764564	1945	1945	1945	1945	0
54	20230706	174000	384764564	1945	1945	1945	1945	0
55	20230706	173900	384764564	1945	1945	1945	1945	0
56	20230706	173800	384764564	1945	1945	1945	1945	0
57	20230706	173700	384764564	1945	1945	1945	1945	0
58	20230706	173600	384764564	1945	1945	1945	1945	0
59	20230706	173500	384764564	1945	1945	1945	1945	0
60	20230706	173400	384764564	1945	1945	1945	1945	0
61	20230706	173300	384764564	1945	1945	1945	1945	0
62	20230706	173200	384764564	1945	1945	1945	1945	3218
63	20230706	173100	384764564	1945	1945	1945	1945	0
64	20230706	173000	384764564	1945	1945	1945	1945	0
65	20230706	172900	384764564	1945	1945	1945	1945	0
66	20230706	172800	384764564	1945	1945	1945	1945	0
67	20230706	172700	384764564	1945	1945	1945	1945	0
68	20230706	172600	384764564	1945	1945	1945	1945	0
69	20230706	172500	384764564	1945	1945	1945	1945	0
70	20230706	172400	384764564	1945	1945	1945	1945	0
71	20230706	172300	384764564	1945	1945	1945	1945	0
72	20230706	172200	384764564	1945	1945	1945	1945	0
73	20230706	172100	384764564	1945	1945	1945	1945	0
74	20230706	172000	384764564	1945	1945	1945	1945	0
75	20230706	171900	384764564	1945	1945	1945	1945	0
76	20230706	171800	384764564	1945	1945	1945	1945	0
77	20230706	171700	384764564	1945	1945	1945	1945	0
78	20230706	171600	384764564	1945	1945	1945	1945	0
79	20230706	171500	384764564	1945	1945	1945	1945	0
80	20230706	171400	384764564	1945	1945	1945	1945	0
81	20230706	171300	384764564	1945	1945	1945	1945	0
82	20230706	171200	384764564	1945	1945	1945	1945	0
83	20230706	171100	384764564	1945	1945	1945	1945	0
84	20230706	171000	384764564	1945	1945	1945	1945	0
85	20230706	170900	384764564	1945	1945	1945	1945	0
86	20230706	170800	384764564	1945	1945	1945	1945	0
87	20230706	170700	384764564	1945	1945	1945	1945	0
88	20230706	170600	384764564	1945	1945	1945	1945	0
89	20230706	170500	384764564	1945	1945	1945	1945	0
90	20230706	170400	384764564	1945	1945	1945	1945	0
91	20230706	170300	384764564	1945	1945	1945	1945	0
92	20230706	170200	384764564	1945	1945	1945	1945	3218
93	20230706	170100	384764564	1945	1945	1945	1945	0
94	20230706	170000	384764564	1945	1945	1945	1945	0
95	20230706	165900	384764564	1945	1945	1945	1945	0
96	20230706	165800	384764564	1945	1945	1945	1945	0
97	20230706	165700	384764564	1945	1945	1945	1945	0
98	20230706	165600	384764564	1945	1945	1945	1945	0
99	20230706	165500	384764564	1945	1945	1945	1945	0
100	20230706	165400	384764564	1945	1945	1945	1945	0
101	20230706	165300	384764564	1945	1945	1945	1945	0
102	20230706	165200	384764564	1945	1945	1945	1945	0
103	20230706	165100	384764564	1945	1945	1945	1945	0
104	20230706	165000	384764564	1945	1945	1945	1945	0
105	20230706	164900	384764564	1945	1945	1945	1945	0
106	20230706	164800	384764564	1945	1945	1945	1945	0
107	20230706	164700	384764564	1945	1945	1945	1945	0
108	20230706	164600	384764564	1945	1945	1945	1945	0
109	20230706	164500	384764564	1945	1945	1945	1945	0
110	20230706	164400	384764564	1945	1945	1945	1945	0
111	20230706	164300	384764564	1945	1945	1945	1945	0
112	20230706	164200	384764564	1945	1945	1945	1945	0
113	20230706	164100	384764564	1945	1945	1945	1945	0
114	20230706	164000	384764564	1945	1945	1945	1945	0
115	20230706	163900	384764564	1945	1945	1945	1945	0
116	20230706	163800	384764564	1945	1945	1945	1945	0
117	20230706	163700	384764564	1945	1945	1945	1945	0
118	20230706	163600	384764564	1945	1945	1945	1945	0
119	20230706	163500	384764564	1945	1945	1945	1945	0
120	20230706	163400	384764564	1945	1945	1945	1945	0
121	20230706	163300	384764564	1945	1945	1945	1945	0
122	20230706	163200	384764564	1945	1945	1945	1945	3218
123	20230706	163100	384764564	1945	1945	1945	1945	0
124	20230706	163000	384764564	1945	1945	1945	1945	0
125	20230706	162900	384764564	1945	1945	1945	1945	0
126	20230706	162800	384764564	1945	1945	1945	1945	0
127	20230706	162700	384764564	1945	1945	1945	1945	0
128	20230706	162600	384764564	1945	1945	1945	1945	0
129	20230706	162500	384764564	1945	1945	1945	1945	0
130	20230706	162400	384764564	1945	1945	1945	1945	0
131	20230706	162300	384764564	1945	1945	1945	1945	0
132	20230706	162200	384764564	1945	1945	1945	1945	0
133	20230706	162100	384764564	1945	1945	1945	1945	0
134	20230706	162000	384764564	1945	1945	1945	1945	0
135	20230706	161900	384764564	1945	1945	1945	1945	0
136	20230706	161800	384764564	1945	1945	1945	1945	0
137	20230706	161700	384764564	1945	1945	1945	1945	0
138	20230706	161600	384764564	1945	1945	1945	1945	0
139	20230706	161500	384764564	1945	1945	1945	1945	0
140	20230706	161400	384764564	1945	1945	1945	1945	0
141	20230706	161300	384764564	1945	1945	1945	1945	0
142	20230706	161200	384764564	1945	1945	1945	1945	0
143	20230706	161100	384764564	1945	1945	1945	1945	0
144	20230706	161000	384764564	1945	1945	1945	1945	0
145	20230706	160900	384764564	1945	1945	1945	1945	0
146	20230706	160800	384764564	1945	1945	1945	1945	0
147	20230706	160700	384764564	1945	1945	1945	1945	0
148	20230706	160600	384764564	1945	1945	1945	1945	0
149	20230706	160500	384764564	1945	1945	1945	1945	0
150	20230706	160400	384764564	1945	1945	1945	1945	0
151	20230706	160300	384764564	1945	1945	1945	1945	0
152	20230706	160200	384764564	1945	1945	1945	1945	3218
153	20230706	160100	384764564	1945	1945	1945	1945	0
154	20230706	160000	384764564	1945	1945	1945	1945	0
155	20230706	155900	384764564	1945	1945	1945	1945	0
156	20230706	155800	384764564	1945	1945	1945	1945	0
157	20230706	155700	384764564	1945	1945	1945	1945	0
158	20230706	155600	384764564	1945	1945	1945	1945	0
159	20230706	155500	384764564	1945	1945	1945	1945	0
160	20230706	155400	384764564	1945	1945	1945	1945	0
161	20230706	155300	384764564	1945	1945	1945	1945	0
162	20230706	155200	384764564	1945	1945	1945	1945	0
163	20230706	155100	384764564	1945	1945	1945	1945	0
164	20230706	155000	384764564	1945	1945	1945	1945	0
165	20230706	154900	384764564	1945	1945	1945	1945	0
166	20230706	154800	384764564	1945	1945	1945	1945	0
167	20230706	154700	384764564	1945	1945	1945	1945	0
168	20230706	154600	384764564	1945	1945	1945	1945	0
169	20230706	154500	384764564	1945	1945	1945	1945	0
170	20230706	154400	384764564	1945	1945	1945	1945	0
171	20230706	154300	384764564	1945	1945	1945	1945	0
172	20230706	154200	384764564	1945	1945	1945	1945	0
173	20230706	154100	384764564	1945	1945	1945	1945	0
174	20230706	154000	384764564	1945	1945	1945	1945	0
175	20230706	153900	384764564	1945	1945	1945	1945	0
176	20230706	153800	384764564	1945	1945	1945	1945	0
177	20230706	153700	384764564	1945	1945	1945	1945	0
178	20230706	153600	384764564	1945	1945	1945	1945	0
179	20230706	153500	384764564	1945	1945	1945	1945	0
180	20230706	153400	384764564	1945	1945	1945	1945	0
181	20230706	153300	384764564	1945	1945	1945	1945	0
182	20230706	153200	384764564	1945	1945	1945	1945	3218
183	20230706	153100	384764564	1945	1945	1945	1945	0
184	20230706	153000	384764564	1945	1945	1945	1945	3218
185	20230706	152900	378505554	1932	1932	1932	1932	0
186	20230706	152800	378505554	1932	1932	1932	1932	0
187	20230706	152700	378505554	1932	1932	1932	1932	0
188	20230706	152600	378505554	1932	1932	1932	1932	0
189	20230706	152500	378505554	1932	1932	1932	1932	0
190	20230706	152400	378505554	1932	1932	1932	1932	0
191	20230706	152300	378505554	1932	1932	1932	1932	0
192	20230706	152200	378505554	1932	1932	1932	1932	0
193	20230706	152100	378505554	1932	1932	1932	1932	0
194	20230706	152000	378505554	1932	1932	1932	1932	0
195	20230706	151900	378505554	1932	1932	1936	1932	280
196	20230706	151800	377964293	1933	1933	1933	1932	7
197	20230706	151700	377950766	1933	1932	1933	1932	103
198	20230706	151600	377751765	1933	1932	1933	1932	7
199	20230706	151500	377738238	1933	1933	1933	1932	48
200	20230706	151400	377645487	1932	1933	1933	1932	37
201	20230706	151300	377573977	1933	1933	1933	1932	42
202	20230706	151200	377492829	1932	1932	1933	1932	17
203	20230706	151100	377459983	1933	1933	1933	1932	8
204	20230706	151000	377444524	1933	1933	1933	1933	1
205	20230706	150900	377442591	1933	1932	1933	1932	35
206	20230706	150800	377374969	1933	1932	1933	1932	4
207	20230706	150700	377367240	1933	1932	1933	1932	36
208	20230706	150600	377297687	1932	1932	1932	1931	203
209	20230706	150500	376905492	1932	1932	1932	1932	0
210	20230706	150400	376905492	1932	1931	1932	1927	1777
211	20230706	150300	373477940	1931	1932	1932	1930	140
212	20230706	150200	373207465	1936	1936	1936	1936	2
213	20230706	150100	373203593	1936	1936	1936	1932	56
214	20230706	150000	373095392	1936	1936	1936	1936	1
215	20230706	145900	373093456	1932	1928	1932	1927	1816
216	20230706	145800	369585085	1930	1931	1931	1928	8
217	20230706	145700	369569650	1931	1932	1932	1931	2
218	20230706	145600	369565787	1932	1931	1932	1931	1127
219	20230706	145500	367389223	1931	1931	1931	1928	64
220	20230706	145400	367265825	1931	1931	1931	1931	1
221	20230706	145300	367263894	1929	1935	1935	1929	8
222	20230706	145200	367248449	1935	1935	1935	1935	2
223	20230706	145100	367244579	1935	1928	1935	1928	368
224	20230706	145000	366533124	1934	1934	1934	1934	1
225	20230706	144900	366531190	1934	1934	1934	1934	1
226	20230706	144800	366529256	1934	1930	1934	1927	5001
227	20230706	144700	356888249	1934	1934	1934	1934	1
228	20230706	144600	356886315	1934	1934	1934	1934	24
229	20230706	144500	356839899	1934	1934	1934	1934	1
230	20230706	144400	356837965	1934	1934	1934	1934	1
231	20230706	144300	356836031	1934	1934	1934	1934	4
232	20230706	144200	356828295	1934	1934	1934	1934	2
233	20230706	144100	356824427	1934	1933	1934	1933	7
234	20230706	144000	356810895	1933	1933	1933	1932	26
235	20230706	143900	356760661	1932	1932	1932	1932	461
236	20230706	143800	355870009	1932	1932	1932	1932	3
237	20230706	143700	355864213	1932	1932	1932	1929	4
238	20230706	143600	355856491	1929	1929	1932	1929	149
239	20230706	143500	355569067	1929	1929	1929	1929	43
240	20230706	143400	355486120	1929	1929	1929	1929	1
241	20230706	143300	355484191	1931	1931	1931	1931	0
242	20230706	143200	355484191	1931	1930	1931	1930	240
243	20230706	143100	355020911	1931	1931	1931	1931	1098
244	20230706	143000	352900673	1932	1932	1932	1932	200
245	20230706	142900	352514273	1933	1931	1933	1931	99
246	20230706	142800	352323000	1931	1931	1931	1931	48
247	20230706	142700	352230312	1932	1932	1932	1932	102
248	20230706	142600	352033248	1931	1931	1931	1931	0
249	20230706	142500	352033248	1931	1931	1931	1931	1
250	20230706	142400	352031317	1931	1931	1931	1931	7
251	20230706	142300	352017800	1931	1931	1931	1931	0
252	20230706	142200	352017800	1931	1931	1931	1931	100
253	20230706	142100	351824700	1931	1931	1931	1931	1
254	20230706	142000	351822769	1930	1930	1930	1930	0
255	20230706	141900	351822769	1930	1930	1930	1930	0
256	20230706	141800	351822769	1930	1930	1930	1930	0
257	20230706	141700	351822769	1930	1930	1930	1930	0
258	20230706	141600	351822769	1930	1930	1930	1930	0
259	20230706	141500	351822769	1930	1930	1930	1930	0
260	20230706	141400	351822769	1930	1930	1930	1930	1
261	20230706	141300	351820839	1929	1929	1929	1929	0
262	20230706	141200	351820839	1929	1929	1929	1929	0
263	20230706	141100	351820839	1929	1929	1929	1929	0
264	20230706	141000	351820839	1929	1929	1929	1929	0
265	20230706	140900	351820839	1929	1929	1929	1929	43
266	20230706	140800	351737892	1929	1929	1929	1929	0
267	20230706	140700	351737892	1929	1929	1929	1929	9
268	20230706	140600	351720531	1929	1929	1929	1929	0
269	20230706	140500	351720531	1929	1931	1931	1929	1931
270	20230706	140400	347995618	1932	1932	1932	1932	1
271	20230706	140300	347993686	1934	1934	1934	1934	0
272	20230706	140200	347993686	1934	1934	1934	1934	1
273	20230706	140100	347991752	1933	1933	1933	1933	0
274	20230706	140000	347991752	1933	1933	1933	1933	100
275	20230706	135900	347798452	1934	1934	1934	1934	0
276	20230706	135800	347798452	1934	1934	1934	1934	234
277	20230706	135700	347345896	1935	1935	1935	1935	0
278	20230706	135600	347345896	1935	1933	1935	1933	11
279	20230706	135500	347324628	1933	1931	1933	1931	239
280	20230706	135400	346863079	1931	1931	1931	1931	0
281	20230706	135300	346863079	1931	1929	1931	1929	2
282	20230706	135200	346859219	1931	1931	1931	1931	1
283	20230706	135100	346857288	1929	1931	1931	1929	122
284	20230706	135000	346621710	1932	1932	1932	1932	0
285	20230706	134900	346621710	1932	1932	1932	1932	10
286	20230706	134800	346602390	1932	1931	1932	1931	31
287	20230706	134700	346542509	1931	1931	1931	1931	1
288	20230706	134600	346540578	1929	1929	1929	1929	33
289	20230706	134500	346476921	1930	1930	1930	1930	10
290	20230706	134400	346457621	1930	1930	1930	1930	0
291	20230706	134300	346457621	1930	1930	1930	1930	0
292	20230706	134200	346457621	1930	1929	1930	1929	116
293	20230706	134100	346233841	1930	1930	1930	1930	0
294	20230706	134000	346233841	1930	1930	1930	1930	0
295	20230706	133900	346233841	1930	1930	1930	1930	0
296	20230706	133800	346233841	1930	1930	1930	1930	485
297	20230706	133700	345297791	1930	1930	1930	1930	43
298	20230706	133600	345214801	1929	1929	1929	1929	0
299	20230706	133500	345214801	1929	1929	1929	1929	4
300	20230706	133400	345207085	1929	1929	1929	1929	0
301	20230706	133300	345207085	1929	1932	1932	1929	135
302	20230706	133200	344946607	1933	1933	1933	1933	1
303	20230706	133100	344944674	1929	1929	1929	1929	0
304	20230706	133000	344944674	1929	1929	1929	1929	1
305	20230706	132900	344942745	1937	1937	1937	1937	1
306	20230706	132800	344940808	1929	1929	1929	1929	0
307	20230706	132700	344940808	1929	1929	1929	1929	102
308	20230706	132600	344744050	1937	1937	1937	1937	53
309	20230706	132500	344641389	1937	1937	1937	1937	17
310	20230706	132400	344608460	1937	1937	1937	1937	1
311	20230706	132300	344606523	1927	1927	1927	1927	0
312	20230706	132200	344606523	1927	1928	1928	1927	1255
313	20230706	132100	342188053	1939	1939	1939	1939	0
314	20230706	132000	342188053	1939	1939	1939	1939	0
315	20230706	131900	342188053	1939	1939	1939	1939	0
316	20230706	131800	342188053	1939	1939	1939	1939	0
317	20230706	131700	342188053	1939	1939	1939	1939	0
318	20230706	131600	342188053	1939	1939	1939	1939	50
319	20230706	131500	342091103	1928	1928	1928	1928	0
320	20230706	131400	342091103	1928	1928	1928	1927	383
321	20230706	131300	341352948	1927	1931	1931	1927	1095
322	20230706	131200	339241450	1932	1932	1932	1932	1
323	20230706	131100	339239518	1941	1941	1941	1941	441
324	20230706	131000	338383537	1941	1941	1941	1941	59
325	20230706	130900	338269018	1940	1941	1941	1940	200
326	20230706	130800	337880918	1942	1942	1942	1942	145
327	20230706	130700	337599328	1941	1941	1941	1941	985
328	20230706	130600	335687443	1941	1936	1941	1936	1512
329	20230706	130500	332758164	1942	1942	1942	1942	0
330	20230706	130400	332758164	1942	1942	1942	1942	0
331	20230706	130300	332758164	1942	1942	1942	1942	0
332	20230706	130200	332758164	1942	1942	1942	1942	0
333	20230706	130100	332758164	1942	1942	1942	1942	1
334	20230706	130000	332756222	1926	1928	1928	1926	736
335	20230706	125900	331338192	1932	1931	1932	1930	299
336	20230706	125800	330760610	1930	1930	1930	1927	708
337	20230706	125700	329394173	1927	1927	1927	1927	1
338	20230706	125600	329392246	1930	1930	1930	1930	1
339	20230706	125500	329390316	1928	1928	1928	1928	0
340	20230706	125400	329390316	1928	1928	1928	1928	1
341	20230706	125300	329388388	1930	1930	1930	1930	1
342	20230706	125200	329386458	1925	1928	1930	1925	2645
343	20230706	125100	324292113	1929	1929	1929	1929	1
344	20230706	125000	324290184	1928	1928	1928	1928	1
345	20230706	124900	324288256	1928	1930	1930	1928	29
346	20230706	124800	324232326	1928	1928	1928	1928	46
347	20230706	124700	324143638	1930	1930	1930	1930	7
348	20230706	124600	324130128	1930	1928	1930	1928	409
349	20230706	124500	323341558	1929	1930	1930	1929	502
350	20230706	124400	322372949	1932	1932	1932	1932	0
351	20230706	124300	322372949	1932	1932	1932	1932	0
352	20230706	124200	322372949	1932	1934	1934	1931	1276
353	20230706	124100	319908134	1935	1935	1935	1935	0
354	20230706	124000	319908134	1935	1936	1936	1935	258
355	20230706	123900	319408666	1948	1948	1948	1948	0
356	20230706	123800	319408666	1948	1948	1948	1948	0
357	20230706	123700	319408666	1948	1948	1948	1948	0
358	20230706	123600	319408666	1948	1948	1948	1948	1
359	20230706	123500	319406718	1931	1955	1955	1931	50
360	20230706	123400	319309435	1957	1957	1957	1957	485
361	20230706	123300	318360290	1957	1957	1957	1957	20
362	20230706	123200	318321150	1957	1930	1958	1930	2721
363	20230706	123100	313022076	1929	1927	1929	1926	1979
364	20230706	123000	309207618	1929	1929	1929	1929	0
365	20230706	122900	309207618	1929	1929	1929	1929	0
366	20230706	122800	309207618	1929	1929	1929	1929	4
367	20230706	122700	309199902	1929	1929	1929	1929	1
368	20230706	122600	309197973	1927	1927	1927	1927	22
369	20230706	122500	309155579	1929	1929	1929	1929	1
370	20230706	122400	309153650	1929	1927	1929	1927	30
371	20230706	122300	309095837	1927	1927	1927	1926	526
372	20230706	122200	308082357	1931	1929	1931	1928	641
373	20230706	122100	306846486	1932	1932	1932	1932	0
374	20230706	122000	306846486	1932	1929	1932	1929	39
375	20230706	121900	306771252	1929	1929	1929	1929	37
376	20230706	121800	306699879	1929	1929	1929	1929	0
377	20230706	121700	306699879	1929	1929	1929	1929	0
378	20230706	121600	306699879	1929	1929	1929	1929	0
379	20230706	121500	306699879	1929	1928	1929	1928	385
380	20230706	121400	305957598	1927	1927	1927	1927	100
381	20230706	121300	305764898	1927	1927	1927	1927	7
382	20230706	121200	305751409	1927	1927	1927	1927	7
383	20230706	121100	305737920	1927	1927	1927	1927	2
384	20230706	121000	305734066	1926	1926	1926	1926	31
385	20230706	120900	305674360	1927	1927	1927	1927	300
386	20230706	120800	305096260	1926	1926	1926	1926	0
387	20230706	120700	305096260	1926	1927	1928	1926	161
388	20230706	120600	304786022	1928	1927	1928	1927	3
389	20230706	120500	304780240	1928	1928	1928	1928	0
390	20230706	120400	304780240	1928	1928	1928	1928	0
391	20230706	120300	304780240	1928	1928	1928	1928	10
392	20230706	120200	304760960	1928	1928	1928	1928	1
393	20230706	120100	304759032	1926	1926	1926	1926	500
394	20230706	120000	303796032	1928	1927	1928	1927	103
395	20230706	115900	303597450	1928	1928	1928	1928	0
396	20230706	115800	303597450	1928	1928	1928	1928	0
397	20230706	115700	303597450	1928	1928	1928	1928	0
398	20230706	115600	303597450	1928	1927	1928	1927	2
399	20230706	115500	303593595	1927	1926	1928	1926	173
400	20230706	115400	303260277	1926	1926	1926	1926	9
401	20230706	115300	303242943	1926	1926	1926	1926	0
402	20230706	115200	303242943	1926	1926	1926	1926	0
403	20230706	115100	303242943	1926	1925	1926	1925	3054
404	20230706	115000	297363992	1923	1923	1923	1923	2492
405	20230706	114900	292571876	1923	1926	1926	1923	14978
406	20230706	114800	263749276	1927	1927	1927	1927	0
407	20230706	114700	263749276	1927	1927	1927	1927	0
408	20230706	114600	263749276	1927	1926	1927	1925	749
409	20230706	114500	262307248	1927	1927	1927	1926	120
410	20230706	114400	262076123	1927	1927	1928	1927	8
411	20230706	114300	262060705	1927	1925	1927	1925	207
412	20230706	114200	261662227	1925	1926	1926	1925	159
413	20230706	114100	261356150	1925	1926	1926	1925	678
414	20230706	114000	260050999	1926	1926	1926	1926	0
415	20230706	113900	260050999	1926	1926	1926	1926	21
416	20230706	113800	260010553	1926	1926	1926	1926	1
417	20230706	113700	260008627	1926	1926	1926	1926	4
418	20230706	113600	260000923	1926	1926	1926	1926	4
419	20230706	113500	259993219	1926	1926	1926	1926	1
420	20230706	113400	259991293	1931	1931	1931	1931	1
421	20230706	113300	259989362	1927	1927	1927	1927	0
422	20230706	113200	259989362	1927	1927	1927	1927	1
423	20230706	113100	259987435	1926	1927	1927	1926	668
424	20230706	113000	258700865	1928	1928	1928	1927	2113
425	20230706	112900	254629112	1927	1928	1928	1927	151
426	20230706	112800	254338134	1931	1931	1931	1931	0
427	20230706	112700	254338134	1931	1931	1931	1931	0
428	20230706	112600	254338134	1931	1931	1931	1931	1
429	20230706	112500	254336203	1929	1929	1929	1929	0
430	20230706	112400	254336203	1929	1929	1929	1929	1
431	20230706	112300	254334274	1929	1929	1929	1929	2
432	20230706	112200	254330416	1931	1931	1931	1931	4
433	20230706	112100	254322692	1932	1932	1932	1932	0
434	20230706	112000	254322692	1932	1932	1932	1932	10
435	20230706	111900	254303372	1927	1927	1927	1927	0
436	20230706	111800	254303372	1927	1927	1927	1927	0
437	20230706	111700	254303372	1927	1927	1927	1927	0
438	20230706	111600	254303372	1927	1927	1927	1927	0
439	20230706	111500	254303372	1927	1927	1927	1927	137
440	20230706	111400	254039373	1927	1926	1927	1926	87
441	20230706	111300	253871810	1926	1926	1926	1926	0
442	20230706	111200	253871810	1926	1926	1926	1926	27
443	20230706	111100	253819808	1925	1925	1925	1925	692
444	20230706	111000	252487708	1925	1925	1925	1925	748
445	20230706	110900	251047808	1925	1926	1926	1925	1566
446	20230706	110800	248032868	1926	1926	1926	1926	1001
447	20230706	110700	246104942	1927	1927	1928	1926	709
448	20230706	110600	244739375	1926	1926	1926	1926	0
449	20230706	110500	244739375	1926	1926	1926	1926	280
450	20230706	110400	244200095	1927	1927	1927	1927	2
451	20230706	110300	244196241	1928	1928	1928	1928	0
452	20230706	110200	244196241	1928	1927	1928	1926	142
453	20230706	110100	243922636	1927	1927	1927	1926	298
454	20230706	110000	243348464	1927	1928	1928	1926	2386
455	20230706	105900	238751750	1931	1928	1931	1928	31
456	20230706	105800	238691976	1928	1932	1932	1928	805
457	20230706	105700	237139536	1932	1932	1932	1932	0
458	20230706	105600	237139536	1932	1932	1932	1932	2
459	20230706	105500	237135672	1932	1932	1932	1932	0
460	20230706	105400	237135672	1932	1932	1932	1932	0
461	20230706	105300	237135672	1932	1932	1932	1932	1
462	20230706	105200	237133740	1928	1928	1928	1928	0
463	20230706	105100	237133740	1928	1928	1928	1928	0
464	20230706	105000	237133740	1928	1928	1928	1928	0
465	20230706	104900	237133740	1928	1928	1928	1928	0
466	20230706	104800	237133740	1928	1928	1928	1928	1
467	20230706	104700	237131812	1931	1931	1931	1931	2
468	20230706	104600	237127950	1932	1932	1932	1932	1
469	20230706	104500	237126018	1927	1927	1927	1927	61
470	20230706	104400	237008471	1932	1932	1932	1932	50
471	20230706	104300	236911871	1927	1929	1929	1927	1717
472	20230706	104200	233602896	1930	1932	1932	1930	34
473	20230706	104100	233537274	1932	1934	1934	1932	389
474	20230706	104000	232785387	1933	1935	1935	1933	270
475	20230706	103900	232263077	1935	1935	1935	1935	0
476	20230706	103800	232263077	1935	1935	1935	1935	0
477	20230706	103700	232263077	1935	1930	1935	1930	230
478	20230706	103600	231818906	1927	1928	1928	1927	4280
479	20230706	103500	223570886	1930	1930	1930	1930	0
480	20230706	103400	223570886	1930	1930	1930	1930	0
481	20230706	103300	223570886	1930	1929	1930	1929	12
482	20230706	103200	223547737	1928	1928	1928	1928	448
483	20230706	103100	222683993	1928	1928	1928	1928	1
484	20230706	103000	222682065	1927	1927	1927	1927	562
485	20230706	102900	221599091	1927	1928	1936	1927	204
486	20230706	102800	221205788	1927	1927	1927	1927	0
487	20230706	102700	221205788	1927	1927	1927	1927	1
488	20230706	102600	221203861	1927	1927	1927	1927	0
489	20230706	102500	221203861	1927	1927	1927	1927	0
490	20230706	102400	221203861	1927	1927	1927	1927	65
491	20230706	102300	221078606	1940	1941	1941	1940	3
492	20230706	102200	221072784	1941	1941	1941	1941	8
493	20230706	102100	221057256	1941	1941	1941	1941	1
494	20230706	102000	221055315	1926	1941	1942	1926	2589
495	20230706	101900	216049828	1941	1940	1941	1940	23
496	20230706	101800	216005202	1940	1940	1940	1940	0
497	20230706	101700	216005202	1940	1940	1940	1940	1
498	20230706	101600	216003262	1941	1940	1941	1940	205
499	20230706	101500	215605561	1927	1935	1941	1927	3793
500	20230706	101400	208296428	1927	1931	1932	1927	3603
501	20230706	101300	201340205	1930	1931	1931	1930	1046
502	20230706	101200	199321399	1932	1932	1932	1932	0
503	20230706	101100	199321399	1932	1931	1932	1931	28
504	20230706	101000	199267330	1935	1935	1935	1935	40
505	20230706	100900	199189930	1935	1935	1935	1935	0
506	20230706	100800	199189930	1935	1931	1935	1931	761
507	20230706	100700	197720395	1930	1930	1930	1930	626
508	20230706	100600	196512215	1930	1927	1930	1927	2
509	20230706	100500	196508358	1930	1930	1930	1930	0
510	20230706	100400	196508358	1930	1929	1930	1925	50
511	20230706	100300	196411942	1929	1929	1929	1929	2
512	20230706	100200	196408084	1930	1928	1930	1925	13997
513	20230706	100100	169458176	1927	1930	1930	1927	2981
514	20230706	100000	163712453	1929	1929	1930	1929	579
515	20230706	095900	162595561	1930	1935	1935	1930	230
516	20230706	095800	162151656	1936	1932	1936	1931	1100
517	20230706	095700	160026579	1937	1937	1937	1937	127
518	20230706	095600	159780580	1933	1937	1938	1933	577
519	20230706	095500	158663947	1937	1942	1942	1937	313
520	20230706	095400	158057661	1942	1940	1942	1937	4129
521	20230706	095300	150055040	1942	1942	1942	1942	0
522	20230706	095200	150055040	1942	1939	1942	1939	1423
523	20230706	095100	147295573	1938	1939	1939	1938	100
524	20230706	095000	147101721	1942	1942	1942	1942	72
525	20230706	094900	146961897	1942	1942	1942	1942	0
526	20230706	094800	146961897	1942	1942	1942	1942	1
527	20230706	094700	146959955	1941	1941	1941	1937	87
528	20230706	094600	146791268	1941	1937	1941	1937	2
529	20230706	094500	146787390	1941	1938	1941	1937	2371
530	20230706	094400	142192417	1939	1941	1941	1933	176
531	20230706	094300	141851969	1933	1933	1933	1933	83
532	20230706	094200	141691530	1942	1942	1942	1942	2
533	20230706	094100	141687646	1932	1934	1934	1932	578
534	20230706	094000	140570332	1942	1936	1943	1929	121
535	20230706	093900	140336676	1936	1936	1936	1936	87
536	20230706	093800	140168244	1927	1943	1943	1927	8029
537	20230706	093700	124642161	1943	1943	1943	1943	116
538	20230706	093600	124416773	1943	1943	1943	1943	177
539	20230706	093500	124072862	1943	1941	1943	1937	3295
540	20230706	093400	117680633	1943	1943	1943	1943	6
541	20230706	093300	117668975	1941	1943	1943	1941	240
542	20230706	093200	117202845	1943	1941	1943	1941	250
543	20230706	093100	116717490	1950	1940	1950	1940	139
544	20230706	093000	116447820	1940	1950	1950	1940	681
545	20230706	092900	115126670	1940	1944	1944	1940	2400
546	20230706	092800	110468437	1950	1945	1953	1945	549
547	20230706	092700	109400619	1945	1953	1953	1945	193
548	20230706	092600	109025226	1952	1952	1952	1952	49
549	20230706	092500	108929578	1952	1943	1952	1943	2
550	20230706	092400	108925683	1952	1952	1952	1952	0
551	20230706	092300	108925683	1952	1952	1952	1952	100
552	20230706	092200	108730483	1952	1949	1952	1941	895
553	20230706	092100	106992134	1949	1942	1949	1941	3208
554	20230706	092000	100761550	1943	1950	1950	1943	1838
555	20230706	091900	97188671	1950	1953	1953	1950	1044
556	20230706	091800	95152856	1950	1950	1950	1950	21
557	20230706	091700	95111906	1953	1943	1954	1943	130
558	20230706	091600	94858448	1942	1955	1957	1942	1875
559	20230706	091500	91201533	1958	1960	1960	1958	4747
560	20230706	091400	81899047	1960	1975	1985	1921	11990
561	20230706	091300	58367053	1975	1986	1986	1975	8694
562	20230706	091200	41129633	1985	1986	1990	1985	3158
563	20230706	091100	34858008	1990	1995	1995	1990	6
564	20230706	091000	34846063	1986	1994	1994	1986	11860
565	20230706	090900	11241908	1995	1994	1995	1994	718
566	20230706	090800	9810114	1994	1996	1996	1993	271
567	20230706	090700	9269460	1997	2005	2005	1997	2299
568	20230706	090600	4669240	2005	2005	2005	2005	421
569	20230706	090500	3825135	2005	2010	2010	2005	455
570	20230706	090400	2912610	2015	2005	2015	2000	219
571	20230706	090300	2474355	2010	2010	2010	2010	80
572	20230706	090200	2313555	2020	2020	2020	2020	5
573	20230706	090100	2303455	2025	2025	2025	2025	44
574	20230706	090000	2214355	2025	2020	2025	2015	1096