KissMeData/001000/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	183200	111555470	1956	1956	1956	1956	1175
3	20230710	183100	111555470	1956	1956	1956	1956	0
4	20230710	183000	111555470	1956	1956	1956	1956	0
5	20230710	182900	111555470	1956	1956	1956	1956	0
6	20230710	182800	111555470	1956	1956	1956	1956	0
7	20230710	182700	111555470	1956	1956	1956	1956	0
8	20230710	182600	111555470	1956	1956	1956	1956	0
9	20230710	182500	111555470	1956	1956	1956	1956	0
10	20230710	182400	111555470	1956	1956	1956	1956	0
11	20230710	182300	111555470	1956	1956	1956	1956	0
12	20230710	182200	111555470	1956	1956	1956	1956	0
13	20230710	182100	111555470	1956	1956	1956	1956	0
14	20230710	182000	111555470	1956	1956	1956	1956	0
15	20230710	181900	111555470	1956	1956	1956	1956	0
16	20230710	181800	111555470	1956	1956	1956	1956	0
17	20230710	181700	111555470	1956	1956	1956	1956	0
18	20230710	181600	111555470	1956	1956	1956	1956	0
19	20230710	181500	111555470	1956	1956	1956	1956	0
20	20230710	181400	111555470	1956	1956	1956	1956	0
21	20230710	181300	111555470	1956	1956	1956	1956	0
22	20230710	181200	111555470	1956	1956	1956	1956	0
23	20230710	181100	111555470	1956	1956	1956	1956	0
24	20230710	181000	111555470	1956	1956	1956	1956	0
25	20230710	180900	111555470	1956	1956	1956	1956	0
26	20230710	180800	111555470	1956	1956	1956	1956	0
27	20230710	180700	111555470	1956	1956	1956	1956	0
28	20230710	180600	111555470	1956	1956	1956	1956	0
29	20230710	180500	111555470	1956	1956	1956	1956	0
30	20230710	180400	111555470	1956	1956	1956	1956	0
31	20230710	180300	111555470	1956	1956	1956	1956	0
32	20230710	180200	111555470	1956	1956	1956	1956	1175
33	20230710	180100	111555470	1956	1956	1956	1956	0
34	20230710	180000	111555470	1956	1956	1956	1956	0
35	20230710	175900	111555470	1956	1956	1956	1956	0
36	20230710	175800	111555470	1956	1956	1956	1956	0
37	20230710	175700	111555470	1956	1956	1956	1956	0
38	20230710	175600	111555470	1956	1956	1956	1956	0
39	20230710	175500	111555470	1956	1956	1956	1956	0
40	20230710	175400	111555470	1956	1956	1956	1956	0
41	20230710	175300	111555470	1956	1956	1956	1956	0
42	20230710	175200	111555470	1956	1956	1956	1956	0
43	20230710	175100	111555470	1956	1956	1956	1956	0
44	20230710	175000	111555470	1956	1956	1956	1956	0
45	20230710	174900	111555470	1956	1956	1956	1956	0
46	20230710	174800	111555470	1956	1956	1956	1956	0
47	20230710	174700	111555470	1956	1956	1956	1956	0
48	20230710	174600	111555470	1956	1956	1956	1956	0
49	20230710	174500	111555470	1956	1956	1956	1956	0
50	20230710	174400	111555470	1956	1956	1956	1956	0
51	20230710	174300	111555470	1956	1956	1956	1956	0
52	20230710	174200	111555470	1956	1956	1956	1956	0
53	20230710	174100	111555470	1956	1956	1956	1956	0
54	20230710	174000	111555470	1956	1956	1956	1956	0
55	20230710	173900	111555470	1956	1956	1956	1956	0
56	20230710	173800	111555470	1956	1956	1956	1956	0
57	20230710	173700	111555470	1956	1956	1956	1956	0
58	20230710	173600	111555470	1956	1956	1956	1956	0
59	20230710	173500	111555470	1956	1956	1956	1956	0
60	20230710	173400	111555470	1956	1956	1956	1956	0
61	20230710	173300	111555470	1956	1956	1956	1956	0
62	20230710	173200	111555470	1956	1956	1956	1956	1175
63	20230710	173100	111555470	1956	1956	1956	1956	0
64	20230710	173000	111555470	1956	1956	1956	1956	0
65	20230710	172900	111555470	1956	1956	1956	1956	0
66	20230710	172800	111555470	1956	1956	1956	1956	0
67	20230710	172700	111555470	1956	1956	1956	1956	0
68	20230710	172600	111555470	1956	1956	1956	1956	0
69	20230710	172500	111555470	1956	1956	1956	1956	0
70	20230710	172400	111555470	1956	1956	1956	1956	0
71	20230710	172300	111555470	1956	1956	1956	1956	0
72	20230710	172200	111555470	1956	1956	1956	1956	0
73	20230710	172100	111555470	1956	1956	1956	1956	0
74	20230710	172000	111555470	1956	1956	1956	1956	0
75	20230710	171900	111555470	1956	1956	1956	1956	0
76	20230710	171800	111555470	1956	1956	1956	1956	0
77	20230710	171700	111555470	1956	1956	1956	1956	0
78	20230710	171600	111555470	1956	1956	1956	1956	0
79	20230710	171500	111555470	1956	1956	1956	1956	0
80	20230710	171400	111555470	1956	1956	1956	1956	0
81	20230710	171300	111555470	1956	1956	1956	1956	0
82	20230710	171200	111555470	1956	1956	1956	1956	0
83	20230710	171100	111555470	1956	1956	1956	1956	0
84	20230710	171000	111555470	1956	1956	1956	1956	0
85	20230710	170900	111555470	1956	1956	1956	1956	0
86	20230710	170800	111555470	1956	1956	1956	1956	0
87	20230710	170700	111555470	1956	1956	1956	1956	0
88	20230710	170600	111555470	1956	1956	1956	1956	0
89	20230710	170500	111555470	1956	1956	1956	1956	0
90	20230710	170400	111555470	1956	1956	1956	1956	0
91	20230710	170300	111555470	1956	1956	1956	1956	0
92	20230710	170200	111555470	1956	1956	1956	1956	1175
93	20230710	170100	111555470	1956	1956	1956	1956	0
94	20230710	170000	111555470	1956	1956	1956	1956	0
95	20230710	165900	111555470	1956	1956	1956	1956	0
96	20230710	165800	111555470	1956	1956	1956	1956	0
97	20230710	165700	111555470	1956	1956	1956	1956	0
98	20230710	165600	111555470	1956	1956	1956	1956	0
99	20230710	165500	111555470	1956	1956	1956	1956	0
100	20230710	165400	111555470	1956	1956	1956	1956	0
101	20230710	165300	111555470	1956	1956	1956	1956	0
102	20230710	165200	111555470	1956	1956	1956	1956	0
103	20230710	165100	111555470	1956	1956	1956	1956	0
104	20230710	165000	111555470	1956	1956	1956	1956	0
105	20230710	164900	111555470	1956	1956	1956	1956	0
106	20230710	164800	111555470	1956	1956	1956	1956	0
107	20230710	164700	111555470	1956	1956	1956	1956	0
108	20230710	164600	111555470	1956	1956	1956	1956	0
109	20230710	164500	111555470	1956	1956	1956	1956	0
110	20230710	164400	111555470	1956	1956	1956	1956	0
111	20230710	164300	111555470	1956	1956	1956	1956	0
112	20230710	164200	111555470	1956	1956	1956	1956	0
113	20230710	164100	111555470	1956	1956	1956	1956	0
114	20230710	164000	111555470	1956	1956	1956	1956	0
115	20230710	163900	111555470	1956	1956	1956	1956	0
116	20230710	163800	111555470	1956	1956	1956	1956	0
117	20230710	163700	111555470	1956	1956	1956	1956	0
118	20230710	163600	111555470	1956	1956	1956	1956	0
119	20230710	163500	111555470	1956	1956	1956	1956	0
120	20230710	163400	111555470	1956	1956	1956	1956	0
121	20230710	163300	111555470	1956	1956	1956	1956	0
122	20230710	163200	111555470	1956	1956	1956	1956	1175
123	20230710	163100	111555470	1956	1956	1956	1956	0
124	20230710	163000	111555470	1956	1956	1956	1956	0
125	20230710	162900	111555470	1956	1956	1956	1956	0
126	20230710	162800	111555470	1956	1956	1956	1956	0
127	20230710	162700	111555470	1956	1956	1956	1956	0
128	20230710	162600	111555470	1956	1956	1956	1956	0
129	20230710	162500	111555470	1956	1956	1956	1956	0
130	20230710	162400	111555470	1956	1956	1956	1956	0
131	20230710	162300	111555470	1956	1956	1956	1956	0
132	20230710	162200	111555470	1956	1956	1956	1956	0
133	20230710	162100	111555470	1956	1956	1956	1956	0
134	20230710	162000	111555470	1956	1956	1956	1956	0
135	20230710	161900	111555470	1956	1956	1956	1956	0
136	20230710	161800	111555470	1956	1956	1956	1956	0
137	20230710	161700	111555470	1956	1956	1956	1956	0
138	20230710	161600	111555470	1956	1956	1956	1956	0
139	20230710	161500	111555470	1956	1956	1956	1956	0
140	20230710	161400	111555470	1956	1956	1956	1956	0
141	20230710	161300	111555470	1956	1956	1956	1956	0
142	20230710	161200	111555470	1956	1956	1956	1956	0
143	20230710	161100	111555470	1956	1956	1956	1956	0
144	20230710	161000	111555470	1956	1956	1956	1956	0
145	20230710	160900	111555470	1956	1956	1956	1956	0
146	20230710	160800	111555470	1956	1956	1956	1956	0
147	20230710	160700	111555470	1956	1956	1956	1956	0
148	20230710	160600	111555470	1956	1956	1956	1956	0
149	20230710	160500	111555470	1956	1956	1956	1956	0
150	20230710	160400	111555470	1956	1956	1956	1956	0
151	20230710	160300	111555470	1956	1956	1956	1956	0
152	20230710	160200	111555470	1956	1956	1956	1956	1175
153	20230710	160100	111555470	1956	1956	1956	1956	0
154	20230710	160000	111555470	1956	1956	1956	1956	0
155	20230710	155900	111555470	1956	1956	1956	1956	0
156	20230710	155800	111555470	1956	1956	1956	1956	0
157	20230710	155700	111555470	1956	1956	1956	1956	0
158	20230710	155600	111555470	1956	1956	1956	1956	0
159	20230710	155500	111555470	1956	1956	1956	1956	0
160	20230710	155400	111555470	1956	1956	1956	1956	0
161	20230710	155300	111555470	1956	1956	1956	1956	0
162	20230710	155200	111555470	1956	1956	1956	1956	0
163	20230710	155100	111555470	1956	1956	1956	1956	0
164	20230710	155000	111555470	1956	1956	1956	1956	0
165	20230710	154900	111555470	1956	1956	1956	1956	0
166	20230710	154800	111555470	1956	1956	1956	1956	0
167	20230710	154700	111555470	1956	1956	1956	1956	0
168	20230710	154600	111555470	1956	1956	1956	1956	0
169	20230710	154500	111555470	1956	1956	1956	1956	0
170	20230710	154400	111555470	1956	1956	1956	1956	0
171	20230710	154300	111555470	1956	1956	1956	1956	0
172	20230710	154200	111555470	1956	1956	1956	1956	0
173	20230710	154100	111555470	1956	1956	1956	1956	0
174	20230710	154000	111555470	1956	1956	1956	1956	0
175	20230710	153900	111555470	1956	1956	1956	1956	0
176	20230710	153800	111555470	1956	1956	1956	1956	0
177	20230710	153700	111555470	1956	1956	1956	1956	0
178	20230710	153600	111555470	1956	1956	1956	1956	0
179	20230710	153500	111555470	1956	1956	1956	1956	0
180	20230710	153400	111555470	1956	1956	1956	1956	0
181	20230710	153300	111555470	1956	1956	1956	1956	0
182	20230710	153200	111555470	1956	1956	1956	1956	1175
183	20230710	153100	111555470	1956	1956	1956	1956	0
184	20230710	153000	111555470	1956	1956	1956	1956	1175
185	20230710	152900	109257170	1947	1947	1947	1947	0
186	20230710	152800	109257170	1947	1947	1947	1947	0
187	20230710	152700	109257170	1947	1947	1947	1947	0
188	20230710	152600	109257170	1947	1947	1947	1947	0
189	20230710	152500	109257170	1947	1947	1947	1947	0
190	20230710	152400	109257170	1947	1947	1947	1947	0
191	20230710	152300	109257170	1947	1947	1947	1947	0
192	20230710	152200	109257170	1947	1947	1947	1947	0
193	20230710	152100	109257170	1947	1947	1947	1947	0
194	20230710	152000	109257170	1947	1947	1947	1947	0
195	20230710	151900	109257170	1947	1947	1947	1947	557
196	20230710	151800	108172691	1951	1947	1951	1947	4
197	20230710	151700	108164899	1948	1947	1949	1947	85
198	20230710	151600	107999243	1947	1947	1947	1947	3
199	20230710	151500	107993402	1947	1947	1948	1947	32
200	20230710	151400	107931071	1947	1948	1948	1947	69
201	20230710	151300	107796671	1949	1949	1949	1949	10
202	20230710	151200	107777181	1949	1950	1950	1949	21
203	20230710	151100	107736242	1950	1949	1950	1948	156
204	20230710	151000	107432049	1949	1949	1949	1949	160
205	20230710	150900	107120209	1951	1951	1951	1951	0
206	20230710	150800	107120209	1951	1939	1951	1939	135
207	20230710	150700	106858322	1938	1939	1939	1938	29
208	20230710	150600	106802096	1939	1939	1939	1939	5
209	20230710	150500	106792401	1939	1939	1939	1939	0
210	20230710	150400	106792401	1939	1939	1939	1939	0
211	20230710	150300	106792401	1939	1939	1939	1939	0
212	20230710	150200	106792401	1939	1939	1939	1939	0
213	20230710	150100	106792401	1939	1939	1939	1939	0
214	20230710	150000	106792401	1939	1939	1939	1939	1
215	20230710	145900	106790462	1930	1930	1930	1930	0
216	20230710	145800	106790462	1930	1930	1930	1930	0
217	20230710	145700	106790462	1930	1930	1930	1930	0
218	20230710	145600	106790462	1930	1930	1930	1930	0
219	20230710	145500	106790462	1930	1930	1930	1930	0
220	20230710	145400	106790462	1930	1930	1930	1930	0
221	20230710	145300	106790462	1930	1930	1930	1930	0
222	20230710	145200	106790462	1930	1930	1930	1930	0
223	20230710	145100	106790462	1930	1930	1930	1930	0
224	20230710	145000	106790462	1930	1930	1930	1930	0
225	20230710	144900	106790462	1930	1930	1930	1930	0
226	20230710	144800	106790462	1930	1930	1930	1930	0
227	20230710	144700	106790462	1930	1930	1930	1930	6974
228	20230710	144600	93330642	1930	1930	1930	1930	0
229	20230710	144500	93330642	1930	1930	1930	1930	0
230	20230710	144400	93330642	1930	1930	1930	1930	0
231	20230710	144300	93330642	1930	1930	1930	1930	5
232	20230710	144200	93320992	1930	1931	1931	1930	256
233	20230710	144100	92826809	1932	1932	1932	1932	102
234	20230710	144000	92629745	1933	1933	1933	1933	109
235	20230710	143900	92419048	1934	1934	1934	1934	102
236	20230710	143800	92221780	1935	1935	1935	1935	0
237	20230710	143700	92221780	1935	1935	1935	1935	955
238	20230710	143600	90373855	1935	1935	1935	1935	0
239	20230710	143500	90373855	1935	1935	1935	1935	0
240	20230710	143400	90373855	1935	1935	1935	1935	0
241	20230710	143300	90373855	1935	1935	1935	1935	1
242	20230710	143200	90371920	1935	1935	1935	1935	0
243	20230710	143100	90371920	1935	1935	1935	1935	0
244	20230710	143000	90371920	1935	1935	1935	1935	16
245	20230710	142900	90340960	1935	1939	1939	1935	157
246	20230710	142800	90036906	1939	1939	1939	1939	0
247	20230710	142700	90036906	1939	1939	1939	1939	0
248	20230710	142600	90036906	1939	1939	1939	1939	0
249	20230710	142500	90036906	1939	1939	1939	1939	0
250	20230710	142400	90036906	1939	1939	1939	1939	1
251	20230710	142300	90034967	1939	1939	1939	1939	0
252	20230710	142200	90034967	1939	1939	1939	1939	0
253	20230710	142100	90034967	1939	1939	1939	1939	0
254	20230710	142000	90034967	1939	1939	1939	1939	102
255	20230710	141900	89837189	1939	1939	1939	1939	414
256	20230710	141800	89034443	1939	1939	1939	1939	0
257	20230710	141700	89034443	1939	1939	1939	1939	0
258	20230710	141600	89034443	1939	1939	1939	1939	0
259	20230710	141500	89034443	1939	1939	1939	1939	426
260	20230710	141400	88208429	1943	1943	1943	1943	0
261	20230710	141300	88208429	1943	1943	1943	1943	0
262	20230710	141200	88208429	1943	1943	1943	1943	0
263	20230710	141100	88208429	1943	1943	1943	1943	0
264	20230710	141000	88208429	1943	1943	1943	1943	0
265	20230710	140900	88208429	1943	1943	1943	1943	0
266	20230710	140800	88208429	1943	1943	1943	1943	0
267	20230710	140700	88208429	1943	1943	1943	1943	0
268	20230710	140600	88208429	1943	1943	1943	1943	5
269	20230710	140500	88198714	1942	1942	1942	1942	0
270	20230710	140400	88198714	1942	1942	1942	1942	0
271	20230710	140300	88198714	1942	1942	1942	1942	0
272	20230710	140200	88198714	1942	1942	1942	1942	0
273	20230710	140100	88198714	1942	1942	1942	1942	0
274	20230710	140000	88198714	1942	1942	1942	1942	0
275	20230710	135900	88198714	1942	1942	1942	1942	0
276	20230710	135800	88198714	1942	1942	1942	1942	1048
277	20230710	135700	86163498	1942	1942	1942	1942	0
278	20230710	135600	86163498	1942	1942	1942	1942	0
279	20230710	135500	86163498	1942	1942	1942	1942	300
280	20230710	135400	85580898	1941	1941	1941	1941	0
281	20230710	135300	85580898	1941	1941	1941	1941	0
282	20230710	135200	85580898	1941	1941	1941	1941	0
283	20230710	135100	85580898	1941	1941	1941	1941	0
284	20230710	135000	85580898	1941	1941	1941	1941	0
285	20230710	134900	85580898	1941	1941	1941	1941	0
286	20230710	134800	85580898	1941	1941	1941	1941	0
287	20230710	134700	85580898	1941	1941	1941	1941	0
288	20230710	134600	85580898	1941	1941	1941	1941	0
289	20230710	134500	85580898	1941	1941	1941	1941	373
290	20230710	134400	84856905	1940	1940	1940	1940	0
291	20230710	134300	84856905	1940	1940	1940	1940	0
292	20230710	134200	84856905	1940	1940	1940	1940	1
293	20230710	134100	84854965	1941	1941	1941	1941	0
294	20230710	134000	84854965	1941	1941	1941	1941	0
295	20230710	133900	84854965	1941	1942	1942	1941	27
296	20230710	133800	84802556	1941	1941	1941	1941	0
297	20230710	133700	84802556	1941	1941	1941	1941	0
298	20230710	133600	84802556	1941	1941	1941	1941	0
299	20230710	133500	84802556	1941	1941	1941	1941	0
300	20230710	133400	84802556	1941	1944	1959	1941	21
301	20230710	133300	84761674	1940	1931	1940	1931	77
302	20230710	133200	84612556	1931	1932	1932	1931	3
303	20230710	133100	84606762	1931	1931	1931	1931	41
304	20230710	133000	84527591	1931	1931	1931	1931	5
305	20230710	132900	84517936	1931	1931	1931	1931	0
306	20230710	132800	84517936	1931	1931	1931	1931	4
307	20230710	132700	84510212	1930	1930	1930	1930	0
308	20230710	132600	84510212	1930	1930	1930	1930	119
309	20230710	132500	84280542	1930	1930	1930	1930	0
310	20230710	132400	84280542	1930	1930	1930	1930	0
311	20230710	132300	84280542	1930	1930	1930	1930	8
312	20230710	132200	84265102	1930	1939	1939	1930	9
313	20230710	132100	84247687	1940	1940	1940	1940	0
314	20230710	132000	84247687	1940	1940	1940	1940	0
315	20230710	131900	84247687	1940	1940	1940	1940	0
316	20230710	131800	84247687	1940	1940	1940	1940	0
317	20230710	131700	84247687	1940	1940	1940	1940	0
318	20230710	131600	84247687	1940	1940	1940	1940	100
319	20230710	131500	84053687	1942	1942	1942	1942	1
320	20230710	131400	84051745	1944	1944	1944	1944	0
321	20230710	131300	84051745	1944	1944	1944	1944	0
322	20230710	131200	84051745	1944	1944	1944	1944	0
323	20230710	131100	84051745	1944	1944	1944	1944	0
324	20230710	131000	84051745	1944	1944	1944	1944	0
325	20230710	130900	84051745	1944	1944	1944	1944	0
326	20230710	130800	84051745	1944	1944	1944	1944	0
327	20230710	130700	84051745	1944	1944	1944	1944	0
328	20230710	130600	84051745	1944	1944	1944	1944	0
329	20230710	130500	84051745	1944	1944	1944	1944	0
330	20230710	130400	84051745	1944	1944	1944	1944	0
331	20230710	130300	84051745	1944	1944	1944	1944	0
332	20230710	130200	84051745	1944	1944	1944	1944	0
333	20230710	130100	84051745	1944	1944	1944	1944	0
334	20230710	130000	84051745	1944	1944	1944	1944	1
335	20230710	125900	84049801	1925	1925	1925	1925	0
336	20230710	125800	84049801	1925	1947	1947	1925	343
337	20230710	125700	83389330	1965	1953	1965	1953	344
338	20230710	125600	82714565	1953	1953	1953	1953	0
339	20230710	125500	82714565	1953	1953	1953	1953	0
340	20230710	125400	82714565	1953	1958	1958	1922	321
341	20230710	125300	82094658	1958	1956	1958	1956	38
342	20230710	125200	82020307	1956	1953	1956	1953	26
343	20230710	125100	81969506	1934	1934	1934	1934	0
344	20230710	125000	81969506	1934	1934	1934	1934	0
345	20230710	124900	81969506	1934	1934	1934	1934	0
346	20230710	124800	81969506	1934	1948	1948	1934	50
347	20230710	124700	81872441	1949	1949	1949	1949	0
348	20230710	124600	81872441	1949	1949	1949	1949	0
349	20230710	124500	81872441	1949	1949	1949	1949	0
350	20230710	124400	81872441	1949	1949	1949	1949	0
351	20230710	124300	81872441	1949	1950	1950	1949	37
352	20230710	124200	81800292	1959	1959	1959	1959	0
353	20230710	124100	81800292	1959	1959	1959	1959	0
354	20230710	124000	81800292	1959	1959	1959	1959	0
355	20230710	123900	81800292	1959	1959	1959	1959	0
356	20230710	123800	81800292	1959	1956	1959	1956	400
357	20230710	123700	81017207	1959	1959	1959	1959	0
358	20230710	123600	81017207	1959	1959	1959	1959	0
359	20230710	123500	81017207	1959	1959	1959	1959	0
360	20230710	123400	81017207	1959	1959	1959	1959	0
361	20230710	123300	81017207	1959	1959	1959	1959	0
362	20230710	123200	81017207	1959	1959	1959	1959	82
363	20230710	123100	80856569	1956	1956	1956	1956	0
364	20230710	123000	80856569	1956	1956	1956	1956	0
365	20230710	122900	80856569	1956	1956	1956	1956	0
366	20230710	122800	80856569	1956	1956	1956	1956	0
367	20230710	122700	80856569	1956	1956	1956	1956	0
368	20230710	122600	80856569	1956	1956	1956	1956	0
369	20230710	122500	80856569	1956	1956	1956	1956	0
370	20230710	122400	80856569	1956	1956	1956	1956	0
371	20230710	122300	80856569	1956	1956	1956	1956	0
372	20230710	122200	80856569	1956	1956	1956	1956	0
373	20230710	122100	80856569	1956	1956	1956	1956	0
374	20230710	122000	80856569	1956	1956	1956	1956	0
375	20230710	121900	80856569	1956	1956	1956	1956	0
376	20230710	121800	80856569	1956	1956	1956	1956	10
377	20230710	121700	80837009	1956	1956	1956	1956	0
378	20230710	121600	80837009	1956	1956	1956	1956	4058
379	20230710	121500	72899561	1957	1957	1957	1957	77
380	20230710	121400	72748872	1956	1956	1957	1956	1000
381	20230710	121300	70792813	1956	1956	1956	1956	759
382	20230710	121200	69308209	1951	1952	1952	1951	157
383	20230710	121100	69001864	1957	1957	1957	1957	8540
384	20230710	121000	52289084	1960	1960	1960	1960	0
385	20230710	120900	52289084	1960	1959	1960	1959	200
386	20230710	120800	51897155	1959	1959	1960	1959	1101
387	20230710	120700	49739933	1950	1950	1950	1950	0
388	20230710	120600	49739933	1950	1950	1950	1950	2
389	20230710	120500	49736033	1960	1960	1960	1960	0
390	20230710	120400	49736033	1960	1960	1960	1960	0
391	20230710	120300	49736033	1960	1955	1960	1955	14
392	20230710	120200	49708648	1955	1951	1955	1951	12
393	20230710	120100	49685226	1951	1951	1951	1951	33
394	20230710	120000	49620843	1951	1949	1951	1949	280
395	20230710	115900	49074843	1949	1949	1949	1949	0
396	20230710	115800	49074843	1949	1949	1949	1949	0
397	20230710	115700	49074843	1949	1949	1949	1949	0
398	20230710	115600	49074843	1949	1949	1949	1949	5
399	20230710	115500	49065098	1949	1949	1949	1949	0
400	20230710	115400	49065098	1949	1949	1949	1949	0
401	20230710	115300	49065098	1949	1949	1949	1949	4
402	20230710	115200	49057302	1950	1949	1950	1948	60
403	20230710	115100	48940411	1949	1946	1949	1946	9
404	20230710	115000	48922888	1941	1941	1941	1941	0
405	20230710	114900	48922888	1941	1942	1942	1941	2
406	20230710	114800	48919005	1941	1941	1941	1941	0
407	20230710	114700	48919005	1941	1941	1941	1941	1
408	20230710	114600	48917064	1946	1943	1946	1943	6
409	20230710	114500	48905403	1945	1945	1945	1945	57
410	20230710	114400	48794538	1944	1944	1944	1944	1
411	20230710	114300	48792594	1943	1943	1943	1943	1
412	20230710	114200	48790651	1942	1942	1942	1942	1
413	20230710	114100	48788709	1941	1941	1941	1941	600
414	20230710	114000	47624109	1941	1938	1941	1938	1649
415	20230710	113900	44427090	1937	1935	1937	1935	3161
416	20230710	113800	38310543	1935	1935	1935	1935	0
417	20230710	113700	38310543	1935	1935	1935	1935	0
418	20230710	113600	38310543	1935	1935	1935	1935	0
419	20230710	113500	38310543	1935	1935	1935	1935	0
420	20230710	113400	38310543	1935	1935	1935	1935	1
421	20230710	113300	38308608	1935	1935	1935	1935	0
422	20230710	113200	38308608	1935	1935	1935	1935	0
423	20230710	113100	38308608	1935	1935	1935	1935	0
424	20230710	113000	38308608	1935	1935	1935	1935	0
425	20230710	112900	38308608	1935	1935	1935	1935	0
426	20230710	112800	38308608	1935	1935	1935	1935	0
427	20230710	112700	38308608	1935	1935	1935	1935	0
428	20230710	112600	38308608	1935	1935	1935	1935	0
429	20230710	112500	38308608	1935	1935	1935	1935	1
430	20230710	112400	38306673	1923	1923	1923	1923	0
431	20230710	112300	38306673	1923	1923	1923	1923	1
432	20230710	112200	38304750	1939	1939	1939	1939	0
433	20230710	112100	38304750	1939	1939	1939	1939	0
434	20230710	112000	38304750	1939	1939	1939	1939	0
435	20230710	111900	38304750	1939	1939	1939	1939	0
436	20230710	111800	38304750	1939	1939	1939	1939	0
437	20230710	111700	38304750	1939	1939	1939	1939	0
438	20230710	111600	38304750	1939	1939	1939	1939	0
439	20230710	111500	38304750	1939	1939	1939	1939	0
440	20230710	111400	38304750	1939	1939	1939	1939	0
441	20230710	111300	38304750	1939	1939	1939	1939	0
442	20230710	111200	38304750	1939	1939	1939	1939	0
443	20230710	111100	38304750	1939	1939	1939	1939	0
444	20230710	111000	38304750	1939	1939	1939	1939	0
445	20230710	110900	38304750	1939	1939	1939	1939	0
446	20230710	110800	38304750	1939	1939	1939	1939	0
447	20230710	110700	38304750	1939	1939	1939	1939	0
448	20230710	110600	38304750	1939	1939	1939	1939	0
449	20230710	110500	38304750	1939	1939	1939	1939	0
450	20230710	110400	38304750	1939	1939	1939	1939	0
451	20230710	110300	38304750	1939	1939	1939	1939	0
452	20230710	110200	38304750	1939	1939	1939	1939	26
453	20230710	110100	38254336	1921	1921	1921	1921	0
454	20230710	110000	38254336	1921	1921	1921	1921	0
455	20230710	105900	38254336	1921	1921	1921	1921	0
456	20230710	105800	38254336	1921	1921	1921	1921	0
457	20230710	105700	38254336	1921	1921	1921	1921	0
458	20230710	105600	38254336	1921	1925	1925	1921	100
459	20230710	105500	38062175	1939	1939	1939	1939	0
460	20230710	105400	38062175	1939	1939	1939	1939	178
461	20230710	105300	37717033	1939	1939	1939	1939	0
462	20230710	105200	37717033	1939	1939	1939	1939	0
463	20230710	105100	37717033	1939	1939	1939	1939	101
464	20230710	105000	37521194	1939	1937	1939	1937	301
465	20230710	104900	36937559	1939	1939	1939	1939	0
466	20230710	104800	36937559	1939	1939	1939	1939	0
467	20230710	104700	36937559	1939	1939	1939	1939	0
468	20230710	104600	36937559	1939	1939	1939	1939	0
469	20230710	104500	36937559	1939	1939	1939	1939	0
470	20230710	104400	36937559	1939	1939	1939	1939	0
471	20230710	104300	36937559	1939	1939	1939	1939	0
472	20230710	104200	36937559	1939	1935	1939	1935	100
473	20230710	104100	36743800	1925	1925	1925	1925	0
474	20230710	104000	36743800	1925	1925	1925	1925	0
475	20230710	103900	36743800	1925	1925	1925	1925	0
476	20230710	103800	36743800	1925	1925	1925	1925	0
477	20230710	103700	36743800	1925	1925	1925	1925	0
478	20230710	103600	36743800	1925	1925	1925	1925	0
479	20230710	103500	36743800	1925	1925	1925	1925	447
480	20230710	103400	35883325	1921	1921	1921	1921	0
481	20230710	103300	35883325	1921	1921	1921	1921	0
482	20230710	103200	35883325	1921	1921	1921	1921	0
483	20230710	103100	35883325	1921	1921	1921	1921	0
484	20230710	103000	35883325	1921	1921	1921	1921	0
485	20230710	102900	35883325	1921	1921	1921	1921	13
486	20230710	102800	35858352	1917	1917	1917	1917	0
487	20230710	102700	35858352	1917	1935	1935	1917	3700
488	20230710	102600	28725495	1936	1936	1936	1936	0
489	20230710	102500	28725495	1936	1936	1936	1936	0
490	20230710	102400	28725495	1936	1936	1936	1936	13
491	20230710	102300	28700327	1936	1936	1936	1936	10
492	20230710	102200	28680967	1934	1934	1934	1934	0
493	20230710	102100	28680967	1934	1934	1934	1934	0
494	20230710	102000	28680967	1934	1934	1934	1934	0
495	20230710	101900	28680967	1934	1934	1934	1934	0
496	20230710	101800	28680967	1934	1934	1935	1934	512
497	20230710	101700	27690702	1934	1934	1934	1934	0
498	20230710	101600	27690702	1934	1934	1934	1934	0
499	20230710	101500	27690702	1934	1934	1934	1934	5
500	20230710	101400	27681032	1930	1930	1930	1930	0
501	20230710	101300	27681032	1930	1930	1930	1930	0
502	20230710	101200	27681032	1930	1930	1930	1930	0
503	20230710	101100	27681032	1930	1927	1931	1927	494
504	20230710	101000	26728447	1927	1927	1927	1927	0
505	20230710	100900	26728447	1927	1927	1927	1927	0
506	20230710	100800	26728447	1927	1927	1927	1927	50
507	20230710	100700	26632097	1926	1926	1926	1926	0
508	20230710	100600	26632097	1926	1922	1926	1922	573
509	20230710	100500	25530103	1920	1923	1923	1920	129
510	20230710	100400	25282051	1923	1922	1923	1922	530
511	20230710	100300	24262876	1916	1916	1916	1916	0
512	20230710	100200	24262876	1916	1916	1916	1916	0
513	20230710	100100	24262876	1916	1916	1916	1916	0
514	20230710	100000	24262876	1916	1916	1916	1916	13
515	20230710	095900	24237968	1916	1916	1916	1916	0
516	20230710	095800	24237968	1916	1916	1916	1916	0
517	20230710	095700	24237968	1916	1916	1916	1916	1
518	20230710	095600	24236052	1913	1913	1913	1913	0
519	20230710	095500	24236052	1913	1913	1913	1913	0
520	20230710	095400	24236052	1913	1913	1913	1913	0
521	20230710	095300	24236052	1913	1913	1913	1913	0
522	20230710	095200	24236052	1913	1913	1913	1913	0
523	20230710	095100	24236052	1913	1913	1913	1913	0
524	20230710	095000	24236052	1913	1925	1925	1913	52
525	20230710	094900	24136552	1913	1913	1913	1913	0
526	20230710	094800	24136552	1913	1913	1913	1913	100
527	20230710	094700	23945252	1926	1926	1926	1926	0
528	20230710	094600	23945252	1926	1926	1926	1926	100
529	20230710	094500	23752652	1926	1926	1926	1926	0
530	20230710	094400	23752652	1926	1926	1926	1926	0
531	20230710	094300	23752652	1926	1926	1926	1926	0
532	20230710	094200	23752652	1926	1926	1926	1926	1
533	20230710	094100	23750726	1926	1926	1926	1926	0
534	20230710	094000	23750726	1926	1926	1926	1926	0
535	20230710	093900	23750726	1926	1926	1926	1926	0
536	20230710	093800	23750726	1926	1926	1926	1926	0
537	20230710	093700	23750726	1926	1926	1926	1926	1
538	20230710	093600	23748800	1912	1912	1912	1912	0
539	20230710	093500	23748800	1912	1912	1912	1912	0
540	20230710	093400	23748800	1912	1912	1912	1912	0
541	20230710	093300	23748800	1912	1912	1912	1912	3
542	20230710	093200	23743064	1927	1927	1927	1927	0
543	20230710	093100	23743064	1927	1927	1927	1927	0
544	20230710	093000	23743064	1927	1927	1927	1927	46
545	20230710	092900	23654422	1927	1927	1927	1927	35
546	20230710	092800	23586977	1928	1928	1928	1928	0
547	20230710	092700	23586977	1928	1928	1928	1928	9
548	20230710	092600	23569625	1928	1928	1928	1928	0
549	20230710	092500	23569625	1928	1928	1928	1928	7
550	20230710	092400	23556129	1928	1920	1928	1903	2626
551	20230710	092300	18514585	1903	1903	1903	1903	0
552	20230710	092200	18514585	1903	1905	1905	1903	66
553	20230710	092100	18388956	1903	1903	1903	1903	0
554	20230710	092000	18388956	1903	1903	1903	1903	0
555	20230710	091900	18388956	1903	1934	1934	1903	53
556	20230710	091800	18286986	1934	1934	1934	1934	0
557	20230710	091700	18286986	1934	1934	1934	1934	4
558	20230710	091600	18279250	1934	1934	1934	1934	0
559	20230710	091500	18279250	1934	1933	1934	1933	10
560	20230710	091400	18259911	1934	1931	1934	1911	33
561	20230710	091300	18196167	1914	1902	1934	1902	63
562	20230710	091200	18074666	1895	1895	1895	1895	1000
563	20230710	091100	16179666	1895	1898	1898	1895	210
564	20230710	091000	15781619	1896	1911	1911	1896	10
565	20230710	090900	15762617	1910	1901	1934	1890	3152
566	20230710	090800	9755070	1901	1901	1901	1901	1694
567	20230710	090700	6534776	1901	1906	1906	1901	1690
568	20230710	090600	3316899	1906	1908	1908	1906	105
569	20230710	090500	3116767	1915	1911	1915	1910	1377
570	20230710	090400	485396	1913	1913	1913	1913	0
571	20230710	090300	485396	1913	1913	1913	1913	0
572	20230710	090200	485396	1913	1915	1915	1913	77
573	20230710	090100	338055	1914	1917	1917	1914	7
574	20230710	090000	324639	1920	1921	1921	1920	169