KissMeData/001000/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	183200	50148515	1964	1964	1964	1964	366
3	20230712	183100	50148515	1964	1964	1964	1964	0
4	20230712	183000	50148515	1964	1964	1964	1964	0
5	20230712	182900	50148515	1964	1964	1964	1964	0
6	20230712	182800	50148515	1964	1964	1964	1964	0
7	20230712	182700	50148515	1964	1964	1964	1964	0
8	20230712	182600	50148515	1964	1964	1964	1964	0
9	20230712	182500	50148515	1964	1964	1964	1964	0
10	20230712	182400	50148515	1964	1964	1964	1964	0
11	20230712	182300	50148515	1964	1964	1964	1964	0
12	20230712	182200	50148515	1964	1964	1964	1964	0
13	20230712	182100	50148515	1964	1964	1964	1964	0
14	20230712	182000	50148515	1964	1964	1964	1964	0
15	20230712	181900	50148515	1964	1964	1964	1964	0
16	20230712	181800	50148515	1964	1964	1964	1964	0
17	20230712	181700	50148515	1964	1964	1964	1964	0
18	20230712	181600	50148515	1964	1964	1964	1964	0
19	20230712	181500	50148515	1964	1964	1964	1964	0
20	20230712	181400	50148515	1964	1964	1964	1964	0
21	20230712	181300	50148515	1964	1964	1964	1964	0
22	20230712	181200	50148515	1964	1964	1964	1964	0
23	20230712	181100	50148515	1964	1964	1964	1964	0
24	20230712	181000	50148515	1964	1964	1964	1964	0
25	20230712	180900	50148515	1964	1964	1964	1964	0
26	20230712	180800	50148515	1964	1964	1964	1964	0
27	20230712	180700	50148515	1964	1964	1964	1964	0
28	20230712	180600	50148515	1964	1964	1964	1964	0
29	20230712	180500	50148515	1964	1964	1964	1964	0
30	20230712	180400	50148515	1964	1964	1964	1964	0
31	20230712	180300	50148515	1964	1964	1964	1964	0
32	20230712	180200	50148515	1964	1964	1964	1964	366
33	20230712	180100	50148515	1964	1964	1964	1964	0
34	20230712	180000	50148515	1964	1964	1964	1964	0
35	20230712	175900	50148515	1964	1964	1964	1964	0
36	20230712	175800	50148515	1964	1964	1964	1964	0
37	20230712	175700	50148515	1964	1964	1964	1964	0
38	20230712	175600	50148515	1964	1964	1964	1964	0
39	20230712	175500	50148515	1964	1964	1964	1964	0
40	20230712	175400	50148515	1964	1964	1964	1964	0
41	20230712	175300	50148515	1964	1964	1964	1964	0
42	20230712	175200	50148515	1964	1964	1964	1964	0
43	20230712	175100	50148515	1964	1964	1964	1964	0
44	20230712	175000	50148515	1964	1964	1964	1964	0
45	20230712	174900	50148515	1964	1964	1964	1964	0
46	20230712	174800	50148515	1964	1964	1964	1964	0
47	20230712	174700	50148515	1964	1964	1964	1964	0
48	20230712	174600	50148515	1964	1964	1964	1964	0
49	20230712	174500	50148515	1964	1964	1964	1964	0
50	20230712	174400	50148515	1964	1964	1964	1964	0
51	20230712	174300	50148515	1964	1964	1964	1964	0
52	20230712	174200	50148515	1964	1964	1964	1964	0
53	20230712	174100	50148515	1964	1964	1964	1964	0
54	20230712	174000	50148515	1964	1964	1964	1964	0
55	20230712	173900	50148515	1964	1964	1964	1964	0
56	20230712	173800	50148515	1964	1964	1964	1964	0
57	20230712	173700	50148515	1964	1964	1964	1964	0
58	20230712	173600	50148515	1964	1964	1964	1964	0
59	20230712	173500	50148515	1964	1964	1964	1964	0
60	20230712	173400	50148515	1964	1964	1964	1964	0
61	20230712	173300	50148515	1964	1964	1964	1964	0
62	20230712	173200	50148515	1964	1964	1964	1964	366
63	20230712	173100	50148515	1964	1964	1964	1964	0
64	20230712	173000	50148515	1964	1964	1964	1964	0
65	20230712	172900	50148515	1964	1964	1964	1964	0
66	20230712	172800	50148515	1964	1964	1964	1964	0
67	20230712	172700	50148515	1964	1964	1964	1964	0
68	20230712	172600	50148515	1964	1964	1964	1964	0
69	20230712	172500	50148515	1964	1964	1964	1964	0
70	20230712	172400	50148515	1964	1964	1964	1964	0
71	20230712	172300	50148515	1964	1964	1964	1964	0
72	20230712	172200	50148515	1964	1964	1964	1964	0
73	20230712	172100	50148515	1964	1964	1964	1964	0
74	20230712	172000	50148515	1964	1964	1964	1964	0
75	20230712	171900	50148515	1964	1964	1964	1964	0
76	20230712	171800	50148515	1964	1964	1964	1964	0
77	20230712	171700	50148515	1964	1964	1964	1964	0
78	20230712	171600	50148515	1964	1964	1964	1964	0
79	20230712	171500	50148515	1964	1964	1964	1964	0
80	20230712	171400	50148515	1964	1964	1964	1964	0
81	20230712	171300	50148515	1964	1964	1964	1964	0
82	20230712	171200	50148515	1964	1964	1964	1964	0
83	20230712	171100	50148515	1964	1964	1964	1964	0
84	20230712	171000	50148515	1964	1964	1964	1964	0
85	20230712	170900	50148515	1964	1964	1964	1964	0
86	20230712	170800	50148515	1964	1964	1964	1964	0
87	20230712	170700	50148515	1964	1964	1964	1964	0
88	20230712	170600	50148515	1964	1964	1964	1964	0
89	20230712	170500	50148515	1964	1964	1964	1964	0
90	20230712	170400	50148515	1964	1964	1964	1964	0
91	20230712	170300	50148515	1964	1964	1964	1964	0
92	20230712	170200	50148515	1964	1964	1964	1964	366
93	20230712	170100	50148515	1964	1964	1964	1964	0
94	20230712	170000	50148515	1964	1964	1964	1964	0
95	20230712	165900	50148515	1964	1964	1964	1964	0
96	20230712	165800	50148515	1964	1964	1964	1964	0
97	20230712	165700	50148515	1964	1964	1964	1964	0
98	20230712	165600	50148515	1964	1964	1964	1964	0
99	20230712	165500	50148515	1964	1964	1964	1964	0
100	20230712	165400	50148515	1964	1964	1964	1964	0
101	20230712	165300	50148515	1964	1964	1964	1964	0
102	20230712	165200	50148515	1964	1964	1964	1964	0
103	20230712	165100	50148515	1964	1964	1964	1964	0
104	20230712	165000	50148515	1964	1964	1964	1964	0
105	20230712	164900	50148515	1964	1964	1964	1964	0
106	20230712	164800	50148515	1964	1964	1964	1964	0
107	20230712	164700	50148515	1964	1964	1964	1964	0
108	20230712	164600	50148515	1964	1964	1964	1964	0
109	20230712	164500	50148515	1964	1964	1964	1964	0
110	20230712	164400	50148515	1964	1964	1964	1964	0
111	20230712	164300	50148515	1964	1964	1964	1964	0
112	20230712	164200	50148515	1964	1964	1964	1964	0
113	20230712	164100	50148515	1964	1964	1964	1964	0
114	20230712	164000	50148515	1964	1964	1964	1964	0
115	20230712	163900	50148515	1964	1964	1964	1964	0
116	20230712	163800	50148515	1964	1964	1964	1964	0
117	20230712	163700	50148515	1964	1964	1964	1964	0
118	20230712	163600	50148515	1964	1964	1964	1964	0
119	20230712	163500	50148515	1964	1964	1964	1964	0
120	20230712	163400	50148515	1964	1964	1964	1964	0
121	20230712	163300	50148515	1964	1964	1964	1964	0
122	20230712	163200	50148515	1964	1964	1964	1964	366
123	20230712	163100	50148515	1964	1964	1964	1964	0
124	20230712	163000	50148515	1964	1964	1964	1964	0
125	20230712	162900	50148515	1964	1964	1964	1964	0
126	20230712	162800	50148515	1964	1964	1964	1964	0
127	20230712	162700	50148515	1964	1964	1964	1964	0
128	20230712	162600	50148515	1964	1964	1964	1964	0
129	20230712	162500	50148515	1964	1964	1964	1964	0
130	20230712	162400	50148515	1964	1964	1964	1964	0
131	20230712	162300	50148515	1964	1964	1964	1964	0
132	20230712	162200	50148515	1964	1964	1964	1964	0
133	20230712	162100	50148515	1964	1964	1964	1964	0
134	20230712	162000	50148515	1964	1964	1964	1964	0
135	20230712	161900	50148515	1964	1964	1964	1964	0
136	20230712	161800	50148515	1964	1964	1964	1964	0
137	20230712	161700	50148515	1964	1964	1964	1964	0
138	20230712	161600	50148515	1964	1964	1964	1964	0
139	20230712	161500	50148515	1964	1964	1964	1964	0
140	20230712	161400	50148515	1964	1964	1964	1964	0
141	20230712	161300	50148515	1964	1964	1964	1964	0
142	20230712	161200	50148515	1964	1964	1964	1964	0
143	20230712	161100	50148515	1964	1964	1964	1964	0
144	20230712	161000	50148515	1964	1964	1964	1964	0
145	20230712	160900	50148515	1964	1964	1964	1964	0
146	20230712	160800	50148515	1964	1964	1964	1964	0
147	20230712	160700	50148515	1964	1964	1964	1964	0
148	20230712	160600	50148515	1964	1964	1964	1964	0
149	20230712	160500	50148515	1964	1964	1964	1964	0
150	20230712	160400	50148515	1964	1964	1964	1964	0
151	20230712	160300	50148515	1964	1964	1964	1964	0
152	20230712	160200	50148515	1964	1964	1964	1964	366
153	20230712	160100	50148515	1964	1964	1964	1964	0
154	20230712	160000	50148515	1964	1964	1964	1964	0
155	20230712	155900	50148515	1964	1964	1964	1964	0
156	20230712	155800	50148515	1964	1964	1964	1964	0
157	20230712	155700	50148515	1964	1964	1964	1964	0
158	20230712	155600	50148515	1964	1964	1964	1964	0
159	20230712	155500	50148515	1964	1964	1964	1964	0
160	20230712	155400	50148515	1964	1964	1964	1964	0
161	20230712	155300	50148515	1964	1964	1964	1964	0
162	20230712	155200	50148515	1964	1964	1964	1964	0
163	20230712	155100	50148515	1964	1964	1964	1964	0
164	20230712	155000	50148515	1964	1964	1964	1964	0
165	20230712	154900	50148515	1964	1964	1964	1964	0
166	20230712	154800	50148515	1964	1964	1964	1964	0
167	20230712	154700	50148515	1964	1964	1964	1964	0
168	20230712	154600	50148515	1964	1964	1964	1964	0
169	20230712	154500	50148515	1964	1964	1964	1964	0
170	20230712	154400	50148515	1964	1964	1964	1964	0
171	20230712	154300	50148515	1964	1964	1964	1964	0
172	20230712	154200	50148515	1964	1964	1964	1964	0
173	20230712	154100	50148515	1964	1964	1964	1964	0
174	20230712	154000	50148515	1964	1964	1964	1964	0
175	20230712	153900	50148515	1964	1964	1964	1964	0
176	20230712	153800	50148515	1964	1964	1964	1964	0
177	20230712	153700	50148515	1964	1964	1964	1964	0
178	20230712	153600	50148515	1964	1964	1964	1964	0
179	20230712	153500	50148515	1964	1964	1964	1964	0
180	20230712	153400	50148515	1964	1964	1964	1964	0
181	20230712	153300	50148515	1964	1964	1964	1964	0
182	20230712	153200	50148515	1964	1964	1964	1964	366
183	20230712	153100	50148515	1964	1964	1964	1964	0
184	20230712	153000	50148515	1964	1964	1964	1964	366
185	20230712	152900	49429691	1958	1958	1958	1958	0
186	20230712	152800	49429691	1958	1958	1958	1958	0
187	20230712	152700	49429691	1958	1958	1958	1958	0
188	20230712	152600	49429691	1958	1958	1958	1958	0
189	20230712	152500	49429691	1958	1958	1958	1958	0
190	20230712	152400	49429691	1958	1958	1958	1958	0
191	20230712	152300	49429691	1958	1958	1958	1958	0
192	20230712	152200	49429691	1958	1958	1958	1958	0
193	20230712	152100	49429691	1958	1958	1958	1958	0
194	20230712	152000	49429691	1958	1958	1958	1958	0
195	20230712	151900	49429691	1958	1958	1958	1958	0
196	20230712	151800	49429691	1958	1958	1958	1958	1
197	20230712	151700	49427733	1955	1955	1955	1955	132
198	20230712	151600	49169673	1955	1954	1955	1954	389
199	20230712	151500	48409444	1954	1953	1954	1952	41
200	20230712	151400	48329379	1954	1954	1954	1954	0
201	20230712	151300	48329379	1954	1954	1954	1954	0
202	20230712	151200	48329379	1954	1953	1954	1953	2
203	20230712	151100	48325472	1952	1952	1952	1952	0
204	20230712	151000	48325472	1952	1952	1952	1952	440
205	20230712	150900	47466592	1952	1952	1952	1952	0
206	20230712	150800	47466592	1952	1952	1952	1952	1
207	20230712	150700	47464640	1951	1951	1951	1951	269
208	20230712	150600	46939821	1951	1951	1951	1951	0
209	20230712	150500	46939821	1951	1951	1951	1951	44
210	20230712	150400	46853977	1950	1949	1950	1948	810
211	20230712	150300	45275793	1952	1952	1952	1952	0
212	20230712	150200	45275793	1952	1952	1952	1952	0
213	20230712	150100	45275793	1952	1952	1952	1952	0
214	20230712	150000	45275793	1952	1952	1952	1952	0
215	20230712	145900	45275793	1952	1952	1952	1952	1
216	20230712	145800	45273841	1951	1951	1951	1951	0
217	20230712	145700	45273841	1951	1951	1951	1951	0
218	20230712	145600	45273841	1951	1952	1952	1951	52
219	20230712	145500	45172388	1949	1952	1952	1949	753
220	20230712	145400	43703147	1953	1953	1953	1953	360
221	20230712	145300	43000067	1952	1952	1952	1952	364
222	20230712	145200	42289539	1952	1952	1952	1952	1
223	20230712	145100	42287587	1949	1949	1949	1949	110
224	20230712	145000	42073197	1952	1952	1952	1952	15
225	20230712	144900	42043917	1950	1950	1950	1950	20
226	20230712	144800	42004917	1952	1952	1952	1952	0
227	20230712	144700	42004917	1952	1952	1952	1952	160
228	20230712	144600	41692597	1952	1952	1952	1952	1
229	20230712	144500	41690645	1951	1951	1951	1951	219
230	20230712	144400	41263376	1949	1949	1949	1949	0
231	20230712	144300	41263376	1949	1949	1949	1949	200
232	20230712	144200	40873576	1951	1951	1951	1951	0
233	20230712	144100	40873576	1951	1951	1951	1951	0
234	20230712	144000	40873576	1951	1951	1951	1951	1
235	20230712	143900	40871625	1949	1949	1949	1949	110
236	20230712	143800	40657235	1951	1951	1951	1951	0
237	20230712	143700	40657235	1951	1950	1951	1950	9
238	20230712	143600	40639684	1950	1950	1950	1950	1
239	20230712	143500	40637734	1950	1950	1950	1950	110
240	20230712	143400	40423234	1950	1950	1950	1950	0
241	20230712	143300	40423234	1950	1950	1950	1950	1
242	20230712	143200	40421284	1949	1949	1949	1949	0
243	20230712	143100	40421284	1949	1949	1949	1949	907
244	20230712	143000	38653541	1950	1950	1950	1950	0
245	20230712	142900	38653541	1950	1950	1950	1950	0
246	20230712	142800	38653541	1950	1950	1950	1950	16
247	20230712	142700	38622341	1950	1950	1950	1950	0
248	20230712	142600	38622341	1950	1950	1950	1950	5
249	20230712	142500	38612591	1950	1950	1950	1950	0
250	20230712	142400	38612591	1950	1950	1950	1950	0
251	20230712	142300	38612591	1950	1950	1950	1950	3
252	20230712	142200	38606741	1951	1951	1951	1951	0
253	20230712	142100	38606741	1951	1951	1951	1951	0
254	20230712	142000	38606741	1951	1951	1951	1951	0
255	20230712	141900	38606741	1951	1951	1951	1951	0
256	20230712	141800	38606741	1951	1951	1951	1951	0
257	20230712	141700	38606741	1951	1951	1951	1951	1
258	20230712	141600	38604790	1950	1950	1950	1950	1
259	20230712	141500	38602840	1950	1952	1952	1950	991
260	20230712	141400	36670135	1955	1955	1955	1955	0
261	20230712	141300	36670135	1955	1955	1955	1955	0
262	20230712	141200	36670135	1955	1955	1955	1955	0
263	20230712	141100	36670135	1955	1955	1955	1955	1
264	20230712	141000	36668180	1952	1952	1952	1952	0
265	20230712	140900	36668180	1952	1952	1952	1952	0
266	20230712	140800	36668180	1952	1952	1952	1952	0
267	20230712	140700	36668180	1952	1952	1952	1952	0
268	20230712	140600	36668180	1952	1952	1952	1952	0
269	20230712	140500	36668180	1952	1952	1952	1952	0
270	20230712	140400	36668180	1952	1952	1952	1952	0
271	20230712	140300	36668180	1952	1952	1952	1952	0
272	20230712	140200	36668180	1952	1952	1952	1952	0
273	20230712	140100	36668180	1952	1952	1952	1952	0
274	20230712	140000	36668180	1952	1952	1952	1952	0
275	20230712	135900	36668180	1952	1952	1952	1952	1
276	20230712	135800	36666228	1955	1955	1955	1955	0
277	20230712	135700	36666228	1955	1955	1955	1955	1
278	20230712	135600	36664273	1956	1956	1956	1956	0
279	20230712	135500	36664273	1956	1956	1956	1956	0
280	20230712	135400	36664273	1956	1956	1956	1956	0
281	20230712	135300	36664273	1956	1958	1958	1955	11
282	20230712	135200	36642756	1951	1951	1951	1951	0
283	20230712	135100	36642756	1951	1951	1951	1951	63
284	20230712	135000	36519843	1951	1951	1951	1951	0
285	20230712	134900	36519843	1951	1951	1951	1951	0
286	20230712	134800	36519843	1951	1951	1951	1951	0
287	20230712	134700	36519843	1951	1951	1951	1951	0
288	20230712	134600	36519843	1951	1951	1951	1951	1
289	20230712	134500	36517892	1951	1951	1951	1951	4
290	20230712	134400	36510088	1951	1951	1951	1951	5
291	20230712	134300	36500333	1951	1953	1953	1951	156
292	20230712	134200	36195974	1951	1951	1951	1951	0
293	20230712	134100	36195974	1951	1951	1951	1951	0
294	20230712	134000	36195974	1951	1951	1951	1951	0
295	20230712	133900	36195974	1951	1951	1951	1951	0
296	20230712	133800	36195974	1951	1959	1959	1951	461
297	20230712	133700	35296386	1958	1958	1958	1958	401
298	20230712	133600	34511228	1958	1958	1958	1958	0
299	20230712	133500	34511228	1958	1958	1958	1958	0
300	20230712	133400	34511228	1958	1958	1958	1958	1599
301	20230712	133300	31380386	1958	1958	1958	1958	0
302	20230712	133200	31380386	1958	1958	1958	1958	0
303	20230712	133100	31380386	1958	1958	1958	1958	0
304	20230712	133000	31380386	1958	1958	1958	1958	0
305	20230712	132900	31380386	1958	1958	1958	1958	0
306	20230712	132800	31380386	1958	1958	1958	1958	0
307	20230712	132700	31380386	1958	1958	1958	1958	0
308	20230712	132600	31380386	1958	1958	1958	1958	0
309	20230712	132500	31380386	1958	1958	1958	1958	0
310	20230712	132400	31380386	1958	1958	1958	1958	4
311	20230712	132300	31372554	1952	1955	1955	1952	1590
312	20230712	132200	28265562	1958	1958	1958	1958	0
313	20230712	132100	28265562	1958	1958	1958	1958	0
314	20230712	132000	28265562	1958	1958	1958	1958	0
315	20230712	131900	28265562	1958	1958	1958	1958	0
316	20230712	131800	28265562	1958	1958	1958	1958	1
317	20230712	131700	28263604	1958	1958	1958	1958	26
318	20230712	131600	28212696	1958	1958	1958	1958	0
319	20230712	131500	28212696	1958	1958	1958	1958	0
320	20230712	131400	28212696	1958	1958	1958	1958	0
321	20230712	131300	28212696	1958	1958	1958	1958	0
322	20230712	131200	28212696	1958	1955	1958	1955	2
323	20230712	131100	28208783	1958	1958	1958	1958	0
324	20230712	131000	28208783	1958	1958	1958	1958	0
325	20230712	130900	28208783	1958	1958	1958	1958	0
326	20230712	130800	28208783	1958	1958	1958	1958	0
327	20230712	130700	28208783	1958	1958	1958	1958	1
328	20230712	130600	28206825	1956	1956	1956	1956	212
329	20230712	130500	27792153	1957	1957	1957	1957	52
330	20230712	130400	27690389	1956	1956	1956	1956	0
331	20230712	130300	27690389	1956	1956	1956	1956	0
332	20230712	130200	27690389	1956	1956	1956	1956	50
333	20230712	130100	27592589	1960	1960	1960	1960	0
334	20230712	130000	27592589	1960	1960	1960	1960	0
335	20230712	125900	27592589	1960	1960	1960	1960	1
336	20230712	125800	27590629	1960	1960	1960	1960	0
337	20230712	125700	27590629	1960	1960	1960	1960	0
338	20230712	125600	27590629	1960	1960	1960	1960	0
339	20230712	125500	27590629	1960	1960	1960	1960	0
340	20230712	125400	27590629	1960	1960	1960	1960	0
341	20230712	125300	27590629	1960	1960	1960	1960	0
342	20230712	125200	27590629	1960	1960	1960	1960	0
343	20230712	125100	27590629	1960	1960	1960	1960	0
344	20230712	125000	27590629	1960	1960	1960	1960	4
345	20230712	124900	27582789	1960	1960	1960	1960	127
346	20230712	124800	27333869	1960	1960	1960	1960	0
347	20230712	124700	27333869	1960	1960	1960	1960	1
348	20230712	124600	27331909	1955	1956	1956	1955	50
349	20230712	124500	27234125	1960	1960	1960	1960	0
350	20230712	124400	27234125	1960	1960	1960	1960	0
351	20230712	124300	27234125	1960	1960	1960	1960	0
352	20230712	124200	27234125	1960	1960	1960	1960	0
353	20230712	124100	27234125	1960	1960	1960	1960	0
354	20230712	124000	27234125	1960	1960	1960	1960	0
355	20230712	123900	27234125	1960	1960	1960	1960	1
356	20230712	123800	27232165	1960	1960	1960	1960	0
357	20230712	123700	27232165	1960	1960	1960	1960	0
358	20230712	123600	27232165	1960	1960	1960	1960	1
359	20230712	123500	27230205	1957	1957	1957	1957	0
360	20230712	123400	27230205	1957	1957	1957	1957	0
361	20230712	123300	27230205	1957	1957	1957	1957	1
362	20230712	123200	27228248	1960	1960	1960	1960	0
363	20230712	123100	27228248	1960	1960	1960	1960	0
364	20230712	123000	27228248	1960	1960	1960	1960	1
365	20230712	122900	27226288	1956	1956	1956	1956	1
366	20230712	122800	27224332	1960	1960	1960	1960	1
367	20230712	122700	27222372	1960	1960	1960	1960	0
368	20230712	122600	27222372	1960	1960	1960	1960	0
369	20230712	122500	27222372	1960	1960	1960	1960	0
370	20230712	122400	27222372	1960	1960	1960	1960	0
371	20230712	122300	27222372	1960	1956	1960	1956	272
372	20230712	122200	26690336	1958	1958	1958	1958	0
373	20230712	122100	26690336	1958	1958	1958	1958	2
374	20230712	122000	26686420	1960	1960	1960	1960	1
375	20230712	121900	26684460	1962	1962	1962	1962	0
376	20230712	121800	26684460	1962	1962	1962	1962	0
377	20230712	121700	26684460	1962	1962	1962	1962	0
378	20230712	121600	26684460	1962	1962	1962	1962	0
379	20230712	121500	26684460	1962	1962	1962	1962	0
380	20230712	121400	26684460	1962	1961	1962	1961	51
381	20230712	121300	26584448	1961	1961	1961	1961	76
382	20230712	121200	26435412	1961	1961	1961	1961	0
383	20230712	121100	26435412	1961	1961	1961	1961	0
384	20230712	121000	26435412	1961	1961	1961	1961	0
385	20230712	120900	26435412	1961	1961	1961	1961	0
386	20230712	120800	26435412	1961	1961	1961	1961	0
387	20230712	120700	26435412	1961	1961	1961	1961	0
388	20230712	120600	26435412	1961	1961	1961	1961	103
389	20230712	120500	26233429	1961	1961	1961	1961	0
390	20230712	120400	26233429	1961	1961	1961	1961	0
391	20230712	120300	26233429	1961	1961	1961	1961	0
392	20230712	120200	26233429	1961	1961	1961	1961	0
393	20230712	120100	26233429	1961	1961	1961	1961	0
394	20230712	120000	26233429	1961	1961	1961	1961	1
395	20230712	115900	26231468	1959	1959	1959	1959	0
396	20230712	115800	26231468	1959	1959	1959	1959	100
397	20230712	115700	26035568	1963	1963	1963	1963	0
398	20230712	115600	26035568	1963	1963	1963	1963	0
399	20230712	115500	26035568	1963	1963	1963	1963	0
400	20230712	115400	26035568	1963	1963	1963	1963	0
401	20230712	115300	26035568	1963	1963	1963	1963	0
402	20230712	115200	26035568	1963	1963	1963	1963	0
403	20230712	115100	26035568	1963	1963	1963	1963	0
404	20230712	115000	26035568	1963	1963	1963	1963	0
405	20230712	114900	26035568	1963	1963	1963	1963	0
406	20230712	114800	26035568	1963	1963	1963	1963	0
407	20230712	114700	26035568	1963	1963	1963	1963	0
408	20230712	114600	26035568	1963	1963	1963	1963	0
409	20230712	114500	26035568	1963	1963	1963	1963	0
410	20230712	114400	26035568	1963	1963	1963	1963	0
411	20230712	114300	26035568	1963	1963	1963	1963	0
412	20230712	114200	26035568	1963	1963	1963	1963	0
413	20230712	114100	26035568	1963	1963	1963	1963	1
414	20230712	114000	26033605	1963	1963	1963	1963	0
415	20230712	113900	26033605	1963	1963	1963	1963	0
416	20230712	113800	26033605	1963	1963	1963	1963	0
417	20230712	113700	26033605	1963	1963	1963	1963	0
418	20230712	113600	26033605	1963	1963	1963	1963	0
419	20230712	113500	26033605	1963	1963	1963	1963	0
420	20230712	113400	26033605	1963	1963	1963	1963	0
421	20230712	113300	26033605	1963	1963	1963	1963	0
422	20230712	113200	26033605	1963	1963	1963	1963	0
423	20230712	113100	26033605	1963	1963	1963	1963	0
424	20230712	113000	26033605	1963	1963	1963	1963	0
425	20230712	112900	26033605	1963	1963	1963	1963	0
426	20230712	112800	26033605	1963	1963	1963	1963	0
427	20230712	112700	26033605	1963	1963	1963	1963	0
428	20230712	112600	26033605	1963	1963	1963	1963	0
429	20230712	112500	26033605	1963	1963	1963	1963	0
430	20230712	112400	26033605	1963	1963	1963	1963	0
431	20230712	112300	26033605	1963	1963	1963	1963	0
432	20230712	112200	26033605	1963	1963	1963	1963	0
433	20230712	112100	26033605	1963	1963	1963	1963	1
434	20230712	112000	26031642	1963	1963	1963	1963	0
435	20230712	111900	26031642	1963	1963	1963	1963	0
436	20230712	111800	26031642	1963	1963	1963	1963	0
437	20230712	111700	26031642	1963	1963	1963	1963	0
438	20230712	111600	26031642	1963	1963	1963	1963	0
439	20230712	111500	26031642	1963	1956	1963	1953	85
440	20230712	111400	25865213	1962	1957	1962	1957	7
441	20230712	111300	25851509	1962	1962	1962	1962	1
442	20230712	111200	25849547	1960	1960	1960	1960	20
443	20230712	111100	25810347	1962	1962	1962	1962	0
444	20230712	111000	25810347	1962	1962	1962	1962	0
445	20230712	110900	25810347	1962	1962	1962	1962	0
446	20230712	110800	25810347	1962	1962	1962	1962	0
447	20230712	110700	25810347	1962	1962	1962	1962	0
448	20230712	110600	25810347	1962	1962	1962	1962	0
449	20230712	110500	25810347	1962	1962	1962	1962	0
450	20230712	110400	25810347	1962	1962	1962	1962	11
451	20230712	110300	25788765	1960	1960	1960	1960	0
452	20230712	110200	25788765	1960	1961	1962	1960	21
453	20230712	110100	25747578	1961	1960	1961	1960	380
454	20230712	110000	25002408	1961	1961	1961	1961	0
455	20230712	105900	25002408	1961	1960	1961	1960	21
456	20230712	105800	24961247	1961	1961	1961	1961	0
457	20230712	105700	24961247	1961	1960	1961	1960	2
458	20230712	105600	24957326	1963	1963	1963	1963	0
459	20230712	105500	24957326	1963	1963	1963	1963	0
460	20230712	105400	24957326	1963	1961	1963	1961	21
461	20230712	105300	24916143	1962	1962	1962	1962	0
462	20230712	105200	24916143	1962	1962	1962	1962	0
463	20230712	105100	24916143	1962	1962	1962	1962	0
464	20230712	105000	24916143	1962	1962	1962	1962	0
465	20230712	104900	24916143	1962	1962	1962	1962	0
466	20230712	104800	24916143	1962	1962	1962	1962	0
467	20230712	104700	24916143	1962	1962	1962	1962	0
468	20230712	104600	24916143	1962	1962	1962	1962	1
469	20230712	104500	24914181	1963	1963	1963	1963	0
470	20230712	104400	24914181	1963	1963	1963	1963	17
471	20230712	104300	24880810	1963	1963	1963	1963	0
472	20230712	104200	24880810	1963	1963	1963	1963	1
473	20230712	104100	24878847	1964	1964	1964	1964	0
474	20230712	104000	24878847	1964	1964	1964	1964	0
475	20230712	103900	24878847	1964	1964	1964	1964	0
476	20230712	103800	24878847	1964	1964	1964	1964	0
477	20230712	103700	24878847	1964	1964	1964	1964	0
478	20230712	103600	24878847	1964	1963	1964	1963	552
479	20230712	103500	23795270	1963	1963	1963	1963	550
480	20230712	103400	22715620	1963	1962	1963	1962	1513
481	20230712	103300	19747113	1963	1962	1963	1962	4
482	20230712	103200	19739263	1960	1958	1960	1958	1100
483	20230712	103100	17583793	1959	1959	1959	1959	1
484	20230712	103000	17581834	1951	1951	1951	1951	1137
485	20230712	102900	15363547	1950	1950	1950	1950	332
486	20230712	102800	14716147	1950	1950	1950	1950	0
487	20230712	102700	14716147	1950	1949	1950	1949	2
488	20230712	102600	14712248	1950	1950	1950	1950	2
489	20230712	102500	14708348	1949	1949	1949	1949	1
490	20230712	102400	14706399	1949	1949	1949	1949	200
491	20230712	102300	14316599	1949	1948	1949	1948	2
492	20230712	102200	14312702	1946	1946	1946	1946	0
493	20230712	102100	14312702	1946	1946	1946	1946	0
494	20230712	102000	14312702	1946	1948	1948	1946	206
495	20230712	101900	13911440	1948	1948	1948	1948	14
496	20230712	101800	13884168	1951	1950	1951	1950	30
497	20230712	101700	13825653	1951	1951	1951	1951	1
498	20230712	101600	13823702	1948	1948	1948	1948	0
499	20230712	101500	13823702	1948	1948	1948	1948	0
500	20230712	101400	13823702	1948	1948	1948	1948	0
501	20230712	101300	13823702	1948	1948	1948	1948	0
502	20230712	101200	13823702	1948	1948	1948	1948	121
503	20230712	101100	13587994	1946	1946	1946	1946	283
504	20230712	101000	13037276	1947	1950	1950	1947	1062
505	20230712	100900	10966437	1951	1951	1951	1951	2
506	20230712	100800	10962535	1953	1953	1953	1953	0
507	20230712	100700	10962535	1953	1953	1953	1953	0
508	20230712	100600	10962535	1953	1953	1953	1953	345
509	20230712	100500	10288750	1954	1954	1954	1954	2
510	20230712	100400	10284842	1954	1954	1954	1954	0
511	20230712	100300	10284842	1954	1954	1954	1954	1
512	20230712	100200	10282888	1954	1954	1954	1954	1
513	20230712	100100	10280934	1951	1951	1951	1951	219
514	20230712	100000	9853665	1957	1957	1957	1957	0
515	20230712	095900	9853665	1957	1957	1957	1957	0
516	20230712	095800	9853665	1957	1957	1957	1957	0
517	20230712	095700	9853665	1957	1957	1957	1957	0
518	20230712	095600	9853665	1957	1957	1957	1957	2
519	20230712	095500	9849751	1957	1957	1957	1957	0
520	20230712	095400	9849751	1957	1957	1957	1957	10
521	20230712	095300	9830181	1958	1958	1958	1958	0
522	20230712	095200	9830181	1958	1958	1958	1958	0
523	20230712	095100	9830181	1958	1958	1958	1958	0
524	20230712	095000	9830181	1958	1959	1959	1951	104
525	20230712	094900	9627247	1952	1953	1953	1952	4
526	20230712	094800	9619438	1953	1953	1953	1953	0
527	20230712	094700	9619438	1953	1954	1954	1953	360
528	20230712	094600	8916347	1955	1955	1955	1955	0
529	20230712	094500	8916347	1955	1955	1955	1955	0
530	20230712	094400	8916347	1955	1959	1959	1955	12
531	20230712	094300	8892883	1957	1957	1957	1957	0
532	20230712	094200	8892883	1957	1957	1957	1957	78
533	20230712	094100	8740237	1957	1957	1957	1957	0
534	20230712	094000	8740237	1957	1957	1957	1957	0
535	20230712	093900	8740237	1957	1957	1957	1957	0
536	20230712	093800	8740237	1957	1957	1957	1957	0
537	20230712	093700	8740237	1957	1957	1957	1957	11
538	20230712	093600	8718710	1957	1963	1963	1957	247
539	20230712	093500	8235190	1965	1965	1965	1965	0
540	20230712	093400	8235190	1965	1965	1965	1965	0
541	20230712	093300	8235190	1965	1965	1965	1965	0
542	20230712	093200	8235190	1965	1965	1965	1965	0
543	20230712	093100	8235190	1965	1959	1965	1959	6
544	20230712	093000	8223407	1956	1956	1956	1956	0
545	20230712	092900	8223407	1956	1960	1960	1956	2021
546	20230712	092800	4269787	1960	1960	1960	1960	0
547	20230712	092700	4269787	1960	1956	1960	1956	11
548	20230712	092600	4248267	1960	1960	1960	1960	0
549	20230712	092500	4248267	1960	1968	1968	1960	992
550	20230712	092400	2303929	1969	1961	1969	1961	42
551	20230712	092300	2221271	1960	1960	1960	1960	0
552	20230712	092200	2221271	1960	1960	1960	1960	0
553	20230712	092100	2221271	1960	1960	1960	1960	1
554	20230712	092000	2219311	1960	1960	1960	1960	0
555	20230712	091900	2219311	1960	1960	1960	1960	0
556	20230712	091800	2219311	1960	1960	1960	1960	0
557	20230712	091700	2219311	1960	1960	1960	1960	1
558	20230712	091600	2217351	1960	1961	1970	1960	54
559	20230712	091500	2111417	1970	1970	1970	1970	0
560	20230712	091400	2111417	1970	1970	1970	1970	0
561	20230712	091300	2111417	1970	1970	1970	1970	0
562	20230712	091200	2111417	1970	1970	1970	1970	0
563	20230712	091100	2111417	1970	1970	1970	1970	0
564	20230712	091000	2111417	1970	1970	1970	1970	0
565	20230712	090900	2111417	1970	1970	1970	1970	0
566	20230712	090800	2111417	1970	1970	1970	1970	0
567	20230712	090700	2111417	1970	1970	1970	1970	0
568	20230712	090600	2111417	1970	1970	1970	1970	0
569	20230712	090500	2111417	1970	1970	1970	1970	0
570	20230712	090400	2111417	1970	1970	1970	1970	1
571	20230712	090300	2109447	1973	1973	1973	1973	0
572	20230712	090200	2109447	1973	1973	1973	1973	0
573	20230712	090100	2109447	1973	1973	1973	1973	20
574	20230712	090000	2069987	1964	1975	1975	1964	1050