KissMeData/014190/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	185500	125109640	1950	1950	1950	1950	987
3	20230711	185400	125109640	1950	1950	1950	1950	0
4	20230711	185300	125109640	1950	1950	1950	1950	0
5	20230711	185200	125109640	1950	1950	1950	1950	0
6	20230711	185100	125109640	1950	1950	1950	1950	0
7	20230711	185000	125109640	1950	1950	1950	1950	0
8	20230711	184900	125109640	1950	1950	1950	1950	0
9	20230711	184800	125109640	1950	1950	1950	1950	0
10	20230711	184700	125109640	1950	1950	1950	1950	0
11	20230711	184600	125109640	1950	1950	1950	1950	0
12	20230711	184500	125109640	1950	1950	1950	1950	0
13	20230711	184400	125109640	1950	1950	1950	1950	0
14	20230711	184300	125109640	1950	1950	1950	1950	0
15	20230711	184200	125109640	1950	1950	1950	1950	0
16	20230711	184100	125109640	1950	1950	1950	1950	0
17	20230711	184000	125109640	1950	1950	1950	1950	0
18	20230711	183900	125109640	1950	1950	1950	1950	0
19	20230711	183800	125109640	1950	1950	1950	1950	0
20	20230711	183700	125109640	1950	1950	1950	1950	0
21	20230711	183600	125109640	1950	1950	1950	1950	0
22	20230711	183500	125109640	1950	1950	1950	1950	0
23	20230711	183400	125109640	1950	1950	1950	1950	0
24	20230711	183300	125109640	1950	1950	1950	1950	0
25	20230711	183200	125109640	1950	1950	1950	1950	0
26	20230711	183100	125109640	1950	1950	1950	1950	0
27	20230711	183000	125109640	1950	1950	1950	1950	0
28	20230711	182900	125109640	1950	1950	1950	1950	0
29	20230711	182800	125109640	1950	1950	1950	1950	0
30	20230711	182700	125109640	1950	1950	1950	1950	0
31	20230711	182600	125109640	1950	1950	1950	1950	0
32	20230711	182500	125109640	1950	1950	1950	1950	987
33	20230711	182400	125109640	1950	1950	1950	1950	0
34	20230711	182300	125109640	1950	1950	1950	1950	0
35	20230711	182200	125109640	1950	1950	1950	1950	0
36	20230711	182100	125109640	1950	1950	1950	1950	0
37	20230711	182000	125109640	1950	1950	1950	1950	0
38	20230711	181900	125109640	1950	1950	1950	1950	0
39	20230711	181800	125109640	1950	1950	1950	1950	0
40	20230711	181700	125109640	1950	1950	1950	1950	0
41	20230711	181600	125109640	1950	1950	1950	1950	0
42	20230711	181500	125109640	1950	1950	1950	1950	0
43	20230711	181400	125109640	1950	1950	1950	1950	0
44	20230711	181300	125109640	1950	1950	1950	1950	0
45	20230711	181200	125109640	1950	1950	1950	1950	0
46	20230711	181100	125109640	1950	1950	1950	1950	0
47	20230711	181000	125109640	1950	1950	1950	1950	0
48	20230711	180900	125109640	1950	1950	1950	1950	0
49	20230711	180800	125109640	1950	1950	1950	1950	0
50	20230711	180700	125109640	1950	1950	1950	1950	0
51	20230711	180600	125109640	1950	1950	1950	1950	0
52	20230711	180500	125109640	1950	1950	1950	1950	0
53	20230711	180400	125109640	1950	1950	1950	1950	0
54	20230711	180300	125109640	1950	1950	1950	1950	0
55	20230711	180200	125109640	1950	1950	1950	1950	0
56	20230711	180100	125109640	1950	1950	1950	1950	0
57	20230711	180000	125109640	1950	1950	1950	1950	0
58	20230711	175900	125109640	1950	1950	1950	1950	0
59	20230711	175800	125109640	1950	1950	1950	1950	0
60	20230711	175700	125109640	1950	1950	1950	1950	0
61	20230711	175600	125109640	1950	1950	1950	1950	0
62	20230711	175500	125109640	1950	1950	1950	1950	987
63	20230711	175400	125109640	1950	1950	1950	1950	0
64	20230711	175300	125109640	1950	1950	1950	1950	0
65	20230711	175200	125109640	1950	1950	1950	1950	0
66	20230711	175100	125109640	1950	1950	1950	1950	0
67	20230711	175000	125109640	1950	1950	1950	1950	0
68	20230711	174900	125109640	1950	1950	1950	1950	0
69	20230711	174800	125109640	1950	1950	1950	1950	0
70	20230711	174700	125109640	1950	1950	1950	1950	0
71	20230711	174600	125109640	1950	1950	1950	1950	0
72	20230711	174500	125109640	1950	1950	1950	1950	0
73	20230711	174400	125109640	1950	1950	1950	1950	0
74	20230711	174300	125109640	1950	1950	1950	1950	0
75	20230711	174200	125109640	1950	1950	1950	1950	0
76	20230711	174100	125109640	1950	1950	1950	1950	0
77	20230711	174000	125109640	1950	1950	1950	1950	0
78	20230711	173900	125109640	1950	1950	1950	1950	0
79	20230711	173800	125109640	1950	1950	1950	1950	0
80	20230711	173700	125109640	1950	1950	1950	1950	0
81	20230711	173600	125109640	1950	1950	1950	1950	0
82	20230711	173500	125109640	1950	1950	1950	1950	0
83	20230711	173400	125109640	1950	1950	1950	1950	0
84	20230711	173300	125109640	1950	1950	1950	1950	0
85	20230711	173200	125109640	1950	1950	1950	1950	0
86	20230711	173100	125109640	1950	1950	1950	1950	0
87	20230711	173000	125109640	1950	1950	1950	1950	0
88	20230711	172900	125109640	1950	1950	1950	1950	0
89	20230711	172800	125109640	1950	1950	1950	1950	0
90	20230711	172700	125109640	1950	1950	1950	1950	0
91	20230711	172600	125109640	1950	1950	1950	1950	0
92	20230711	172500	125109640	1950	1950	1950	1950	987
93	20230711	172400	125109640	1950	1950	1950	1950	0
94	20230711	172300	125109640	1950	1950	1950	1950	0
95	20230711	172200	125109640	1950	1950	1950	1950	0
96	20230711	172100	125109640	1950	1950	1950	1950	0
97	20230711	172000	125109640	1950	1950	1950	1950	0
98	20230711	171900	125109640	1950	1950	1950	1950	0
99	20230711	171800	125109640	1950	1950	1950	1950	0
100	20230711	171700	125109640	1950	1950	1950	1950	0
101	20230711	171600	125109640	1950	1950	1950	1950	0
102	20230711	171500	125109640	1950	1950	1950	1950	0
103	20230711	171400	125109640	1950	1950	1950	1950	0
104	20230711	171300	125109640	1950	1950	1950	1950	0
105	20230711	171200	125109640	1950	1950	1950	1950	0
106	20230711	171100	125109640	1950	1950	1950	1950	0
107	20230711	171000	125109640	1950	1950	1950	1950	0
108	20230711	170900	125109640	1950	1950	1950	1950	0
109	20230711	170800	125109640	1950	1950	1950	1950	0
110	20230711	170700	125109640	1950	1950	1950	1950	0
111	20230711	170600	125109640	1950	1950	1950	1950	0
112	20230711	170500	125109640	1950	1950	1950	1950	0
113	20230711	170400	125109640	1950	1950	1950	1950	0
114	20230711	170300	125109640	1950	1950	1950	1950	0
115	20230711	170200	125109640	1950	1950	1950	1950	0
116	20230711	170100	125109640	1950	1950	1950	1950	0
117	20230711	170000	125109640	1950	1950	1950	1950	0
118	20230711	165900	125109640	1950	1950	1950	1950	0
119	20230711	165800	125109640	1950	1950	1950	1950	0
120	20230711	165700	125109640	1950	1950	1950	1950	0
121	20230711	165600	125109640	1950	1950	1950	1950	0
122	20230711	165500	125109640	1950	1950	1950	1950	987
123	20230711	165400	125109640	1950	1950	1950	1950	0
124	20230711	165300	125109640	1950	1950	1950	1950	0
125	20230711	165200	125109640	1950	1950	1950	1950	0
126	20230711	165100	125109640	1950	1950	1950	1950	0
127	20230711	165000	125109640	1950	1950	1950	1950	0
128	20230711	164900	125109640	1950	1950	1950	1950	0
129	20230711	164800	125109640	1950	1950	1950	1950	0
130	20230711	164700	125109640	1950	1950	1950	1950	0
131	20230711	164600	125109640	1950	1950	1950	1950	0
132	20230711	164500	125109640	1950	1950	1950	1950	0
133	20230711	164400	125109640	1950	1950	1950	1950	0
134	20230711	164300	125109640	1950	1950	1950	1950	0
135	20230711	164200	125109640	1950	1950	1950	1950	0
136	20230711	164100	125109640	1950	1950	1950	1950	0
137	20230711	164000	125109640	1950	1950	1950	1950	0
138	20230711	163900	125109640	1950	1950	1950	1950	0
139	20230711	163800	125109640	1950	1950	1950	1950	0
140	20230711	163700	125109640	1950	1950	1950	1950	0
141	20230711	163600	125109640	1950	1950	1950	1950	0
142	20230711	163500	125109640	1950	1950	1950	1950	0
143	20230711	163400	125109640	1950	1950	1950	1950	0
144	20230711	163300	125109640	1950	1950	1950	1950	0
145	20230711	163200	125109640	1950	1950	1950	1950	0
146	20230711	163100	125109640	1950	1950	1950	1950	0
147	20230711	163000	125109640	1950	1950	1950	1950	0
148	20230711	162900	125109640	1950	1950	1950	1950	0
149	20230711	162800	125109640	1950	1950	1950	1950	0
150	20230711	162700	125109640	1950	1950	1950	1950	0
151	20230711	162600	125109640	1950	1950	1950	1950	0
152	20230711	162500	125109640	1950	1950	1950	1950	987
153	20230711	162400	125109640	1950	1950	1950	1950	0
154	20230711	162300	125109640	1950	1950	1950	1950	0
155	20230711	162200	125109640	1950	1950	1950	1950	0
156	20230711	162100	125109640	1950	1950	1950	1950	0
157	20230711	162000	125109640	1950	1950	1950	1950	0
158	20230711	161900	125109640	1950	1950	1950	1950	0
159	20230711	161800	125109640	1950	1950	1950	1950	0
160	20230711	161700	125109640	1950	1950	1950	1950	0
161	20230711	161600	125109640	1950	1950	1950	1950	0
162	20230711	161500	125109640	1950	1950	1950	1950	0
163	20230711	161400	125109640	1950	1950	1950	1950	0
164	20230711	161300	125109640	1950	1950	1950	1950	0
165	20230711	161200	125109640	1950	1950	1950	1950	0
166	20230711	161100	125109640	1950	1950	1950	1950	0
167	20230711	161000	125109640	1950	1950	1950	1950	0
168	20230711	160900	125109640	1950	1950	1950	1950	0
169	20230711	160800	125109640	1950	1950	1950	1950	0
170	20230711	160700	125109640	1950	1950	1950	1950	0
171	20230711	160600	125109640	1950	1950	1950	1950	0
172	20230711	160500	125109640	1950	1950	1950	1950	0
173	20230711	160400	125109640	1950	1950	1950	1950	0
174	20230711	160300	125109640	1950	1950	1950	1950	0
175	20230711	160200	125109640	1950	1950	1950	1950	0
176	20230711	160100	125109640	1950	1950	1950	1950	0
177	20230711	160000	125109640	1950	1950	1950	1950	0
178	20230711	155900	125109640	1950	1950	1950	1950	0
179	20230711	155800	125109640	1950	1950	1950	1950	0
180	20230711	155700	125109640	1950	1950	1950	1950	0
181	20230711	155600	125109640	1950	1950	1950	1950	0
182	20230711	155500	125109640	1950	1950	1950	1950	987
183	20230711	155400	125109640	1950	1950	1950	1950	0
184	20230711	155300	125109640	1950	1950	1950	1950	0
185	20230711	155200	125109640	1950	1950	1950	1950	0
186	20230711	155100	125109640	1950	1950	1950	1950	0
187	20230711	155000	125109640	1950	1950	1950	1950	0
188	20230711	154900	125109640	1950	1950	1950	1950	0
189	20230711	154800	125109640	1950	1950	1950	1950	0
190	20230711	154700	125109640	1950	1950	1950	1950	0
191	20230711	154600	125109640	1950	1950	1950	1950	0
192	20230711	154500	125109640	1950	1950	1950	1950	0
193	20230711	154400	125109640	1950	1950	1950	1950	0
194	20230711	154300	125109640	1950	1950	1950	1950	0
195	20230711	154200	125109640	1950	1950	1950	1950	0
196	20230711	154100	125109640	1950	1950	1950	1950	0
197	20230711	154000	125109640	1950	1950	1950	1950	0
198	20230711	153900	125109640	1950	1950	1950	1950	0
199	20230711	153800	125109640	1950	1950	1950	1950	0
200	20230711	153700	125109640	1950	1950	1950	1950	0
201	20230711	153600	125109640	1950	1950	1950	1950	0
202	20230711	153500	125109640	1950	1950	1950	1950	0
203	20230711	153400	125109640	1950	1950	1950	1950	0
204	20230711	153300	125109640	1950	1950	1950	1950	0
205	20230711	153200	125109640	1950	1950	1950	1950	0
206	20230711	153100	125109640	1950	1950	1950	1950	0
207	20230711	153000	125109640	1950	1950	1950	1950	987
208	20230711	152900	123184990	1946	1946	1946	1946	0
209	20230711	152800	123184990	1946	1946	1946	1946	0
210	20230711	152700	123184990	1946	1946	1946	1946	0
211	20230711	152600	123184990	1946	1946	1946	1946	0
212	20230711	152500	123184990	1946	1946	1946	1946	0
213	20230711	152400	123184990	1946	1946	1946	1946	0
214	20230711	152300	123184990	1946	1946	1946	1946	0
215	20230711	152200	123184990	1946	1946	1946	1946	0
216	20230711	152100	123184990	1946	1946	1946	1946	0
217	20230711	152000	123184990	1946	1946	1946	1946	0
218	20230711	151900	123184990	1946	1950	1950	1946	301
219	20230711	151800	122598844	1950	1950	1950	1950	105
220	20230711	151700	122394094	1950	1942	1950	1942	13
221	20230711	151600	122368840	1942	1949	1950	1942	25
222	20230711	151500	122320200	1950	1950	1950	1950	0
223	20230711	151400	122320200	1950	1950	1950	1950	1
224	20230711	151300	122318250	1948	1948	1948	1948	0
225	20230711	151200	122318250	1948	1948	1948	1948	0
226	20230711	151100	122318250	1948	1948	1948	1948	0
227	20230711	151000	122318250	1948	1948	1948	1948	0
228	20230711	150900	122318250	1948	1948	1948	1948	0
229	20230711	150800	122318250	1948	1948	1948	1948	1
230	20230711	150700	122316302	1949	1949	1949	1949	1
231	20230711	150600	122314353	1950	1950	1950	1950	0
232	20230711	150500	122314353	1950	1950	1950	1950	0
233	20230711	150400	122314353	1950	1950	1950	1950	0
234	20230711	150300	122314353	1950	1950	1950	1950	0
235	20230711	150200	122314353	1950	1950	1950	1950	100
236	20230711	150100	122119353	1950	1950	1950	1950	200
237	20230711	150000	121729353	1950	1950	1950	1950	0
238	20230711	145900	121729353	1950	1950	1950	1950	0
239	20230711	145800	121729353	1950	1950	1950	1950	0
240	20230711	145700	121729353	1950	1950	1950	1950	0
241	20230711	145600	121729353	1950	1950	1950	1950	0
242	20230711	145500	121729353	1950	1950	1950	1950	0
243	20230711	145400	121729353	1950	1950	1950	1950	0
244	20230711	145300	121729353	1950	1950	1950	1950	0
245	20230711	145200	121729353	1950	1950	1950	1950	0
246	20230711	145100	121729353	1950	1950	1950	1950	1
247	20230711	145000	121727403	1945	1945	1945	1945	0
248	20230711	144900	121727403	1945	1949	1949	1945	5
249	20230711	144800	121717668	1950	1950	1950	1950	0
250	20230711	144700	121717668	1950	1950	1950	1950	0
251	20230711	144600	121717668	1950	1950	1950	1950	0
252	20230711	144500	121717668	1950	1950	1950	1950	15
253	20230711	144400	121688418	1950	1950	1950	1950	0
254	20230711	144300	121688418	1950	1950	1950	1950	0
255	20230711	144200	121688418	1950	1950	1950	1950	0
256	20230711	144100	121688418	1950	1950	1950	1950	270
257	20230711	144000	121161918	1950	1950	1950	1950	0
258	20230711	143900	121161918	1950	1950	1950	1950	0
259	20230711	143800	121161918	1950	1950	1950	1950	0
260	20230711	143700	121161918	1950	1950	1950	1950	0
261	20230711	143600	121161918	1950	1950	1950	1950	0
262	20230711	143500	121161918	1950	1950	1950	1950	0
263	20230711	143400	121161918	1950	1950	1950	1950	1
264	20230711	143300	121159968	1949	1949	1949	1949	0
265	20230711	143200	121159968	1949	1949	1949	1949	10
266	20230711	143100	121140478	1949	1949	1949	1949	0
267	20230711	143000	121140478	1949	1949	1949	1949	0
268	20230711	142900	121140478	1949	1949	1949	1949	0
269	20230711	142800	121140478	1949	1949	1949	1949	190
270	20230711	142700	120770168	1950	1950	1950	1950	0
271	20230711	142600	120770168	1950	1950	1950	1950	0
272	20230711	142500	120770168	1950	1950	1950	1950	0
273	20230711	142400	120770168	1950	1950	1950	1950	0
274	20230711	142300	120770168	1950	1950	1950	1950	0
275	20230711	142200	120770168	1950	1950	1950	1950	0
276	20230711	142100	120770168	1950	1950	1950	1950	0
277	20230711	142000	120770168	1950	1950	1950	1950	0
278	20230711	141900	120770168	1950	1950	1950	1950	0
279	20230711	141800	120770168	1950	1950	1950	1950	0
280	20230711	141700	120770168	1950	1950	1950	1950	189
281	20230711	141600	120401618	1951	1951	1951	1951	0
282	20230711	141500	120401618	1951	1951	1951	1951	1
283	20230711	141400	120399667	1950	1950	1950	1950	0
284	20230711	141300	120399667	1950	1950	1950	1950	0
285	20230711	141200	120399667	1950	1950	1950	1950	0
286	20230711	141100	120399667	1950	1950	1950	1950	0
287	20230711	141000	120399667	1950	1950	1950	1950	0
288	20230711	140900	120399667	1950	1950	1950	1950	0
289	20230711	140800	120399667	1950	1950	1950	1950	434
290	20230711	140700	119553367	1950	1950	1950	1950	0
291	20230711	140600	119553367	1950	1950	1950	1950	0
292	20230711	140500	119553367	1950	1950	1950	1950	0
293	20230711	140400	119553367	1950	1950	1950	1950	68
294	20230711	140300	119420767	1950	1950	1950	1950	500
295	20230711	140200	118445767	1950	1950	1950	1950	0
296	20230711	140100	118445767	1950	1950	1950	1950	0
297	20230711	140000	118445767	1950	1950	1950	1950	0
298	20230711	135900	118445767	1950	1950	1950	1950	0
299	20230711	135800	118445767	1950	1950	1950	1950	0
300	20230711	135700	118445767	1950	1950	1950	1950	0
301	20230711	135600	118445767	1950	1950	1950	1950	0
302	20230711	135500	118445767	1950	1950	1950	1950	0
303	20230711	135400	118445767	1950	1950	1950	1950	0
304	20230711	135300	118445767	1950	1950	1950	1950	0
305	20230711	135200	118445767	1950	1950	1950	1950	0
306	20230711	135100	118445767	1950	1950	1950	1950	0
307	20230711	135000	118445767	1950	1950	1950	1950	0
308	20230711	134900	118445767	1950	1950	1950	1950	0
309	20230711	134800	118445767	1950	1950	1950	1950	0
310	20230711	134700	118445767	1950	1950	1950	1950	30
311	20230711	134600	118387267	1949	1949	1949	1949	308
312	20230711	134500	117786975	1949	1949	1949	1949	0
313	20230711	134400	117786975	1949	1949	1949	1949	0
314	20230711	134300	117786975	1949	1949	1949	1949	0
315	20230711	134200	117786975	1949	1949	1949	1949	0
316	20230711	134100	117786975	1949	1949	1949	1949	20
317	20230711	134000	117747995	1950	1950	1950	1950	0
318	20230711	133900	117747995	1950	1950	1950	1950	0
319	20230711	133800	117747995	1950	1950	1950	1950	38
320	20230711	133700	117673895	1950	1950	1950	1950	0
321	20230711	133600	117673895	1950	1950	1950	1950	0
322	20230711	133500	117673895	1950	1950	1950	1950	0
323	20230711	133400	117673895	1950	1950	1950	1950	0
324	20230711	133300	117673895	1950	1950	1950	1950	0
325	20230711	133200	117673895	1950	1950	1950	1950	0
326	20230711	133100	117673895	1950	1950	1950	1950	0
327	20230711	133000	117673895	1950	1950	1950	1950	0
328	20230711	132900	117673895	1950	1950	1950	1950	0
329	20230711	132800	117673895	1950	1950	1951	1950	19
330	20230711	132700	117636844	1951	1950	1951	1950	2
331	20230711	132600	117632943	1951	1943	1951	1942	400
332	20230711	132500	116856133	1937	1948	1948	1937	55
333	20230711	132400	116749521	1949	1950	1950	1949	2
334	20230711	132300	116745622	1952	1952	1952	1952	0
335	20230711	132200	116745622	1952	1952	1952	1952	0
336	20230711	132100	116745622	1952	1952	1952	1952	0
337	20230711	132000	116745622	1952	1948	1952	1947	77
338	20230711	131900	116595463	1951	1949	1951	1949	2
339	20230711	131800	116591563	1952	1952	1952	1952	6
340	20230711	131700	116579851	1950	1949	1952	1949	29
341	20230711	131600	116523250	1945	1945	1945	1945	0
342	20230711	131500	116523250	1945	1945	1945	1945	0
343	20230711	131400	116523250	1945	1945	1945	1945	2994
344	20230711	131300	110699920	1945	1942	1945	1942	2585
345	20230711	131200	105672179	1942	1942	1942	1942	0
346	20230711	131100	105672179	1942	1942	1942	1942	0
347	20230711	131000	105672179	1942	1942	1942	1942	45
348	20230711	130900	105584789	1943	1943	1943	1943	0
349	20230711	130800	105584789	1943	1943	1943	1943	423
350	20230711	130700	104762900	1944	1944	1944	1944	7
351	20230711	130600	104749292	1945	1945	1945	1945	15
352	20230711	130500	104720117	1945	1949	1949	1945	1285
353	20230711	130400	102220774	1949	1949	1949	1949	1
354	20230711	130300	102218825	1949	1949	1949	1949	0
355	20230711	130200	102218825	1949	1952	1952	1949	525
356	20230711	130100	101195076	1954	1954	1954	1954	0
357	20230711	130000	101195076	1954	1954	1954	1954	1
358	20230711	125900	101193122	1955	1955	1955	1955	0
359	20230711	125800	101193122	1955	1955	1955	1955	0
360	20230711	125700	101193122	1955	1955	1955	1955	0
361	20230711	125600	101193122	1955	1954	1955	1953	262
362	20230711	125500	100680915	1955	1955	1955	1955	4
363	20230711	125400	100673095	1955	1955	1955	1955	109
364	20230711	125300	100460000	1955	1955	1955	1955	0
365	20230711	125200	100460000	1955	1955	1955	1955	0
366	20230711	125100	100460000	1955	1955	1955	1955	0
367	20230711	125000	100460000	1955	1955	1955	1955	511
368	20230711	124900	99460995	1955	1955	1955	1955	64
369	20230711	124800	99335875	1953	1951	1953	1951	6
370	20230711	124700	99324163	1950	1955	1955	1950	7
371	20230711	124600	99310498	1955	1955	1955	1955	0
372	20230711	124500	99310498	1955	1955	1955	1955	1
373	20230711	124400	99308543	1953	1953	1953	1953	1
374	20230711	124300	99306590	1953	1953	1953	1953	0
375	20230711	124200	99306590	1953	1953	1953	1953	0
376	20230711	124100	99306590	1953	1954	1954	1953	2
377	20230711	124000	99302683	1954	1954	1954	1954	0
378	20230711	123900	99302683	1954	1954	1954	1954	0
379	20230711	123800	99302683	1954	1954	1954	1954	0
380	20230711	123700	99302683	1954	1955	1955	1954	2
381	20230711	123600	99298774	1954	1954	1954	1954	0
382	20230711	123500	99298774	1954	1954	1954	1954	6
383	20230711	123400	99287050	1955	1955	1955	1955	0
384	20230711	123300	99287050	1955	1955	1955	1955	0
385	20230711	123200	99287050	1955	1955	1955	1955	0
386	20230711	123100	99287050	1955	1955	1955	1955	0
387	20230711	123000	99287050	1955	1955	1955	1955	1
388	20230711	122900	99285095	1951	1954	1954	1951	10
389	20230711	122800	99265567	1954	1954	1954	1954	0
390	20230711	122700	99265567	1954	1954	1954	1954	0
391	20230711	122600	99265567	1954	1954	1954	1954	0
392	20230711	122500	99265567	1954	1954	1954	1954	1
393	20230711	122400	99263613	1955	1955	1955	1955	0
394	20230711	122300	99263613	1955	1953	1956	1953	39
395	20230711	122200	99187429	1949	1949	1949	1949	0
396	20230711	122100	99187429	1949	1949	1949	1949	0
397	20230711	122000	99187429	1949	1949	1949	1949	19
398	20230711	121900	99150398	1949	1949	1951	1949	13
399	20230711	121800	99125058	1945	1945	1945	1945	473
400	20230711	121700	98205073	1945	1945	1945	1945	0
401	20230711	121600	98205073	1945	1945	1945	1945	0
402	20230711	121500	98205073	1945	1945	1945	1945	50
403	20230711	121400	98107823	1945	1946	1946	1945	5
404	20230711	121300	98098097	1945	1952	1952	1945	500
405	20230711	121200	97125032	1953	1953	1953	1953	2
406	20230711	121100	97121126	1953	1954	1954	1953	3
407	20230711	121000	97115266	1955	1955	1955	1955	2
408	20230711	120900	97111356	1955	1955	1955	1955	1
409	20230711	120800	97109401	1955	1955	1955	1955	0
410	20230711	120700	97109401	1955	1955	1955	1955	0
411	20230711	120600	97109401	1955	1955	1955	1955	0
412	20230711	120500	97109401	1955	1957	1957	1955	4
413	20230711	120400	97101578	1956	1956	1956	1956	3
414	20230711	120300	97095710	1957	1953	1957	1953	89
415	20230711	120200	96921789	1953	1955	1955	1953	43
416	20230711	120100	96837769	1955	1955	1955	1955	11
417	20230711	120000	96816264	1955	1954	1955	1954	1650
418	20230711	115900	93592106	1954	1954	1954	1954	451
419	20230711	115800	92710852	1954	1954	1954	1954	0
420	20230711	115700	92710852	1954	1954	1954	1954	12
421	20230711	115600	92687404	1954	1954	1954	1954	1
422	20230711	115500	92685450	1955	1955	1955	1955	134
423	20230711	115400	92423480	1955	1955	1955	1955	500
424	20230711	115300	91445980	1955	1955	1955	1955	16
425	20230711	115200	91414700	1955	1955	1955	1955	0
426	20230711	115100	91414700	1955	1955	1955	1955	0
427	20230711	115000	91414700	1955	1955	1955	1955	0
428	20230711	114900	91414700	1955	1955	1955	1955	10
429	20230711	114800	91395150	1955	1955	1955	1955	1000
430	20230711	114700	89440150	1955	1955	1955	1955	0
431	20230711	114600	89440150	1955	1955	1955	1955	0
432	20230711	114500	89440150	1955	1955	1955	1955	0
433	20230711	114400	89440150	1955	1955	1955	1955	0
434	20230711	114300	89440150	1955	1955	1955	1955	0
435	20230711	114200	89440150	1955	1955	1955	1955	0
436	20230711	114100	89440150	1955	1955	1955	1955	2
437	20230711	114000	89436240	1955	1955	1955	1955	0
438	20230711	113900	89436240	1955	1955	1955	1955	5
439	20230711	113800	89426465	1955	1955	1955	1955	1
440	20230711	113700	89424510	1955	1955	1955	1955	0
441	20230711	113600	89424510	1955	1955	1955	1955	0
442	20230711	113500	89424510	1955	1955	1955	1955	0
443	20230711	113400	89424510	1955	1955	1955	1955	0
444	20230711	113300	89424510	1955	1955	1955	1955	13
445	20230711	113200	89399095	1955	1955	1955	1955	0
446	20230711	113100	89399095	1955	1955	1955	1955	0
447	20230711	113000	89399095	1955	1955	1955	1955	0
448	20230711	112900	89399095	1955	1955	1955	1955	8
449	20230711	112800	89383455	1955	1955	1955	1955	5
450	20230711	112700	89373680	1955	1955	1955	1955	4
451	20230711	112600	89365860	1955	1955	1955	1955	1000
452	20230711	112500	87410860	1955	1955	1955	1955	10
453	20230711	112400	87391310	1955	1955	1955	1955	0
454	20230711	112300	87391310	1955	1955	1955	1955	0
455	20230711	112200	87391310	1955	1955	1955	1955	0
456	20230711	112100	87391310	1955	1955	1955	1955	6
457	20230711	112000	87379580	1955	1955	1955	1955	3133
458	20230711	111900	81254565	1955	1955	1955	1955	0
459	20230711	111800	81254565	1955	1955	1955	1955	1
460	20230711	111700	81252610	1955	1955	1955	1955	8
461	20230711	111600	81236970	1955	1955	1955	1955	0
462	20230711	111500	81236970	1955	1955	1955	1955	0
463	20230711	111400	81236970	1955	1955	1955	1955	0
464	20230711	111300	81236970	1955	1955	1955	1955	150
465	20230711	111200	80943720	1955	1955	1955	1955	0
466	20230711	111100	80943720	1955	1955	1955	1955	1
467	20230711	111000	80941765	1955	1955	1955	1955	0
468	20230711	110900	80941765	1955	1955	1955	1955	9
469	20230711	110800	80924170	1955	1955	1955	1955	40
470	20230711	110700	80845970	1955	1955	1955	1955	50
471	20230711	110600	80748220	1955	1955	1955	1955	0
472	20230711	110500	80748220	1955	1955	1955	1955	3
473	20230711	110400	80742355	1955	1955	1955	1955	0
474	20230711	110300	80742355	1955	1955	1955	1955	355
475	20230711	110200	80048330	1955	1955	1955	1955	0
476	20230711	110100	80048330	1955	1955	1955	1955	5
477	20230711	110000	80038555	1955	1955	1955	1955	5
478	20230711	105900	80028780	1955	1955	1955	1955	0
479	20230711	105800	80028780	1955	1955	1955	1955	0
480	20230711	105700	80028780	1955	1955	1955	1955	1
481	20230711	105600	80026825	1955	1955	1955	1955	0
482	20230711	105500	80026825	1955	1955	1955	1955	10
483	20230711	105400	80007275	1955	1955	1955	1955	31
484	20230711	105300	79946670	1956	1956	1956	1956	11
485	20230711	105200	79925154	1957	1957	1957	1957	1
486	20230711	105100	79923197	1956	1957	1957	1956	13
487	20230711	105000	79897757	1958	1958	1958	1958	301
488	20230711	104900	79308399	1959	1959	1959	1959	1
489	20230711	104800	79306440	1959	1959	1959	1959	62
490	20230711	104700	79184982	1958	1958	1958	1958	0
491	20230711	104600	79184982	1958	1958	1958	1958	0
492	20230711	104500	79184982	1958	1958	1958	1958	1
493	20230711	104400	79183024	1959	1959	1959	1959	0
494	20230711	104300	79183024	1959	1959	1959	1957	5
495	20230711	104200	79173232	1959	1959	1959	1959	1
496	20230711	104100	79171273	1960	1959	1960	1959	82
497	20230711	104000	79010573	1959	1958	1959	1958	4
498	20230711	103900	79002740	1950	1950	1950	1950	0
499	20230711	103800	79002740	1950	1950	1950	1950	3
500	20230711	103700	78996890	1960	1960	1960	1960	0
501	20230711	103600	78996890	1960	1960	1960	1960	0
502	20230711	103500	78996890	1960	1960	1960	1960	4
503	20230711	103400	78989050	1962	1962	1962	1962	0
504	20230711	103300	78989050	1962	1962	1962	1962	0
505	20230711	103200	78989050	1962	1962	1962	1962	0
506	20230711	103100	78989050	1962	1962	1962	1962	0
507	20230711	103000	78989050	1962	1962	1962	1962	109
508	20230711	102900	78775192	1962	1962	1962	1962	5
509	20230711	102800	78765382	1964	1964	1964	1964	0
510	20230711	102700	78765382	1964	1964	1964	1964	0
511	20230711	102600	78765382	1964	1962	1964	1962	2643
512	20230711	102500	73577281	1963	1959	1963	1959	148
513	20230711	102400	73287208	1960	1956	1960	1956	1623
514	20230711	102300	70110843	1957	1957	1957	1956	2002
515	20230711	102200	66192939	1957	1948	1957	1948	6551
516	20230711	102100	53419938	1947	1944	1947	1944	3105
517	20230711	102000	47375412	1944	1944	1944	1944	2
518	20230711	101900	47371524	1946	1946	1946	1946	0
519	20230711	101800	47371524	1946	1946	1946	1946	1233
520	20230711	101700	44972106	1946	1946	1946	1946	1
521	20230711	101600	44970160	1945	1944	1945	1944	2855
522	20230711	101500	39417186	1945	1945	1945	1945	1
523	20230711	101400	39415241	1943	1943	1943	1943	0
524	20230711	101300	39415241	1943	1945	1945	1943	262
525	20230711	101200	38906165	1945	1945	1945	1945	257
526	20230711	101100	38406300	1944	1944	1944	1944	1
527	20230711	101000	38404356	1945	1945	1945	1945	1
528	20230711	100900	38402411	1944	1944	1944	1944	2
529	20230711	100800	38398523	1945	1945	1945	1945	606
530	20230711	100700	37219853	1945	1945	1945	1945	0
531	20230711	100600	37219853	1945	1945	1945	1945	0
532	20230711	100500	37219853	1945	1945	1945	1945	0
533	20230711	100400	37219853	1945	1945	1945	1945	0
534	20230711	100300	37219853	1945	1945	1945	1945	51
535	20230711	100200	37120658	1945	1945	1945	1945	251
536	20230711	100100	36632463	1945	1945	1945	1945	0
537	20230711	100000	36632463	1945	1945	1945	1945	0
538	20230711	095900	36632463	1945	1945	1945	1945	0
539	20230711	095800	36632463	1945	1945	1945	1943	707
540	20230711	095700	35258659	1945	1945	1945	1945	0
541	20230711	095600	35258659	1945	1943	1945	1943	3163
542	20230711	095500	29111512	1943	1943	1943	1943	100
543	20230711	095400	28917212	1943	1943	1943	1943	0
544	20230711	095300	28917212	1943	1943	1943	1943	0
545	20230711	095200	28917212	1943	1943	1943	1943	0
546	20230711	095100	28917212	1943	1943	1943	1943	1
547	20230711	095000	28915269	1943	1943	1943	1943	0
548	20230711	094900	28915269	1943	1943	1943	1943	20
549	20230711	094800	28876409	1943	1943	1943	1943	0
550	20230711	094700	28876409	1943	1943	1943	1943	0
551	20230711	094600	28876409	1943	1943	1943	1943	0
552	20230711	094500	28876409	1943	1943	1943	1943	0
553	20230711	094400	28876409	1943	1943	1943	1943	1
554	20230711	094300	28874466	1944	1943	1944	1937	11
555	20230711	094200	28853136	1944	1939	1944	1939	2073
556	20230711	094100	24833223	1939	1939	1939	1939	1
557	20230711	094000	24831284	1938	1938	1938	1938	1120
558	20230711	093900	22660724	1938	1938	1938	1938	0
559	20230711	093800	22660724	1938	1938	1938	1938	1
560	20230711	093700	22658786	1937	1937	1937	1937	1
561	20230711	093600	22656849	1938	1938	1938	1938	301
562	20230711	093500	22073511	1938	1938	1938	1938	51
563	20230711	093400	21974673	1938	1938	1938	1938	1
564	20230711	093300	21972735	1938	1938	1938	1938	300
565	20230711	093200	21391335	1938	1938	1938	1938	16
566	20230711	093100	21360327	1938	1938	1938	1938	35
567	20230711	093000	21292497	1938	1938	1938	1938	0
568	20230711	092900	21292497	1938	1938	1938	1938	0
569	20230711	092800	21292497	1938	1938	1938	1938	1
570	20230711	092700	21290559	1938	1938	1938	1938	261
571	20230711	092600	20784741	1938	1937	1938	1937	550
572	20230711	092500	19719371	1938	1937	1938	1937	378
573	20230711	092400	18986885	1938	1938	1938	1938	77
574	20230711	092300	18837659	1938	1938	1938	1938	300
575	20230711	092200	18256259	1938	1938	1938	1938	0
576	20230711	092100	18256259	1938	1938	1938	1938	5
577	20230711	092000	18246569	1935	1938	1938	1935	4
578	20230711	091900	18238823	1939	1939	1939	1939	53
579	20230711	091800	18136056	1939	1944	1944	1939	1130
580	20230711	091700	15944466	1944	1944	1944	1944	0
581	20230711	091600	15944466	1944	1943	1944	1943	32
582	20230711	091500	15882288	1942	1943	1943	1942	2
583	20230711	091400	15878403	1944	1944	1944	1944	2
584	20230711	091300	15874515	1944	1945	1945	1944	55
585	20230711	091200	15767545	1945	1944	1945	1944	103
586	20230711	091100	15567312	1944	1941	1944	1941	682
587	20230711	091000	14242902	1940	1940	1941	1940	118
588	20230711	090900	14013981	1941	1939	1941	1939	2214
589	20230711	090800	9719524	1940	1940	1940	1940	795
590	20230711	090700	8177224	1941	1942	1942	1941	22
591	20230711	090600	8134521	1941	1942	1943	1940	86
592	20230711	090500	7967663	1943	1943	1943	1943	2
593	20230711	090400	7963777	1943	1940	1943	1940	856
594	20230711	090300	6302622	1940	1940	1940	1939	1009
595	20230711	090200	4345362	1939	1939	1939	1939	4
596	20230711	090100	4337606	1940	1940	1940	1940	1
597	20230711	090000	4335666	1932	1919	1932	1919	2255