KissMeData/014190/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	185600	129003187	1937	1937	1937	1937	266
3	20230712	185500	129003187	1937	1937	1937	1937	0
4	20230712	185400	129003187	1937	1937	1937	1937	0
5	20230712	185300	129003187	1937	1937	1937	1937	0
6	20230712	185200	129003187	1937	1937	1937	1937	0
7	20230712	185100	129003187	1937	1937	1937	1937	0
8	20230712	185000	129003187	1937	1937	1937	1937	0
9	20230712	184900	129003187	1937	1937	1937	1937	0
10	20230712	184800	129003187	1937	1937	1937	1937	0
11	20230712	184700	129003187	1937	1937	1937	1937	0
12	20230712	184600	129003187	1937	1937	1937	1937	0
13	20230712	184500	129003187	1937	1937	1937	1937	0
14	20230712	184400	129003187	1937	1937	1937	1937	0
15	20230712	184300	129003187	1937	1937	1937	1937	0
16	20230712	184200	129003187	1937	1937	1937	1937	0
17	20230712	184100	129003187	1937	1937	1937	1937	0
18	20230712	184000	129003187	1937	1937	1937	1937	0
19	20230712	183900	129003187	1937	1937	1937	1937	0
20	20230712	183800	129003187	1937	1937	1937	1937	0
21	20230712	183700	129003187	1937	1937	1937	1937	0
22	20230712	183600	129003187	1937	1937	1937	1937	0
23	20230712	183500	129003187	1937	1937	1937	1937	0
24	20230712	183400	129003187	1937	1937	1937	1937	0
25	20230712	183300	129003187	1937	1937	1937	1937	0
26	20230712	183200	129003187	1937	1937	1937	1937	0
27	20230712	183100	129003187	1937	1937	1937	1937	0
28	20230712	183000	129003187	1937	1937	1937	1937	0
29	20230712	182900	129003187	1937	1937	1937	1937	0
30	20230712	182800	129003187	1937	1937	1937	1937	0
31	20230712	182700	129003187	1937	1937	1937	1937	0
32	20230712	182600	129003187	1937	1937	1937	1937	266
33	20230712	182500	129003187	1937	1937	1937	1937	0
34	20230712	182400	129003187	1937	1937	1937	1937	0
35	20230712	182300	129003187	1937	1937	1937	1937	0
36	20230712	182200	129003187	1937	1937	1937	1937	0
37	20230712	182100	129003187	1937	1937	1937	1937	0
38	20230712	182000	129003187	1937	1937	1937	1937	0
39	20230712	181900	129003187	1937	1937	1937	1937	0
40	20230712	181800	129003187	1937	1937	1937	1937	0
41	20230712	181700	129003187	1937	1937	1937	1937	0
42	20230712	181600	129003187	1937	1937	1937	1937	0
43	20230712	181500	129003187	1937	1937	1937	1937	0
44	20230712	181400	129003187	1937	1937	1937	1937	0
45	20230712	181300	129003187	1937	1937	1937	1937	0
46	20230712	181200	129003187	1937	1937	1937	1937	0
47	20230712	181100	129003187	1937	1937	1937	1937	0
48	20230712	181000	129003187	1937	1937	1937	1937	0
49	20230712	180900	129003187	1937	1937	1937	1937	0
50	20230712	180800	129003187	1937	1937	1937	1937	0
51	20230712	180700	129003187	1937	1937	1937	1937	0
52	20230712	180600	129003187	1937	1937	1937	1937	0
53	20230712	180500	129003187	1937	1937	1937	1937	0
54	20230712	180400	129003187	1937	1937	1937	1937	0
55	20230712	180300	129003187	1937	1937	1937	1937	0
56	20230712	180200	129003187	1937	1937	1937	1937	0
57	20230712	180100	129003187	1937	1937	1937	1937	0
58	20230712	180000	129003187	1937	1937	1937	1937	0
59	20230712	175900	129003187	1937	1937	1937	1937	0
60	20230712	175800	129003187	1937	1937	1937	1937	0
61	20230712	175700	129003187	1937	1937	1937	1937	0
62	20230712	175600	129003187	1937	1937	1937	1937	266
63	20230712	175500	129003187	1937	1937	1937	1937	0
64	20230712	175400	129003187	1937	1937	1937	1937	0
65	20230712	175300	129003187	1937	1937	1937	1937	0
66	20230712	175200	129003187	1937	1937	1937	1937	0
67	20230712	175100	129003187	1937	1937	1937	1937	0
68	20230712	175000	129003187	1937	1937	1937	1937	0
69	20230712	174900	129003187	1937	1937	1937	1937	0
70	20230712	174800	129003187	1937	1937	1937	1937	0
71	20230712	174700	129003187	1937	1937	1937	1937	0
72	20230712	174600	129003187	1937	1937	1937	1937	0
73	20230712	174500	129003187	1937	1937	1937	1937	0
74	20230712	174400	129003187	1937	1937	1937	1937	0
75	20230712	174300	129003187	1937	1937	1937	1937	0
76	20230712	174200	129003187	1937	1937	1937	1937	0
77	20230712	174100	129003187	1937	1937	1937	1937	0
78	20230712	174000	129003187	1937	1937	1937	1937	0
79	20230712	173900	129003187	1937	1937	1937	1937	0
80	20230712	173800	129003187	1937	1937	1937	1937	0
81	20230712	173700	129003187	1937	1937	1937	1937	0
82	20230712	173600	129003187	1937	1937	1937	1937	0
83	20230712	173500	129003187	1937	1937	1937	1937	0
84	20230712	173400	129003187	1937	1937	1937	1937	0
85	20230712	173300	129003187	1937	1937	1937	1937	0
86	20230712	173200	129003187	1937	1937	1937	1937	0
87	20230712	173100	129003187	1937	1937	1937	1937	0
88	20230712	173000	129003187	1937	1937	1937	1937	0
89	20230712	172900	129003187	1937	1937	1937	1937	0
90	20230712	172800	129003187	1937	1937	1937	1937	0
91	20230712	172700	129003187	1937	1937	1937	1937	0
92	20230712	172600	129003187	1937	1937	1937	1937	266
93	20230712	172500	129003187	1937	1937	1937	1937	0
94	20230712	172400	129003187	1937	1937	1937	1937	0
95	20230712	172300	129003187	1937	1937	1937	1937	0
96	20230712	172200	129003187	1937	1937	1937	1937	0
97	20230712	172100	129003187	1937	1937	1937	1937	0
98	20230712	172000	129003187	1937	1937	1937	1937	0
99	20230712	171900	129003187	1937	1937	1937	1937	0
100	20230712	171800	129003187	1937	1937	1937	1937	0
101	20230712	171700	129003187	1937	1937	1937	1937	0
102	20230712	171600	129003187	1937	1937	1937	1937	0
103	20230712	171500	129003187	1937	1937	1937	1937	0
104	20230712	171400	129003187	1937	1937	1937	1937	0
105	20230712	171300	129003187	1937	1937	1937	1937	0
106	20230712	171200	129003187	1937	1937	1937	1937	0
107	20230712	171100	129003187	1937	1937	1937	1937	0
108	20230712	171000	129003187	1937	1937	1937	1937	0
109	20230712	170900	129003187	1937	1937	1937	1937	0
110	20230712	170800	129003187	1937	1937	1937	1937	0
111	20230712	170700	129003187	1937	1937	1937	1937	0
112	20230712	170600	129003187	1937	1937	1937	1937	0
113	20230712	170500	129003187	1937	1937	1937	1937	0
114	20230712	170400	129003187	1937	1937	1937	1937	0
115	20230712	170300	129003187	1937	1937	1937	1937	0
116	20230712	170200	129003187	1937	1937	1937	1937	0
117	20230712	170100	129003187	1937	1937	1937	1937	0
118	20230712	170000	129003187	1937	1937	1937	1937	0
119	20230712	165900	129003187	1937	1937	1937	1937	0
120	20230712	165800	129003187	1937	1937	1937	1937	0
121	20230712	165700	129003187	1937	1937	1937	1937	0
122	20230712	165600	129003187	1937	1937	1937	1937	266
123	20230712	165500	129003187	1937	1937	1937	1937	0
124	20230712	165400	129003187	1937	1937	1937	1937	0
125	20230712	165300	129003187	1937	1937	1937	1937	0
126	20230712	165200	129003187	1937	1937	1937	1937	0
127	20230712	165100	129003187	1937	1937	1937	1937	0
128	20230712	165000	129003187	1937	1937	1937	1937	0
129	20230712	164900	129003187	1937	1937	1937	1937	0
130	20230712	164800	129003187	1937	1937	1937	1937	0
131	20230712	164700	129003187	1937	1937	1937	1937	0
132	20230712	164600	129003187	1937	1937	1937	1937	0
133	20230712	164500	129003187	1937	1937	1937	1937	0
134	20230712	164400	129003187	1937	1937	1937	1937	0
135	20230712	164300	129003187	1937	1937	1937	1937	0
136	20230712	164200	129003187	1937	1937	1937	1937	0
137	20230712	164100	129003187	1937	1937	1937	1937	0
138	20230712	164000	129003187	1937	1937	1937	1937	0
139	20230712	163900	129003187	1937	1937	1937	1937	0
140	20230712	163800	129003187	1937	1937	1937	1937	0
141	20230712	163700	129003187	1937	1937	1937	1937	0
142	20230712	163600	129003187	1937	1937	1937	1937	0
143	20230712	163500	129003187	1937	1937	1937	1937	0
144	20230712	163400	129003187	1937	1937	1937	1937	0
145	20230712	163300	129003187	1937	1937	1937	1937	0
146	20230712	163200	129003187	1937	1937	1937	1937	0
147	20230712	163100	129003187	1937	1937	1937	1937	0
148	20230712	163000	129003187	1937	1937	1937	1937	0
149	20230712	162900	129003187	1937	1937	1937	1937	0
150	20230712	162800	129003187	1937	1937	1937	1937	0
151	20230712	162700	129003187	1937	1937	1937	1937	0
152	20230712	162600	129003187	1937	1937	1937	1937	266
153	20230712	162500	129003187	1937	1937	1937	1937	0
154	20230712	162400	129003187	1937	1937	1937	1937	0
155	20230712	162300	129003187	1937	1937	1937	1937	0
156	20230712	162200	129003187	1937	1937	1937	1937	0
157	20230712	162100	129003187	1937	1937	1937	1937	0
158	20230712	162000	129003187	1937	1937	1937	1937	0
159	20230712	161900	129003187	1937	1937	1937	1937	0
160	20230712	161800	129003187	1937	1937	1937	1937	0
161	20230712	161700	129003187	1937	1937	1937	1937	0
162	20230712	161600	129003187	1937	1937	1937	1937	0
163	20230712	161500	129003187	1937	1937	1937	1937	0
164	20230712	161400	129003187	1937	1937	1937	1937	0
165	20230712	161300	129003187	1937	1937	1937	1937	0
166	20230712	161200	129003187	1937	1937	1937	1937	0
167	20230712	161100	129003187	1937	1937	1937	1937	0
168	20230712	161000	129003187	1937	1937	1937	1937	0
169	20230712	160900	129003187	1937	1937	1937	1937	0
170	20230712	160800	129003187	1937	1937	1937	1937	0
171	20230712	160700	129003187	1937	1937	1937	1937	0
172	20230712	160600	129003187	1937	1937	1937	1937	0
173	20230712	160500	129003187	1937	1937	1937	1937	0
174	20230712	160400	129003187	1937	1937	1937	1937	0
175	20230712	160300	129003187	1937	1937	1937	1937	0
176	20230712	160200	129003187	1937	1937	1937	1937	0
177	20230712	160100	129003187	1937	1937	1937	1937	0
178	20230712	160000	129003187	1937	1937	1937	1937	0
179	20230712	155900	129003187	1937	1937	1937	1937	0
180	20230712	155800	129003187	1937	1937	1937	1937	0
181	20230712	155700	129003187	1937	1937	1937	1937	0
182	20230712	155600	129003187	1937	1937	1937	1937	266
183	20230712	155500	129003187	1937	1937	1937	1937	0
184	20230712	155400	129003187	1937	1937	1937	1937	0
185	20230712	155300	129003187	1937	1937	1937	1937	0
186	20230712	155200	129003187	1937	1937	1937	1937	0
187	20230712	155100	129003187	1937	1937	1937	1937	0
188	20230712	155000	129003187	1937	1937	1937	1937	0
189	20230712	154900	129003187	1937	1937	1937	1937	0
190	20230712	154800	129003187	1937	1937	1937	1937	0
191	20230712	154700	129003187	1937	1937	1937	1937	0
192	20230712	154600	129003187	1937	1937	1937	1937	0
193	20230712	154500	129003187	1937	1937	1937	1937	0
194	20230712	154400	129003187	1937	1937	1937	1937	0
195	20230712	154300	129003187	1937	1937	1937	1937	0
196	20230712	154200	129003187	1937	1937	1937	1937	0
197	20230712	154100	129003187	1937	1937	1937	1937	0
198	20230712	154000	129003187	1937	1937	1937	1937	0
199	20230712	153900	129003187	1937	1937	1937	1937	0
200	20230712	153800	129003187	1937	1937	1937	1937	0
201	20230712	153700	129003187	1937	1937	1937	1937	0
202	20230712	153600	129003187	1937	1937	1937	1937	0
203	20230712	153500	129003187	1937	1937	1937	1937	0
204	20230712	153400	129003187	1937	1937	1937	1937	0
205	20230712	153300	129003187	1937	1937	1937	1937	0
206	20230712	153200	129003187	1937	1937	1937	1937	0
207	20230712	153100	129003187	1937	1937	1937	1937	0
208	20230712	153000	129003187	1937	1937	1937	1937	266
209	20230712	152900	128487945	1937	1937	1937	1937	0
210	20230712	152800	128487945	1937	1937	1937	1937	0
211	20230712	152700	128487945	1937	1937	1937	1937	0
212	20230712	152600	128487945	1937	1937	1937	1937	0
213	20230712	152500	128487945	1937	1937	1937	1937	0
214	20230712	152400	128487945	1937	1937	1937	1937	0
215	20230712	152300	128487945	1937	1937	1937	1937	0
216	20230712	152200	128487945	1937	1937	1937	1937	0
217	20230712	152100	128487945	1937	1937	1937	1937	0
218	20230712	152000	128487945	1937	1937	1937	1937	0
219	20230712	151900	128487945	1937	1937	1937	1937	0
220	20230712	151800	128487945	1937	1937	1937	1937	0
221	20230712	151700	128487945	1937	1937	1937	1937	0
222	20230712	151600	128487945	1937	1935	1937	1934	8
223	20230712	151500	128472469	1937	1937	1937	1937	0
224	20230712	151400	128472469	1937	1935	1937	1935	1889
225	20230712	151300	124817252	1934	1934	1934	1934	221
226	20230712	151200	124389838	1935	1935	1935	1935	0
227	20230712	151100	124389838	1935	1935	1935	1935	0
228	20230712	151000	124389838	1935	1935	1935	1935	0
229	20230712	150900	124389838	1935	1935	1935	1933	5
230	20230712	150800	124380167	1934	1934	1934	1934	747
231	20230712	150700	122935469	1935	1935	1935	1935	0
232	20230712	150600	122935469	1935	1935	1935	1935	0
233	20230712	150500	122935469	1935	1934	1935	1934	161
234	20230712	150400	122624094	1934	1933	1934	1933	1102
235	20230712	150300	120493927	1933	1933	1933	1933	0
236	20230712	150200	120493927	1933	1933	1933	1933	1
237	20230712	150100	120491994	1932	1932	1932	1932	0
238	20230712	150000	120491994	1932	1932	1932	1932	3
239	20230712	145900	120486198	1932	1921	1932	1921	733
240	20230712	145800	119071417	1921	1932	1932	1921	126
241	20230712	145700	118828623	1933	1933	1933	1932	92
242	20230712	145600	118650834	1932	1932	1932	1932	46
243	20230712	145500	118561962	1932	1933	1933	1932	20
244	20230712	145400	118523321	1932	1932	1933	1932	171
245	20230712	145300	118192947	1933	1931	1933	1921	528
246	20230712	145200	117177112	1932	1932	1933	1922	372
247	20230712	145100	116458460	1930	1930	1930	1930	969
248	20230712	145000	114588290	1930	1929	1930	1929	41
249	20230712	144900	114509191	1930	1929	1930	1929	2
250	20230712	144800	114505332	1930	1930	1930	1930	1
251	20230712	144700	114503402	1933	1925	1934	1920	2616
252	20230712	144600	109477675	1935	1935	1935	1935	1
253	20230712	144500	109475740	1934	1934	1934	1925	2394
254	20230712	144400	104866536	1935	1935	1935	1935	1
255	20230712	144300	104864601	1934	1934	1934	1934	0
256	20230712	144200	104864601	1934	1935	1935	1934	2
257	20230712	144100	104860732	1934	1934	1934	1934	1
258	20230712	144000	104858798	1928	1934	1934	1928	1000
259	20230712	143900	102929572	1935	1935	1935	1935	1
260	20230712	143800	102927637	1937	1937	1937	1937	0
261	20230712	143700	102927637	1937	1937	1937	1937	0
262	20230712	143600	102927637	1937	1937	1937	1937	0
263	20230712	143500	102927637	1937	1937	1937	1937	0
264	20230712	143400	102927637	1937	1937	1937	1937	1
265	20230712	143300	102925700	1936	1936	1936	1936	1
266	20230712	143200	102923764	1937	1937	1937	1937	0
267	20230712	143100	102923764	1937	1935	1937	1935	2
268	20230712	143000	102919892	1936	1937	1937	1936	2
269	20230712	142900	102916019	1936	1936	1936	1936	1
270	20230712	142800	102914083	1937	1937	1937	1937	0
271	20230712	142700	102914083	1937	1937	1937	1937	0
272	20230712	142600	102914083	1937	1935	1937	1935	2
273	20230712	142500	102910211	1936	1936	1936	1936	1
274	20230712	142400	102908275	1938	1938	1938	1938	0
275	20230712	142300	102908275	1938	1938	1938	1938	0
276	20230712	142200	102908275	1938	1930	1938	1925	724
277	20230712	142100	101514504	1933	1933	1933	1933	0
278	20230712	142000	101514504	1933	1933	1933	1933	0
279	20230712	141900	101514504	1933	1933	1933	1933	200
280	20230712	141800	101127904	1937	1933	1937	1933	2
281	20230712	141700	101124034	1939	1932	1939	1925	1979
282	20230712	141600	97310937	1928	1932	1932	1928	1553
283	20230712	141500	94315470	1931	1937	1937	1931	4222
284	20230712	141400	86161932	1941	1941	1941	1941	0
285	20230712	141300	86161932	1941	1941	1941	1941	0
286	20230712	141200	86161932	1941	1941	1941	1941	1
287	20230712	141100	86159991	1938	1938	1938	1938	1
288	20230712	141000	86158053	1941	1941	1941	1941	0
289	20230712	140900	86158053	1941	1941	1941	1941	2
290	20230712	140800	86154171	1937	1937	1937	1937	0
291	20230712	140700	86154171	1937	1941	1941	1937	512
292	20230712	140600	85161913	1939	1939	1939	1939	210
293	20230712	140500	84754723	1942	1942	1942	1942	0
294	20230712	140400	84754723	1942	1942	1942	1942	0
295	20230712	140300	84754723	1942	1942	1942	1942	0
296	20230712	140200	84754723	1942	1942	1942	1942	0
297	20230712	140100	84754723	1942	1942	1942	1942	0
298	20230712	140000	84754723	1942	1939	1942	1939	9
299	20230712	135900	84737260	1941	1941	1941	1941	133
300	20230712	135800	84479107	1943	1943	1943	1943	0
301	20230712	135700	84479107	1943	1943	1943	1943	0
302	20230712	135600	84479107	1943	1943	1943	1943	5
303	20230712	135500	84469392	1941	1941	1941	1941	0
304	20230712	135400	84469392	1941	1941	1941	1941	0
305	20230712	135300	84469392	1941	1941	1941	1941	0
306	20230712	135200	84469392	1941	1941	1941	1941	454
307	20230712	135100	83588178	1943	1943	1943	1943	0
308	20230712	135000	83588178	1943	1943	1943	1943	0
309	20230712	134900	83588178	1943	1943	1943	1943	0
310	20230712	134800	83588178	1943	1943	1943	1943	0
311	20230712	134700	83588178	1943	1943	1943	1943	0
312	20230712	134600	83588178	1943	1943	1943	1943	0
313	20230712	134500	83588178	1943	1943	1943	1943	0
314	20230712	134400	83588178	1943	1943	1943	1943	1664
315	20230712	134300	80355026	1943	1941	1943	1941	3
316	20230712	134200	80349201	1941	1941	1941	1941	2
317	20230712	134100	80345319	1943	1942	1943	1941	59
318	20230712	134000	80230741	1942	1941	1942	1941	8
319	20230712	133900	80215212	1941	1941	1941	1941	0
320	20230712	133800	80215212	1941	1941	1941	1941	0
321	20230712	133700	80215212	1941	1941	1941	1941	0
322	20230712	133600	80215212	1941	1940	1941	1938	11
323	20230712	133500	80193888	1941	1940	1941	1938	1030
324	20230712	133400	78197051	1943	1943	1943	1943	0
325	20230712	133300	78197051	1943	1943	1943	1943	0
326	20230712	133200	78197051	1943	1940	1943	1940	10
327	20230712	133100	78177644	1940	1940	1941	1940	164
328	20230712	133000	77859483	1940	1940	1940	1940	1
329	20230712	132900	77857543	1938	1938	1938	1938	0
330	20230712	132800	77857543	1938	1938	1938	1938	5
331	20230712	132700	77847853	1938	1938	1938	1938	0
332	20230712	132600	77847853	1938	1938	1938	1938	0
333	20230712	132500	77847853	1938	1938	1938	1938	0
334	20230712	132400	77847853	1938	1938	1938	1938	0
335	20230712	132300	77847853	1938	1938	1938	1938	0
336	20230712	132200	77847853	1938	1938	1938	1938	1
337	20230712	132100	77845915	1938	1938	1938	1938	0
338	20230712	132000	77845915	1938	1938	1938	1938	1
339	20230712	131900	77843977	1940	1940	1940	1940	0
340	20230712	131800	77843977	1940	1940	1940	1940	0
341	20230712	131700	77843977	1940	1938	1940	1937	4
342	20230712	131600	77836225	1931	1936	1936	1931	100
343	20230712	131500	77643098	1940	1940	1940	1940	0
344	20230712	131400	77643098	1940	1940	1940	1940	5
345	20230712	131300	77633398	1941	1941	1941	1941	1
346	20230712	131200	77631457	1937	1937	1937	1937	0
347	20230712	131100	77631457	1937	1937	1937	1937	0
348	20230712	131000	77631457	1937	1938	1938	1937	2
349	20230712	130900	77627582	1941	1941	1941	1941	1
350	20230712	130800	77625641	1938	1938	1938	1938	1
351	20230712	130700	77623703	1941	1941	1941	1941	0
352	20230712	130600	77623703	1941	1941	1941	1941	0
353	20230712	130500	77623703	1941	1941	1941	1941	0
354	20230712	130400	77623703	1941	1941	1941	1941	0
355	20230712	130300	77623703	1941	1941	1941	1941	1
356	20230712	130200	77621762	1931	1933	1933	1931	1213
357	20230712	130100	75278602	1935	1935	1935	1932	701
358	20230712	130000	73923320	1934	1942	1942	1934	1846
359	20230712	125900	70350785	1942	1942	1942	1942	0
360	20230712	125800	70350785	1942	1942	1942	1942	63
361	20230712	125700	70228439	1942	1942	1942	1942	0
362	20230712	125600	70228439	1942	1942	1942	1942	0
363	20230712	125500	70228439	1942	1942	1942	1942	0
364	20230712	125400	70228439	1942	1942	1942	1942	0
365	20230712	125300	70228439	1942	1942	1942	1942	0
366	20230712	125200	70228439	1942	1942	1942	1942	6
367	20230712	125100	70216787	1943	1943	1943	1943	0
368	20230712	125000	70216787	1943	1943	1943	1943	1
369	20230712	124900	70214844	1943	1943	1943	1943	0
370	20230712	124800	70214844	1943	1943	1943	1943	0
371	20230712	124700	70214844	1943	1943	1943	1943	0
372	20230712	124600	70214844	1943	1943	1943	1943	0
373	20230712	124500	70214844	1943	1943	1943	1943	0
374	20230712	124400	70214844	1943	1943	1943	1943	15
375	20230712	124300	70185699	1943	1943	1943	1943	2
376	20230712	124200	70181813	1943	1943	1943	1943	0
377	20230712	124100	70181813	1943	1943	1943	1943	0
378	20230712	124000	70181813	1943	1943	1943	1943	0
379	20230712	123900	70181813	1943	1943	1943	1943	0
380	20230712	123800	70181813	1943	1943	1943	1943	0
381	20230712	123700	70181813	1943	1943	1943	1943	0
382	20230712	123600	70181813	1943	1943	1943	1943	1
383	20230712	123500	70179870	1933	1942	1942	1933	496
384	20230712	123400	69220750	1945	1945	1945	1945	0
385	20230712	123300	69220750	1945	1945	1945	1945	0
386	20230712	123200	69220750	1945	1945	1945	1945	0
387	20230712	123100	69220750	1945	1945	1945	1945	0
388	20230712	123000	69220750	1945	1945	1945	1945	0
389	20230712	122900	69220750	1945	1945	1945	1945	0
390	20230712	122800	69220750	1945	1945	1945	1945	0
391	20230712	122700	69220750	1945	1945	1945	1945	20
392	20230712	122600	69181850	1946	1945	1946	1934	364
393	20230712	122500	68477673	1947	1947	1947	1947	0
394	20230712	122400	68477673	1947	1947	1947	1947	0
395	20230712	122300	68477673	1947	1947	1947	1947	0
396	20230712	122200	68477673	1947	1947	1947	1947	1
397	20230712	122100	68475726	1934	1946	1946	1934	1001
398	20230712	122000	66539150	1947	1947	1947	1947	0
399	20230712	121900	66539150	1947	1947	1947	1947	0
400	20230712	121800	66539150	1947	1947	1947	1947	1
401	20230712	121700	66537203	1935	1948	1948	1935	3
402	20230712	121600	66531384	1938	1946	1946	1938	30
403	20230712	121500	66473208	1949	1949	1949	1949	0
404	20230712	121400	66473208	1949	1949	1949	1949	0
405	20230712	121300	66473208	1949	1949	1949	1949	0
406	20230712	121200	66473208	1949	1949	1949	1949	0
407	20230712	121100	66473208	1949	1949	1949	1949	0
408	20230712	121000	66473208	1949	1949	1949	1949	0
409	20230712	120900	66473208	1949	1947	1949	1933	586
410	20230712	120800	65338924	1949	1949	1949	1949	0
411	20230712	120700	65338924	1949	1949	1949	1949	10
412	20230712	120600	65319434	1948	1948	1948	1948	1
413	20230712	120500	65317486	1949	1949	1949	1949	0
414	20230712	120400	65317486	1949	1949	1949	1949	0
415	20230712	120300	65317486	1949	1949	1949	1949	0
416	20230712	120200	65317486	1949	1949	1949	1949	0
417	20230712	120100	65317486	1949	1949	1949	1949	0
418	20230712	120000	65317486	1949	1949	1949	1949	0
419	20230712	115900	65317486	1949	1949	1949	1949	0
420	20230712	115800	65317486	1949	1949	1949	1949	0
421	20230712	115700	65317486	1949	1949	1949	1949	0
422	20230712	115600	65317486	1949	1949	1949	1949	0
423	20230712	115500	65317486	1949	1949	1949	1949	0
424	20230712	115400	65317486	1949	1949	1949	1949	0
425	20230712	115300	65317486	1949	1949	1949	1949	1
426	20230712	115200	65315537	1944	1949	1949	1944	115
427	20230712	115100	65091662	1950	1950	1950	1950	20
428	20230712	115000	65052662	1951	1951	1951	1951	0
429	20230712	114900	65052662	1951	1951	1951	1951	0
430	20230712	114800	65052662	1951	1951	1951	1951	0
431	20230712	114700	65052662	1951	1951	1951	1951	0
432	20230712	114600	65052662	1951	1951	1951	1951	0
433	20230712	114500	65052662	1951	1951	1951	1951	1
434	20230712	114400	65050711	1951	1951	1951	1951	0
435	20230712	114300	65050711	1951	1951	1951	1951	0
436	20230712	114200	65050711	1951	1951	1951	1951	2
437	20230712	114100	65046809	1951	1951	1951	1951	20
438	20230712	114000	65007789	1951	1946	1951	1946	1750
439	20230712	113900	61600489	1946	1946	1946	1946	0
440	20230712	113800	61600489	1946	1946	1946	1946	0
441	20230712	113700	61600489	1946	1946	1946	1946	101
442	20230712	113600	61403943	1951	1951	1951	1951	0
443	20230712	113500	61403943	1951	1951	1951	1951	1
444	20230712	113400	61401992	1946	1950	1950	1946	5
445	20230712	113300	61392252	1951	1951	1951	1951	0
446	20230712	113200	61392252	1951	1951	1951	1951	0
447	20230712	113100	61392252	1951	1951	1951	1951	0
448	20230712	113000	61392252	1951	1951	1951	1951	0
449	20230712	112900	61392252	1951	1950	1951	1950	21
450	20230712	112800	61351301	1950	1950	1950	1950	0
451	20230712	112700	61351301	1950	1950	1950	1950	0
452	20230712	112600	61351301	1950	1950	1950	1950	0
453	20230712	112500	61351301	1950	1950	1950	1950	0
454	20230712	112400	61351301	1950	1950	1950	1949	3
455	20230712	112300	61345452	1949	1949	1949	1949	0
456	20230712	112200	61345452	1949	1951	1951	1949	2
457	20230712	112100	61341552	1950	1950	1951	1950	12
458	20230712	112000	61318151	1950	1950	1950	1950	0
459	20230712	111900	61318151	1950	1950	1950	1950	1
460	20230712	111800	61316201	1952	1950	1952	1933	102
461	20230712	111700	61118863	1952	1952	1952	1952	0
462	20230712	111600	61118863	1952	1952	1952	1952	0
463	20230712	111500	61118863	1952	1952	1952	1952	1
464	20230712	111400	61116911	1953	1953	1953	1931	6012
465	20230712	111300	49487918	1951	1950	1953	1947	8
466	20230712	111200	49472317	1954	1954	1954	1954	1
467	20230712	111100	49470363	1937	1953	1953	1937	1000
468	20230712	111000	47527968	1954	1954	1954	1954	0
469	20230712	110900	47527968	1954	1954	1954	1954	1
470	20230712	110800	47526014	1952	1952	1952	1952	0
471	20230712	110700	47526014	1952	1954	1954	1952	505
472	20230712	110600	46540244	1952	1952	1952	1952	0
473	20230712	110500	46540244	1952	1953	1953	1952	42
474	20230712	110400	46458239	1954	1954	1954	1954	0
475	20230712	110300	46458239	1954	1954	1954	1954	0
476	20230712	110200	46458239	1954	1954	1954	1954	0
477	20230712	110100	46458239	1954	1954	1954	1954	0
478	20230712	110000	46458239	1954	1954	1954	1954	0
479	20230712	105900	46458239	1954	1954	1954	1954	0
480	20230712	105800	46458239	1954	1954	1954	1954	0
481	20230712	105700	46458239	1954	1954	1954	1954	0
482	20230712	105600	46458239	1954	1954	1954	1954	0
483	20230712	105500	46458239	1954	1954	1954	1954	0
484	20230712	105400	46458239	1954	1954	1954	1954	0
485	20230712	105300	46458239	1954	1954	1954	1954	1
486	20230712	105200	46456285	1955	1955	1955	1955	0
487	20230712	105100	46456285	1955	1954	1955	1945	2666
488	20230712	105000	41265513	1955	1955	1955	1955	0
489	20230712	104900	41265513	1955	1955	1955	1955	26
490	20230712	104800	41214683	1956	1956	1956	1956	0
491	20230712	104700	41214683	1956	1956	1956	1956	1
492	20230712	104600	41212727	1955	1955	1956	1955	2776
493	20230712	104500	35785646	1955	1955	1955	1955	0
494	20230712	104400	35785646	1955	1955	1955	1955	100
495	20230712	104300	35590146	1955	1955	1955	1955	0
496	20230712	104200	35590146	1955	1955	1955	1955	0
497	20230712	104100	35590146	1955	1955	1955	1955	0
498	20230712	104000	35590146	1955	1955	1955	1955	0
499	20230712	103900	35590146	1955	1955	1955	1955	0
500	20230712	103800	35590146	1955	1955	1955	1955	0
501	20230712	103700	35590146	1955	1955	1955	1955	0
502	20230712	103600	35590146	1955	1955	1955	1955	0
503	20230712	103500	35590146	1955	1955	1955	1955	0
504	20230712	103400	35590146	1955	1955	1955	1955	0
505	20230712	103300	35590146	1955	1955	1955	1955	0
506	20230712	103200	35590146	1955	1955	1955	1955	0
507	20230712	103100	35590146	1955	1955	1955	1955	0
508	20230712	103000	35590146	1955	1955	1955	1955	0
509	20230712	102900	35590146	1955	1948	1955	1948	2304
510	20230712	102800	31101947	1948	1948	1948	1948	1
511	20230712	102700	31099999	1948	1949	1949	1948	2
512	20230712	102600	31096102	1950	1950	1950	1950	1
513	20230712	102500	31094152	1949	1949	1949	1949	0
514	20230712	102400	31094152	1949	1954	1954	1949	4
515	20230712	102300	31086348	1950	1950	1950	1950	0
516	20230712	102200	31086348	1950	1951	1951	1950	53
517	20230712	102100	30982997	1948	1952	1952	1948	7
518	20230712	102000	30969347	1953	1953	1953	1953	0
519	20230712	101900	30969347	1953	1953	1953	1953	0
520	20230712	101800	30969347	1953	1953	1953	1953	1
521	20230712	101700	30967394	1955	1953	1955	1945	1002
522	20230712	101600	29018448	1955	1955	1955	1955	1
523	20230712	101500	29016493	1954	1955	1955	1954	2
524	20230712	101400	29012584	1953	1953	1953	1953	0
525	20230712	101300	29012584	1953	1953	1953	1953	1
526	20230712	101200	29010631	1955	1955	1955	1955	1
527	20230712	101100	29008676	1945	1953	1953	1945	540
528	20230712	101000	27957637	1954	1955	1955	1954	2
529	20230712	100900	27953728	1956	1956	1956	1956	0
530	20230712	100800	27953728	1956	1956	1956	1956	0
531	20230712	100700	27953728	1956	1956	1956	1956	1
532	20230712	100600	27951772	1957	1957	1957	1957	1
533	20230712	100500	27949815	1952	1952	1952	1952	1
534	20230712	100400	27947863	1952	1952	1952	1952	11
535	20230712	100300	27926391	1953	1953	1953	1953	1
536	20230712	100200	27924438	1952	1952	1952	1952	0
537	20230712	100100	27924438	1952	1952	1952	1952	7
538	20230712	100000	27910774	1953	1953	1953	1953	0
539	20230712	095900	27910774	1953	1953	1953	1953	289
540	20230712	095800	27346357	1954	1954	1954	1954	0
541	20230712	095700	27346357	1954	1954	1954	1954	0
542	20230712	095600	27346357	1954	1956	1956	1954	406
543	20230712	095500	26553030	1957	1957	1957	1957	0
544	20230712	095400	26553030	1957	1954	1958	1954	101
545	20230712	095300	26355669	1955	1955	1955	1955	0
546	20230712	095200	26355669	1955	1955	1955	1955	0
547	20230712	095100	26355669	1955	1955	1955	1955	1
548	20230712	095000	26353714	1956	1956	1956	1956	0
549	20230712	094900	26353714	1956	1956	1956	1956	16
550	20230712	094800	26322418	1956	1958	1958	1956	443
551	20230712	094700	25455027	1959	1964	1964	1959	338
552	20230712	094600	24792277	1962	1962	1964	1961	7
553	20230712	094500	24778539	1960	1961	1961	1960	7
554	20230712	094400	24764816	1965	1953	1965	1953	3166
555	20230712	094300	18565292	1953	1953	1953	1953	500
556	20230712	094200	17588792	1953	1953	1953	1953	500
557	20230712	094100	16612292	1953	1953	1953	1953	500
558	20230712	094000	15635792	1953	1952	1953	1952	14
559	20230712	093900	15608463	1952	1952	1952	1952	0
560	20230712	093800	15608463	1952	1952	1952	1952	20
561	20230712	093700	15569423	1953	1953	1953	1953	0
562	20230712	093600	15569423	1953	1952	1953	1952	12
563	20230712	093500	15545997	1951	1952	1952	1951	3
564	20230712	093400	15540143	1953	1953	1953	1953	0
565	20230712	093300	15540143	1953	1953	1953	1949	4
566	20230712	093200	15532335	1953	1950	1953	1945	1023
567	20230712	093100	13541548	1953	1950	1953	1950	299
568	20230712	093000	12958493	1950	1950	1950	1950	0
569	20230712	092900	12958493	1950	1950	1950	1950	3
570	20230712	092800	12952643	1950	1950	1950	1950	0
571	20230712	092700	12952643	1950	1950	1950	1950	0
572	20230712	092600	12952643	1950	1950	1950	1950	0
573	20230712	092500	12952643	1950	1951	1951	1950	1929
574	20230712	092400	9191091	1952	1953	1953	1952	2
575	20230712	092300	9187186	1955	1954	1955	1954	11
576	20230712	092200	9165682	1954	1955	1955	1954	2
577	20230712	092100	9161773	1956	1956	1956	1956	8
578	20230712	092000	9146125	1956	1956	1956	1956	0
579	20230712	091900	9146125	1956	1956	1956	1956	619
580	20230712	091800	7935361	1956	1956	1956	1956	85
581	20230712	091700	7769101	1956	1956	1956	1956	1
582	20230712	091600	7767145	1957	1957	1957	1957	1
583	20230712	091500	7765188	1958	1958	1958	1958	2
584	20230712	091400	7761272	1958	1957	1958	1957	127
585	20230712	091300	7512626	1956	1957	1958	1956	4
586	20230712	091200	7504798	1958	1956	1958	1950	1001
587	20230712	091100	5552819	1958	1956	1958	1950	500
588	20230712	091000	4577255	1957	1958	1958	1957	2
589	20230712	090900	4573340	1953	1958	1958	1953	35
590	20230712	090800	4504905	1957	1956	1957	1956	3
591	20230712	090700	4499035	1958	1959	1959	1956	702
592	20230712	090600	3124406	1964	1956	1964	1953	718
593	20230712	090500	1719283	1957	1963	1964	1957	174
594	20230712	090400	1378683	1964	1969	1970	1964	59
595	20230712	090300	1262491	1970	1965	1970	1962	253
596	20230712	090200	764171	1965	1971	1971	1962	17
597	20230712	090100	730760	1970	1972	1972	1970	100
598	20230712	090000	533590	1972	1970	1972	1957	271