KissMeData/040610/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	191500	603315969	1930	1930	1930	1930	7847
3	20230711	191400	603315969	1930	1930	1930	1930	0
4	20230711	191300	603315969	1930	1930	1930	1930	0
5	20230711	191200	603315969	1930	1930	1930	1930	0
6	20230711	191100	603315969	1930	1930	1930	1930	0
7	20230711	191000	603315969	1930	1930	1930	1930	0
8	20230711	190900	603315969	1930	1930	1930	1930	0
9	20230711	190800	603315969	1930	1930	1930	1930	0
10	20230711	190700	603315969	1930	1930	1930	1930	0
11	20230711	190600	603315969	1930	1930	1930	1930	0
12	20230711	190500	603315969	1930	1930	1930	1930	0
13	20230711	190400	603315969	1930	1930	1930	1930	0
14	20230711	190300	603315969	1930	1930	1930	1930	0
15	20230711	190200	603315969	1930	1930	1930	1930	0
16	20230711	190100	603315969	1930	1930	1930	1930	0
17	20230711	190000	603315969	1930	1930	1930	1930	0
18	20230711	185900	603315969	1930	1930	1930	1930	0
19	20230711	185800	603315969	1930	1930	1930	1930	0
20	20230711	185700	603315969	1930	1930	1930	1930	0
21	20230711	185600	603315969	1930	1930	1930	1930	0
22	20230711	185500	603315969	1930	1930	1930	1930	0
23	20230711	185400	603315969	1930	1930	1930	1930	0
24	20230711	185300	603315969	1930	1930	1930	1930	0
25	20230711	185200	603315969	1930	1930	1930	1930	0
26	20230711	185100	603315969	1930	1930	1930	1930	0
27	20230711	185000	603315969	1930	1930	1930	1930	0
28	20230711	184900	603315969	1930	1930	1930	1930	0
29	20230711	184800	603315969	1930	1930	1930	1930	0
30	20230711	184700	603315969	1930	1930	1930	1930	0
31	20230711	184600	603315969	1930	1930	1930	1930	0
32	20230711	184500	603315969	1930	1930	1930	1930	7847
33	20230711	184400	603315969	1930	1930	1930	1930	0
34	20230711	184300	603315969	1930	1930	1930	1930	0
35	20230711	184200	603315969	1930	1930	1930	1930	0
36	20230711	184100	603315969	1930	1930	1930	1930	0
37	20230711	184000	603315969	1930	1930	1930	1930	0
38	20230711	183900	603315969	1930	1930	1930	1930	0
39	20230711	183800	603315969	1930	1930	1930	1930	0
40	20230711	183700	603315969	1930	1930	1930	1930	0
41	20230711	183600	603315969	1930	1930	1930	1930	0
42	20230711	183500	603315969	1930	1930	1930	1930	0
43	20230711	183400	603315969	1930	1930	1930	1930	0
44	20230711	183300	603315969	1930	1930	1930	1930	0
45	20230711	183200	603315969	1930	1930	1930	1930	0
46	20230711	183100	603315969	1930	1930	1930	1930	0
47	20230711	183000	603315969	1930	1930	1930	1930	0
48	20230711	182900	603315969	1930	1930	1930	1930	0
49	20230711	182800	603315969	1930	1930	1930	1930	0
50	20230711	182700	603315969	1930	1930	1930	1930	0
51	20230711	182600	603315969	1930	1930	1930	1930	0
52	20230711	182500	603315969	1930	1930	1930	1930	0
53	20230711	182400	603315969	1930	1930	1930	1930	0
54	20230711	182300	603315969	1930	1930	1930	1930	0
55	20230711	182200	603315969	1930	1930	1930	1930	0
56	20230711	182100	603315969	1930	1930	1930	1930	0
57	20230711	182000	603315969	1930	1930	1930	1930	0
58	20230711	181900	603315969	1930	1930	1930	1930	0
59	20230711	181800	603315969	1930	1930	1930	1930	0
60	20230711	181700	603315969	1930	1930	1930	1930	0
61	20230711	181600	603315969	1930	1930	1930	1930	0
62	20230711	181500	603315969	1930	1930	1930	1930	7847
63	20230711	181400	603315969	1930	1930	1930	1930	0
64	20230711	181300	603315969	1930	1930	1930	1930	0
65	20230711	181200	603315969	1930	1930	1930	1930	0
66	20230711	181100	603315969	1930	1930	1930	1930	0
67	20230711	181000	603315969	1930	1930	1930	1930	0
68	20230711	180900	603315969	1930	1930	1930	1930	0
69	20230711	180800	603315969	1930	1930	1930	1930	0
70	20230711	180700	603315969	1930	1930	1930	1930	0
71	20230711	180600	603315969	1930	1930	1930	1930	0
72	20230711	180500	603315969	1930	1930	1930	1930	0
73	20230711	180400	603315969	1930	1930	1930	1930	0
74	20230711	180300	603315969	1930	1930	1930	1930	0
75	20230711	180200	603315969	1930	1930	1930	1930	0
76	20230711	180100	603315969	1930	1930	1930	1930	0
77	20230711	180000	603315969	1930	1930	1930	1930	0
78	20230711	175900	603315969	1930	1930	1930	1930	0
79	20230711	175800	603315969	1930	1930	1930	1930	0
80	20230711	175700	603315969	1930	1930	1930	1930	0
81	20230711	175600	603315969	1930	1930	1930	1930	0
82	20230711	175500	603315969	1930	1930	1930	1930	0
83	20230711	175400	603315969	1930	1930	1930	1930	0
84	20230711	175300	603315969	1930	1930	1930	1930	0
85	20230711	175200	603315969	1930	1930	1930	1930	0
86	20230711	175100	603315969	1930	1930	1930	1930	0
87	20230711	175000	603315969	1930	1930	1930	1930	0
88	20230711	174900	603315969	1930	1930	1930	1930	0
89	20230711	174800	603315969	1930	1930	1930	1930	0
90	20230711	174700	603315969	1930	1930	1930	1930	0
91	20230711	174600	603315969	1930	1930	1930	1930	0
92	20230711	174500	603315969	1930	1930	1930	1930	7847
93	20230711	174400	603315969	1930	1930	1930	1930	0
94	20230711	174300	603315969	1930	1930	1930	1930	0
95	20230711	174200	603315969	1930	1930	1930	1930	0
96	20230711	174100	603315969	1930	1930	1930	1930	0
97	20230711	174000	603315969	1930	1930	1930	1930	0
98	20230711	173900	603315969	1930	1930	1930	1930	0
99	20230711	173800	603315969	1930	1930	1930	1930	0
100	20230711	173700	603315969	1930	1930	1930	1930	0
101	20230711	173600	603315969	1930	1930	1930	1930	0
102	20230711	173500	603315969	1930	1930	1930	1930	0
103	20230711	173400	603315969	1930	1930	1930	1930	0
104	20230711	173300	603315969	1930	1930	1930	1930	0
105	20230711	173200	603315969	1930	1930	1930	1930	0
106	20230711	173100	603315969	1930	1930	1930	1930	0
107	20230711	173000	603315969	1930	1930	1930	1930	0
108	20230711	172900	603315969	1930	1930	1930	1930	0
109	20230711	172800	603315969	1930	1930	1930	1930	0
110	20230711	172700	603315969	1930	1930	1930	1930	0
111	20230711	172600	603315969	1930	1930	1930	1930	0
112	20230711	172500	603315969	1930	1930	1930	1930	0
113	20230711	172400	603315969	1930	1930	1930	1930	0
114	20230711	172300	603315969	1930	1930	1930	1930	0
115	20230711	172200	603315969	1930	1930	1930	1930	0
116	20230711	172100	603315969	1930	1930	1930	1930	0
117	20230711	172000	603315969	1930	1930	1930	1930	0
118	20230711	171900	603315969	1930	1930	1930	1930	0
119	20230711	171800	603315969	1930	1930	1930	1930	0
120	20230711	171700	603315969	1930	1930	1930	1930	0
121	20230711	171600	603315969	1930	1930	1930	1930	0
122	20230711	171500	603315969	1930	1930	1930	1930	7847
123	20230711	171400	603315969	1930	1930	1930	1930	0
124	20230711	171300	603315969	1930	1930	1930	1930	0
125	20230711	171200	603315969	1930	1930	1930	1930	0
126	20230711	171100	603315969	1930	1930	1930	1930	0
127	20230711	171000	603315969	1930	1930	1930	1930	0
128	20230711	170900	603315969	1930	1930	1930	1930	0
129	20230711	170800	603315969	1930	1930	1930	1930	0
130	20230711	170700	603315969	1930	1930	1930	1930	0
131	20230711	170600	603315969	1930	1930	1930	1930	0
132	20230711	170500	603315969	1930	1930	1930	1930	0
133	20230711	170400	603315969	1930	1930	1930	1930	0
134	20230711	170300	603315969	1930	1930	1930	1930	0
135	20230711	170200	603315969	1930	1930	1930	1930	0
136	20230711	170100	603315969	1930	1930	1930	1930	0
137	20230711	170000	603315969	1930	1930	1930	1930	0
138	20230711	165900	603315969	1930	1930	1930	1930	0
139	20230711	165800	603315969	1930	1930	1930	1930	0
140	20230711	165700	603315969	1930	1930	1930	1930	0
141	20230711	165600	603315969	1930	1930	1930	1930	0
142	20230711	165500	603315969	1930	1930	1930	1930	0
143	20230711	165400	603315969	1930	1930	1930	1930	0
144	20230711	165300	603315969	1930	1930	1930	1930	0
145	20230711	165200	603315969	1930	1930	1930	1930	0
146	20230711	165100	603315969	1930	1930	1930	1930	0
147	20230711	165000	603315969	1930	1930	1930	1930	0
148	20230711	164900	603315969	1930	1930	1930	1930	0
149	20230711	164800	603315969	1930	1930	1930	1930	0
150	20230711	164700	603315969	1930	1930	1930	1930	0
151	20230711	164600	603315969	1930	1930	1930	1930	0
152	20230711	164500	603315969	1930	1930	1930	1930	7847
153	20230711	164400	603315969	1930	1930	1930	1930	0
154	20230711	164300	603315969	1930	1930	1930	1930	0
155	20230711	164200	603315969	1930	1930	1930	1930	0
156	20230711	164100	603315969	1930	1930	1930	1930	0
157	20230711	164000	603315969	1930	1930	1930	1930	0
158	20230711	163900	603315969	1930	1930	1930	1930	0
159	20230711	163800	603315969	1930	1930	1930	1930	0
160	20230711	163700	603315969	1930	1930	1930	1930	0
161	20230711	163600	603315969	1930	1930	1930	1930	0
162	20230711	163500	603315969	1930	1930	1930	1930	0
163	20230711	163400	603315969	1930	1930	1930	1930	0
164	20230711	163300	603315969	1930	1930	1930	1930	0
165	20230711	163200	603315969	1930	1930	1930	1930	0
166	20230711	163100	603315969	1930	1930	1930	1930	0
167	20230711	163000	603315969	1930	1930	1930	1930	0
168	20230711	162900	603315969	1930	1930	1930	1930	0
169	20230711	162800	603315969	1930	1930	1930	1930	0
170	20230711	162700	603315969	1930	1930	1930	1930	0
171	20230711	162600	603315969	1930	1930	1930	1930	0
172	20230711	162500	603315969	1930	1930	1930	1930	0
173	20230711	162400	603315969	1930	1930	1930	1930	0
174	20230711	162300	603315969	1930	1930	1930	1930	0
175	20230711	162200	603315969	1930	1930	1930	1930	0
176	20230711	162100	603315969	1930	1930	1930	1930	0
177	20230711	162000	603315969	1930	1930	1930	1930	0
178	20230711	161900	603315969	1930	1930	1930	1930	0
179	20230711	161800	603315969	1930	1930	1930	1930	0
180	20230711	161700	603315969	1930	1930	1930	1930	0
181	20230711	161600	603315969	1930	1930	1930	1930	0
182	20230711	161500	603315969	1930	1930	1930	1930	7847
183	20230711	161400	603315969	1930	1930	1930	1930	0
184	20230711	161300	603315969	1930	1930	1930	1930	0
185	20230711	161200	603315969	1930	1930	1930	1930	0
186	20230711	161100	603315969	1930	1930	1930	1930	0
187	20230711	161000	603315969	1930	1930	1930	1930	0
188	20230711	160900	603315969	1930	1930	1930	1930	0
189	20230711	160800	603315969	1930	1930	1930	1930	0
190	20230711	160700	603315969	1930	1930	1930	1930	0
191	20230711	160600	603315969	1930	1930	1930	1930	0
192	20230711	160500	603315969	1930	1930	1930	1930	0
193	20230711	160400	603315969	1930	1930	1930	1930	0
194	20230711	160300	603315969	1930	1930	1930	1930	0
195	20230711	160200	603315969	1930	1930	1930	1930	0
196	20230711	160100	603315969	1930	1930	1930	1930	0
197	20230711	160000	603315969	1930	1930	1930	1930	0
198	20230711	155900	603315969	1930	1930	1930	1930	0
199	20230711	155800	603315969	1930	1930	1930	1930	0
200	20230711	155700	603315969	1930	1930	1930	1930	0
201	20230711	155600	603315969	1930	1930	1930	1930	0
202	20230711	155500	603315969	1930	1930	1930	1930	0
203	20230711	155400	603315969	1930	1930	1930	1930	0
204	20230711	155300	603315969	1930	1930	1930	1930	0
205	20230711	155200	603315969	1930	1930	1930	1930	0
206	20230711	155100	603315969	1930	1930	1930	1930	0
207	20230711	155000	603315969	1930	1930	1930	1930	0
208	20230711	154900	603315969	1930	1930	1930	1930	0
209	20230711	154800	603315969	1930	1930	1930	1930	0
210	20230711	154700	603315969	1930	1930	1930	1930	0
211	20230711	154600	603315969	1930	1930	1930	1930	0
212	20230711	154500	603315969	1930	1930	1930	1930	7847
213	20230711	154400	603315969	1930	1930	1930	1930	0
214	20230711	154300	603315969	1930	1930	1930	1930	0
215	20230711	154200	603315969	1930	1930	1930	1930	0
216	20230711	154100	603315969	1930	1930	1930	1930	0
217	20230711	154000	603315969	1930	1930	1930	1930	0
218	20230711	153900	603315969	1930	1930	1930	1930	0
219	20230711	153800	603315969	1930	1930	1930	1930	0
220	20230711	153700	603315969	1930	1930	1930	1930	0
221	20230711	153600	603315969	1930	1930	1930	1930	0
222	20230711	153500	603315969	1930	1930	1930	1930	0
223	20230711	153400	603315969	1930	1930	1930	1930	0
224	20230711	153300	603315969	1930	1930	1930	1930	0
225	20230711	153200	603315969	1930	1930	1930	1930	0
226	20230711	153100	603315969	1930	1930	1930	1930	0
227	20230711	153000	603315969	1930	1930	1930	1930	7847
228	20230711	152900	588171259	1923	1923	1923	1923	0
229	20230711	152800	588171259	1923	1923	1923	1923	0
230	20230711	152700	588171259	1923	1923	1923	1923	0
231	20230711	152600	588171259	1923	1923	1923	1923	0
232	20230711	152500	588171259	1923	1923	1923	1923	0
233	20230711	152400	588171259	1923	1923	1923	1923	0
234	20230711	152300	588171259	1923	1923	1923	1923	0
235	20230711	152200	588171259	1923	1923	1923	1923	0
236	20230711	152100	588171259	1923	1923	1923	1923	0
237	20230711	152000	588171259	1923	1923	1923	1923	0
238	20230711	151900	588171259	1923	1923	1923	1923	1
239	20230711	151800	588169336	1926	1926	1926	1926	130
240	20230711	151700	587918956	1922	1922	1922	1922	20
241	20230711	151600	587880516	1922	1923	1923	1922	2239
242	20230711	151500	583574920	1923	1925	1925	1923	1226
243	20230711	151400	581216134	1924	1924	1924	1924	593
244	20230711	151300	580075202	1923	1923	1923	1923	0
245	20230711	151200	580075202	1923	1923	1923	1923	4
246	20230711	151100	580067510	1922	1922	1922	1922	35
247	20230711	151000	580000240	1922	1922	1922	1922	27
248	20230711	150900	579948346	1921	1921	1921	1921	0
249	20230711	150800	579948346	1921	1921	1921	1921	0
250	20230711	150700	579948346	1921	1921	1921	1921	0
251	20230711	150600	579948346	1921	1922	1922	1921	2
252	20230711	150500	579944503	1925	1926	1926	1925	916
253	20230711	150400	578180485	1926	1926	1926	1926	0
254	20230711	150300	578180485	1926	1926	1926	1926	20
255	20230711	150200	578141965	1926	1926	1926	1926	0
256	20230711	150100	578141965	1926	1926	1926	1926	0
257	20230711	150000	578141965	1926	1926	1926	1926	0
258	20230711	145900	578141965	1926	1926	1926	1926	0
259	20230711	145800	578141965	1926	1928	1928	1926	2001
260	20230711	145700	574284039	1926	1927	1928	1926	1071
261	20230711	145600	572220681	1927	1927	1927	1927	0
262	20230711	145500	572220681	1927	1928	1928	1927	1366
263	20230711	145400	569587553	1927	1927	1927	1927	3101
264	20230711	145300	563611926	1926	1925	1926	1925	1591
265	20230711	145200	560548160	1925	1925	1925	1925	426
266	20230711	145100	559728110	1920	1925	1925	1920	24
267	20230711	145000	559681927	1921	1921	1921	1921	0
268	20230711	144900	559681927	1921	1921	1921	1921	0
269	20230711	144800	559681927	1921	1921	1921	1921	0
270	20230711	144700	559681927	1921	1921	1921	1921	0
271	20230711	144600	559681927	1921	1921	1921	1921	1
272	20230711	144500	559680006	1920	1920	1920	1920	1
273	20230711	144400	559678086	1925	1920	1925	1920	203
274	20230711	144300	559288311	1919	1919	1919	1919	0
275	20230711	144200	559288311	1919	1922	1922	1919	5
276	20230711	144100	559278704	1922	1922	1922	1922	4
277	20230711	144000	559271016	1919	1921	1922	1919	58
278	20230711	143900	559159545	1919	1919	1919	1919	0
279	20230711	143800	559159545	1919	1921	1922	1919	1042
280	20230711	143700	557159507	1922	1922	1922	1922	440
281	20230711	143600	556313827	1922	1922	1922	1922	69
282	20230711	143500	556181209	1922	1923	1923	1922	2
283	20230711	143400	556177364	1922	1922	1922	1922	0
284	20230711	143300	556177364	1922	1926	1926	1922	128
285	20230711	143200	555931335	1921	1921	1921	1921	0
286	20230711	143100	555931335	1921	1921	1921	1921	0
287	20230711	143000	555931335	1921	1921	1921	1921	451
288	20230711	142900	555064964	1921	1921	1921	1921	0
289	20230711	142800	555064964	1921	1921	1921	1921	0
290	20230711	142700	555064964	1921	1921	1921	1921	0
291	20230711	142600	555064964	1921	1921	1921	1921	0
292	20230711	142500	555064964	1921	1921	1921	1921	1
293	20230711	142400	555063043	1921	1921	1921	1921	0
294	20230711	142300	555063043	1921	1921	1921	1921	0
295	20230711	142200	555063043	1921	1921	1921	1921	1
296	20230711	142100	555061122	1920	1920	1920	1920	0
297	20230711	142000	555061122	1920	1928	1928	1920	994
298	20230711	141900	553144720	1928	1928	1928	1928	10
299	20230711	141800	553125440	1928	1928	1928	1928	1
300	20230711	141700	553123512	1921	1921	1921	1921	0
301	20230711	141600	553123512	1921	1921	1921	1921	0
302	20230711	141500	553123512	1921	1921	1921	1921	56
303	20230711	141400	553015936	1921	1921	1921	1921	234
304	20230711	141300	552566422	1921	1921	1921	1921	0
305	20230711	141200	552566422	1921	1921	1921	1921	0
306	20230711	141100	552566422	1921	1921	1921	1921	686
307	20230711	141000	551248616	1921	1919	1921	1919	2544
308	20230711	140900	546366566	1919	1919	1919	1919	1000
309	20230711	140800	544447566	1918	1919	1919	1918	114
310	20230711	140700	544228912	1920	1920	1920	1920	128
311	20230711	140600	543983152	1921	1921	1921	1921	389
312	20230711	140500	543235883	1921	1921	1921	1921	1
313	20230711	140400	543233962	1927	1927	1927	1927	0
314	20230711	140300	543233962	1927	1927	1927	1927	0
315	20230711	140200	543233962	1927	1927	1927	1927	1037
316	20230711	140100	541235663	1927	1927	1927	1927	0
317	20230711	140000	541235663	1927	1927	1927	1927	3
318	20230711	135900	541229882	1919	1919	1919	1919	1
319	20230711	135800	541227963	1919	1919	1919	1919	0
320	20230711	135700	541227963	1919	1919	1919	1919	0
321	20230711	135600	541227963	1919	1919	1919	1919	0
322	20230711	135500	541227963	1919	1919	1919	1919	0
323	20230711	135400	541227963	1919	1920	1920	1919	2
324	20230711	135300	541224124	1927	1927	1927	1927	0
325	20230711	135200	541224124	1927	1927	1927	1920	13
326	20230711	135100	541199143	1927	1927	1927	1927	0
327	20230711	135000	541199143	1927	1922	1927	1919	1299
328	20230711	134900	538705695	1930	1930	1930	1930	0
329	20230711	134800	538705695	1930	1930	1930	1930	0
330	20230711	134700	538705695	1930	1930	1930	1930	0
331	20230711	134600	538705695	1930	1930	1930	1930	1
332	20230711	134500	538703765	1928	1928	1928	1928	0
333	20230711	134400	538703765	1928	1928	1928	1928	30
334	20230711	134300	538645925	1928	1928	1928	1928	0
335	20230711	134200	538645925	1928	1928	1928	1928	0
336	20230711	134100	538645925	1928	1928	1928	1928	24
337	20230711	134000	538599653	1928	1928	1928	1928	1
338	20230711	133900	538597725	1919	1919	1919	1919	1
339	20230711	133800	538595806	1928	1920	1928	1920	6
340	20230711	133700	538584278	1918	1918	1918	1918	0
341	20230711	133600	538584278	1918	1919	1919	1918	2
342	20230711	133500	538580441	1919	1919	1919	1919	18
343	20230711	133400	538545899	1919	1919	1919	1919	498
344	20230711	133300	537590237	1920	1920	1920	1920	995
345	20230711	133200	535679837	1920	1920	1920	1920	0
346	20230711	133100	535679837	1920	1920	1920	1920	0
347	20230711	133000	535679837	1920	1920	1920	1920	0
348	20230711	132900	535679837	1920	1920	1920	1920	263
349	20230711	132800	535174877	1920	1920	1920	1920	0
350	20230711	132700	535174877	1920	1920	1920	1920	0
351	20230711	132600	535174877	1920	1921	1921	1920	966
352	20230711	132500	533319937	1921	1921	1921	1921	0
353	20230711	132400	533319937	1921	1921	1921	1921	1
354	20230711	132300	533318016	1928	1928	1928	1928	0
355	20230711	132200	533318016	1928	1928	1928	1928	0
356	20230711	132100	533318016	1928	1928	1928	1928	0
357	20230711	132000	533318016	1928	1928	1928	1928	1
358	20230711	131900	533316088	1919	1919	1919	1919	0
359	20230711	131800	533316088	1919	1919	1919	1919	0
360	20230711	131700	533316088	1919	1920	1920	1919	6
361	20230711	131600	533304569	1929	1929	1929	1929	0
362	20230711	131500	533304569	1929	1929	1929	1929	52
363	20230711	131400	533204261	1918	1918	1918	1918	0
364	20230711	131300	533204261	1918	1929	1929	1918	1001
365	20230711	131200	531273343	1918	1918	1920	1918	328
366	20230711	131100	530643785	1931	1927	1931	1918	2345
367	20230711	131000	526118750	1927	1927	1927	1927	5
368	20230711	130900	526109115	1927	1927	1927	1927	0
369	20230711	130800	526109115	1927	1927	1927	1927	738
370	20230711	130700	524686989	1927	1924	1927	1924	520
371	20230711	130600	523686362	1920	1920	1920	1920	0
372	20230711	130500	523686362	1920	1920	1920	1920	0
373	20230711	130400	523686362	1920	1921	1921	1920	116
374	20230711	130300	523463542	1920	1920	1920	1920	0
375	20230711	130200	523463542	1920	1920	1920	1920	0
376	20230711	130100	523463542	1920	1920	1920	1920	0
377	20230711	130000	523463542	1920	1924	1924	1920	521
378	20230711	125900	522461142	1920	1920	1920	1920	0
379	20230711	125800	522461142	1920	1920	1920	1920	0
380	20230711	125700	522461142	1920	1920	1920	1920	1
381	20230711	125600	522459222	1920	1920	1920	1920	1
382	20230711	125500	522457302	1920	1923	1923	1920	1590
383	20230711	125400	519404205	1923	1924	1924	1923	516
384	20230711	125300	518411422	1924	1926	1926	1924	11
385	20230711	125200	518390238	1924	1927	1928	1924	296
386	20230711	125100	517819801	1924	1924	1924	1924	1
387	20230711	125000	517817877	1925	1925	1925	1925	2071
388	20230711	124900	513831202	1927	1926	1927	1926	50
389	20230711	124800	513734897	1925	1924	1925	1924	62
390	20230711	124700	513615549	1923	1923	1923	1923	0
391	20230711	124600	513615549	1923	1923	1923	1923	153
392	20230711	124500	513321330	1923	1923	1923	1923	2
393	20230711	124400	513317484	1923	1923	1923	1923	0
394	20230711	124300	513317484	1923	1923	1923	1923	16
395	20230711	124200	513286716	1923	1923	1923	1923	0
396	20230711	124100	513286716	1923	1923	1923	1923	0
397	20230711	124000	513286716	1923	1923	1923	1923	0
398	20230711	123900	513286716	1923	1923	1923	1923	0
399	20230711	123800	513286716	1923	1923	1923	1923	0
400	20230711	123700	513286716	1923	1923	1923	1923	0
401	20230711	123600	513286716	1923	1925	1926	1923	1300
402	20230711	123500	510783293	1923	1923	1923	1923	9
403	20230711	123400	510765986	1925	1925	1925	1925	2
404	20230711	123300	510762136	1926	1925	1926	1925	1215
405	20230711	123200	508423146	1925	1924	1926	1924	1024
406	20230711	123100	506451261	1924	1924	1924	1924	0
407	20230711	123000	506451261	1924	1924	1924	1924	2
408	20230711	122900	506447413	1924	1920	1924	1917	502
409	20230711	122800	505483920	1920	1920	1920	1920	220
410	20230711	122700	505061520	1920	1920	1920	1920	0
411	20230711	122600	505061520	1920	1920	1920	1920	0
412	20230711	122500	505061520	1920	1920	1920	1920	10
413	20230711	122400	505042320	1920	1920	1920	1920	24
414	20230711	122300	504996240	1920	1920	1920	1920	13
415	20230711	122200	504971280	1924	1924	1924	1924	5
416	20230711	122100	504961660	1924	1923	1924	1920	112
417	20230711	122000	504746604	1924	1924	1924	1924	0
418	20230711	121900	504746604	1924	1924	1924	1924	0
419	20230711	121800	504746604	1924	1924	1924	1924	110
420	20230711	121700	504534964	1926	1926	1926	1926	0
421	20230711	121600	504534964	1926	1926	1926	1926	2
422	20230711	121500	504531112	1924	1925	1925	1924	50
423	20230711	121400	504434864	1926	1926	1926	1926	0
424	20230711	121300	504434864	1926	1926	1926	1926	0
425	20230711	121200	504434864	1926	1926	1926	1926	1
426	20230711	121100	504432938	1925	1925	1925	1925	74
427	20230711	121000	504290488	1925	1925	1925	1925	0
428	20230711	120900	504290488	1925	1922	1925	1919	305
429	20230711	120800	503705164	1926	1926	1926	1926	0
430	20230711	120700	503705164	1926	1926	1926	1926	0
431	20230711	120600	503705164	1926	1926	1926	1926	0
432	20230711	120500	503705164	1926	1926	1926	1926	0
433	20230711	120400	503705164	1926	1926	1926	1926	0
434	20230711	120300	503705164	1926	1926	1926	1926	0
435	20230711	120200	503705164	1926	1922	1926	1921	1201
436	20230711	120100	501398025	1926	1925	1926	1925	10
437	20230711	120000	501378772	1925	1925	1925	1925	0
438	20230711	115900	501378772	1925	1925	1925	1925	0
439	20230711	115800	501378772	1925	1924	1925	1922	145
440	20230711	115700	501099987	1925	1924	1925	1924	27
441	20230711	115600	501048037	1925	1925	1925	1925	1
442	20230711	115500	501046112	1924	1924	1924	1924	229
443	20230711	115400	500605516	1924	1924	1924	1924	0
444	20230711	115300	500605516	1924	1924	1924	1924	51
445	20230711	115200	500507392	1924	1924	1924	1924	0
446	20230711	115100	500507392	1924	1919	1924	1919	124
447	20230711	115000	500269391	1919	1920	1920	1919	55
448	20230711	114900	500163792	1923	1920	1923	1920	447
449	20230711	114800	499305549	1920	1920	1920	1920	0
450	20230711	114700	499305549	1920	1920	1920	1920	1
451	20230711	114600	499303629	1920	1920	1920	1920	0
452	20230711	114500	499303629	1920	1920	1920	1920	0
453	20230711	114400	499303629	1920	1920	1920	1920	0
454	20230711	114300	499303629	1920	1920	1920	1920	0
455	20230711	114200	499303629	1920	1920	1920	1920	0
456	20230711	114100	499303629	1920	1920	1920	1920	6
457	20230711	114000	499292109	1920	1920	1920	1920	0
458	20230711	113900	499292109	1920	1920	1920	1920	0
459	20230711	113800	499292109	1920	1920	1920	1920	5
460	20230711	113700	499282509	1920	1920	1920	1920	52
461	20230711	113600	499182669	1920	1920	1920	1920	0
462	20230711	113500	499182669	1920	1920	1920	1920	0
463	20230711	113400	499182669	1920	1920	1920	1920	0
464	20230711	113300	499182669	1920	1916	1920	1916	50
465	20230711	113200	499086725	1916	1916	1916	1916	0
466	20230711	113100	499086725	1916	1916	1916	1916	17
467	20230711	113000	499054153	1912	1912	1912	1912	200
468	20230711	112900	498671753	1912	1916	1916	1912	239
469	20230711	112800	498213978	1916	1916	1916	1916	0
470	20230711	112700	498213978	1916	1916	1916	1916	0
471	20230711	112600	498213978	1916	1916	1916	1916	0
472	20230711	112500	498213978	1916	1917	1917	1916	79
473	20230711	112400	498062542	1917	1917	1917	1917	0
474	20230711	112300	498062542	1917	1918	1918	1917	5
475	20230711	112200	498052953	1920	1920	1920	1920	459
476	20230711	112100	497171673	1921	1921	1921	1921	126
477	20230711	112000	496929627	1921	1921	1921	1921	0
478	20230711	111900	496929627	1921	1921	1921	1921	0
479	20230711	111800	496929627	1921	1921	1921	1921	0
480	20230711	111700	496929627	1921	1921	1921	1921	0
481	20230711	111600	496929627	1921	1921	1921	1921	0
482	20230711	111500	496929627	1921	1921	1921	1921	0
483	20230711	111400	496929627	1921	1921	1921	1921	512
484	20230711	111300	495946075	1932	1928	1932	1928	2120
485	20230711	111200	491854774	1928	1928	1928	1928	1
486	20230711	111100	491852846	1929	1926	1929	1926	51
487	20230711	111000	491754617	1929	1925	1929	1925	105
488	20230711	110900	491552209	1925	1925	1925	1925	0
489	20230711	110800	491552209	1925	1925	1925	1925	4
490	20230711	110700	491544509	1926	1919	1926	1919	53
491	20230711	110600	491442781	1919	1919	1919	1917	63
492	20230711	110500	491321986	1919	1919	1919	1919	0
493	20230711	110400	491321986	1919	1919	1919	1919	0
494	20230711	110300	491321986	1919	1919	1919	1919	3
495	20230711	110200	491316229	1919	1917	1919	1917	30
496	20230711	110100	491258713	1917	1914	1917	1914	56
497	20230711	110000	491151421	1914	1915	1915	1914	322
498	20230711	105900	490534981	1915	1915	1915	1915	150
499	20230711	105800	490247731	1915	1920	1920	1915	110
500	20230711	105700	490036645	1919	1919	1919	1919	0
501	20230711	105600	490036645	1919	1919	1919	1919	0
502	20230711	105500	490036645	1919	1920	1920	1919	254
503	20230711	105400	489549108	1919	1919	1919	1919	0
504	20230711	105300	489549108	1919	1919	1919	1919	27
505	20230711	105200	489497295	1919	1924	1925	1919	794
506	20230711	105100	487970983	1924	1922	1924	1922	1002
507	20230711	105000	486043181	1920	1922	1922	1920	736
508	20230711	104900	484630041	1919	1919	1919	1919	0
509	20230711	104800	484630041	1919	1919	1919	1919	1
510	20230711	104700	484628122	1924	1924	1924	1924	4
511	20230711	104600	484620426	1912	1926	1926	1910	2489
512	20230711	104500	479852316	1925	1929	1929	1925	1376
513	20230711	104400	477201361	1929	1929	1929	1929	26
514	20230711	104300	477151207	1929	1932	1932	1929	1055
515	20230711	104200	475114377	1932	1933	1933	1932	157
516	20230711	104100	474810958	1933	1935	1938	1933	5721
517	20230711	104000	463745941	1936	1938	1938	1936	439
518	20230711	103900	462896025	1937	1937	1937	1937	17
519	20230711	103800	462863096	1938	1938	1938	1938	0
520	20230711	103700	462863096	1938	1938	1938	1937	9
521	20230711	103600	462845656	1938	1940	1940	1937	7
522	20230711	103500	462832088	1936	1940	1940	1936	18
523	20230711	103400	462797172	1936	1936	1936	1936	201
524	20230711	103300	462408036	1936	1937	1937	1936	6
525	20230711	103200	462396415	1936	1936	1936	1936	30
526	20230711	103100	462338335	1936	1937	1937	1936	500
527	20230711	103000	461370003	1937	1937	1937	1937	70
528	20230711	102900	461234413	1937	1937	1937	1937	0
529	20230711	102800	461234413	1937	1937	1937	1937	0
530	20230711	102700	461234413	1937	1936	1937	1936	454
531	20230711	102600	460355069	1936	1937	1937	1936	996
532	20230711	102500	458426470	1937	1937	1937	1937	0
533	20230711	102400	458426470	1937	1937	1937	1937	9
534	20230711	102300	458409037	1937	1937	1937	1937	128
535	20230711	102200	458161101	1937	1937	1937	1937	551
536	20230711	102100	457093814	1937	1937	1937	1937	0
537	20230711	102000	457093814	1937	1937	1937	1937	1
538	20230711	101900	457091877	1937	1937	1937	1937	0
539	20230711	101800	457091877	1937	1937	1937	1937	570
540	20230711	101700	455987787	1937	1938	1938	1937	268
541	20230711	101600	455468661	1940	1939	1940	1937	2011
542	20230711	101500	451572772	1939	1939	1939	1939	0
543	20230711	101400	451572772	1939	1939	1939	1939	600
544	20230711	101300	450409372	1939	1940	1940	1939	520
545	20230711	101200	449400573	1939	1940	1940	1939	21
546	20230711	101100	449359841	1939	1947	1948	1939	41
547	20230711	101000	449279987	1938	1942	1942	1938	27
548	20230711	100900	449227657	1938	1938	1938	1938	601
549	20230711	100800	448062919	1939	1943	1943	1939	3995
550	20230711	100700	440312426	1942	1944	1944	1942	20
551	20230711	100600	440273559	1948	1943	1948	1943	5130
552	20230711	100500	430296251	1943	1940	1943	1940	4253
553	20230711	100400	422037275	1938	1938	1938	1938	85
554	20230711	100300	421872545	1938	1938	1938	1938	1233
555	20230711	100200	419482991	1938	1938	1938	1938	0
556	20230711	100100	419482991	1938	1940	1940	1938	10
557	20230711	100000	419463605	1941	1941	1941	1941	1
558	20230711	095900	419461664	1938	1938	1938	1938	200
559	20230711	095800	419074064	1938	1942	1942	1938	11
560	20230711	095700	419052742	1942	1938	1942	1937	2591
561	20230711	095600	414030525	1938	1938	1938	1938	0
562	20230711	095500	414030525	1938	1938	1938	1938	133
563	20230711	095400	413772771	1938	1938	1938	1938	6
564	20230711	095300	413761143	1942	1942	1942	1942	212
565	20230711	095200	413349439	1942	1938	1942	1938	264
566	20230711	095100	412837803	1942	1943	1943	1937	815
567	20230711	095000	411258136	1937	1939	1943	1937	278
568	20230711	094900	410719212	1943	1943	1943	1943	1
569	20230711	094800	410717269	1939	1939	1939	1939	1
570	20230711	094700	410715330	1942	1943	1945	1942	476
571	20230711	094600	409790934	1942	1942	1942	1942	1000
572	20230711	094500	407848934	1942	1939	1942	1939	43
573	20230711	094400	407765551	1937	1937	1937	1937	899
574	20230711	094300	406024188	1937	1937	1937	1937	2306
575	20230711	094200	401557466	1937	1941	1942	1937	7004
576	20230711	094100	387973943	1941	1945	1945	1941	4672
577	20230711	094000	378898756	1944	1943	1944	1943	212
578	20230711	093900	378486680	1944	1943	1944	1943	384
579	20230711	093800	377740485	1943	1953	1954	1943	4
580	20230711	093700	377732692	1943	1940	1955	1940	800
581	20230711	093600	376177156	1940	1943	1943	1940	2789
582	20230711	093500	370761919	1943	1945	1951	1943	2381
583	20230711	093400	366130630	1951	1951	1951	1945	82
584	20230711	093300	365970826	1951	1945	1960	1945	312
585	20230711	093200	365361093	1941	1949	1949	1941	5675
586	20230711	093100	354329413	1950	1960	1960	1950	2516
587	20230711	093000	349412113	1952	1955	1962	1951	9426
588	20230711	092900	330994516	1955	1962	1962	1954	331
589	20230711	092800	330346218	1962	1971	1976	1951	18588
590	20230711	092700	293949841	1969	1948	1979	1948	46537
591	20230711	092600	202528372	1946	1954	1954	1946	3261
592	20230711	092500	196173328	1948	1941	1949	1941	2334
593	20230711	092400	191630999	1941	1940	1943	1940	450
594	20230711	092300	190757549	1941	1947	1947	1941	1693
595	20230711	092200	187466007	1946	1957	1957	1946	4730
596	20230711	092100	178238434	1953	1957	1958	1953	2378
597	20230711	092000	173591023	1958	1959	1959	1952	5166
598	20230711	091900	163490444	1960	1950	1961	1950	13671
599	20230711	091800	136742605	1950	1940	1950	1940	2670
600	20230711	091700	131548886	1941	1937	1941	1934	5511
601	20230711	091600	120873505	1941	1944	1944	1937	1765
602	20230711	091500	117447848	1944	1950	1951	1944	4567
603	20230711	091400	108559836	1950	1949	1950	1947	10403
604	20230711	091300	88289446	1949	1948	1953	1947	7431
605	20230711	091200	73798365	1948	1927	1950	1927	16767
606	20230711	091100	41304791	1926	1913	1926	1913	5228
607	20230711	091000	31279163	1913	1910	1913	1910	666
608	20230711	090900	30005893	1908	1908	1910	1908	1365
609	20230711	090800	27400174	1908	1905	1909	1903	1577
610	20230711	090700	24394030	1905	1900	1905	1900	5106
611	20230711	090600	14683212	1900	1890	1900	1886	4139
612	20230711	090500	6835564	1890	1888	1890	1886	1157
613	20230711	090400	4650079	1885	1886	1887	1885	365
614	20230711	090300	3961614	1886	1883	1886	1883	951
615	20230711	090200	2168031	1886	1885	1886	1885	24
616	20230711	090100	2122769	1886	1883	1886	1883	44
617	20230711	090000	2039812	1882	1880	1882	1880	1085