KissMeData/040610/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	191700	208378841	1918	1918	1918	1918	5180
3	20230712	191600	208378841	1918	1918	1918	1918	0
4	20230712	191500	208378841	1918	1918	1918	1918	0
5	20230712	191400	208378841	1918	1918	1918	1918	0
6	20230712	191300	208378841	1918	1918	1918	1918	0
7	20230712	191200	208378841	1918	1918	1918	1918	0
8	20230712	191100	208378841	1918	1918	1918	1918	0
9	20230712	191000	208378841	1918	1918	1918	1918	0
10	20230712	190900	208378841	1918	1918	1918	1918	0
11	20230712	190800	208378841	1918	1918	1918	1918	0
12	20230712	190700	208378841	1918	1918	1918	1918	0
13	20230712	190600	208378841	1918	1918	1918	1918	0
14	20230712	190500	208378841	1918	1918	1918	1918	0
15	20230712	190400	208378841	1918	1918	1918	1918	0
16	20230712	190300	208378841	1918	1918	1918	1918	0
17	20230712	190200	208378841	1918	1918	1918	1918	0
18	20230712	190100	208378841	1918	1918	1918	1918	0
19	20230712	190000	208378841	1918	1918	1918	1918	0
20	20230712	185900	208378841	1918	1918	1918	1918	0
21	20230712	185800	208378841	1918	1918	1918	1918	0
22	20230712	185700	208378841	1918	1918	1918	1918	0
23	20230712	185600	208378841	1918	1918	1918	1918	0
24	20230712	185500	208378841	1918	1918	1918	1918	0
25	20230712	185400	208378841	1918	1918	1918	1918	0
26	20230712	185300	208378841	1918	1918	1918	1918	0
27	20230712	185200	208378841	1918	1918	1918	1918	0
28	20230712	185100	208378841	1918	1918	1918	1918	0
29	20230712	185000	208378841	1918	1918	1918	1918	0
30	20230712	184900	208378841	1918	1918	1918	1918	0
31	20230712	184800	208378841	1918	1918	1918	1918	0
32	20230712	184700	208378841	1918	1918	1918	1918	5180
33	20230712	184600	208378841	1918	1918	1918	1918	0
34	20230712	184500	208378841	1918	1918	1918	1918	0
35	20230712	184400	208378841	1918	1918	1918	1918	0
36	20230712	184300	208378841	1918	1918	1918	1918	0
37	20230712	184200	208378841	1918	1918	1918	1918	0
38	20230712	184100	208378841	1918	1918	1918	1918	0
39	20230712	184000	208378841	1918	1918	1918	1918	0
40	20230712	183900	208378841	1918	1918	1918	1918	0
41	20230712	183800	208378841	1918	1918	1918	1918	0
42	20230712	183700	208378841	1918	1918	1918	1918	0
43	20230712	183600	208378841	1918	1918	1918	1918	0
44	20230712	183500	208378841	1918	1918	1918	1918	0
45	20230712	183400	208378841	1918	1918	1918	1918	0
46	20230712	183300	208378841	1918	1918	1918	1918	0
47	20230712	183200	208378841	1918	1918	1918	1918	0
48	20230712	183100	208378841	1918	1918	1918	1918	0
49	20230712	183000	208378841	1918	1918	1918	1918	0
50	20230712	182900	208378841	1918	1918	1918	1918	0
51	20230712	182800	208378841	1918	1918	1918	1918	0
52	20230712	182700	208378841	1918	1918	1918	1918	0
53	20230712	182600	208378841	1918	1918	1918	1918	0
54	20230712	182500	208378841	1918	1918	1918	1918	0
55	20230712	182400	208378841	1918	1918	1918	1918	0
56	20230712	182300	208378841	1918	1918	1918	1918	0
57	20230712	182200	208378841	1918	1918	1918	1918	0
58	20230712	182100	208378841	1918	1918	1918	1918	0
59	20230712	182000	208378841	1918	1918	1918	1918	0
60	20230712	181900	208378841	1918	1918	1918	1918	0
61	20230712	181800	208378841	1918	1918	1918	1918	0
62	20230712	181700	208378841	1918	1918	1918	1918	5180
63	20230712	181600	208378841	1918	1918	1918	1918	0
64	20230712	181500	208378841	1918	1918	1918	1918	0
65	20230712	181400	208378841	1918	1918	1918	1918	0
66	20230712	181300	208378841	1918	1918	1918	1918	0
67	20230712	181200	208378841	1918	1918	1918	1918	0
68	20230712	181100	208378841	1918	1918	1918	1918	0
69	20230712	181000	208378841	1918	1918	1918	1918	0
70	20230712	180900	208378841	1918	1918	1918	1918	0
71	20230712	180800	208378841	1918	1918	1918	1918	0
72	20230712	180700	208378841	1918	1918	1918	1918	0
73	20230712	180600	208378841	1918	1918	1918	1918	0
74	20230712	180500	208378841	1918	1918	1918	1918	0
75	20230712	180400	208378841	1918	1918	1918	1918	0
76	20230712	180300	208378841	1918	1918	1918	1918	0
77	20230712	180200	208378841	1918	1918	1918	1918	0
78	20230712	180100	208378841	1918	1918	1918	1918	0
79	20230712	180000	208378841	1918	1918	1918	1918	0
80	20230712	175900	208378841	1918	1918	1918	1918	0
81	20230712	175800	208378841	1918	1918	1918	1918	0
82	20230712	175700	208378841	1918	1918	1918	1918	0
83	20230712	175600	208378841	1918	1918	1918	1918	0
84	20230712	175500	208378841	1918	1918	1918	1918	0
85	20230712	175400	208378841	1918	1918	1918	1918	0
86	20230712	175300	208378841	1918	1918	1918	1918	0
87	20230712	175200	208378841	1918	1918	1918	1918	0
88	20230712	175100	208378841	1918	1918	1918	1918	0
89	20230712	175000	208378841	1918	1918	1918	1918	0
90	20230712	174900	208378841	1918	1918	1918	1918	0
91	20230712	174800	208378841	1918	1918	1918	1918	0
92	20230712	174700	208378841	1918	1918	1918	1918	5180
93	20230712	174600	208378841	1918	1918	1918	1918	0
94	20230712	174500	208378841	1918	1918	1918	1918	0
95	20230712	174400	208378841	1918	1918	1918	1918	0
96	20230712	174300	208378841	1918	1918	1918	1918	0
97	20230712	174200	208378841	1918	1918	1918	1918	0
98	20230712	174100	208378841	1918	1918	1918	1918	0
99	20230712	174000	208378841	1918	1918	1918	1918	0
100	20230712	173900	208378841	1918	1918	1918	1918	0
101	20230712	173800	208378841	1918	1918	1918	1918	0
102	20230712	173700	208378841	1918	1918	1918	1918	0
103	20230712	173600	208378841	1918	1918	1918	1918	0
104	20230712	173500	208378841	1918	1918	1918	1918	0
105	20230712	173400	208378841	1918	1918	1918	1918	0
106	20230712	173300	208378841	1918	1918	1918	1918	0
107	20230712	173200	208378841	1918	1918	1918	1918	0
108	20230712	173100	208378841	1918	1918	1918	1918	0
109	20230712	173000	208378841	1918	1918	1918	1918	0
110	20230712	172900	208378841	1918	1918	1918	1918	0
111	20230712	172800	208378841	1918	1918	1918	1918	0
112	20230712	172700	208378841	1918	1918	1918	1918	0
113	20230712	172600	208378841	1918	1918	1918	1918	0
114	20230712	172500	208378841	1918	1918	1918	1918	0
115	20230712	172400	208378841	1918	1918	1918	1918	0
116	20230712	172300	208378841	1918	1918	1918	1918	0
117	20230712	172200	208378841	1918	1918	1918	1918	0
118	20230712	172100	208378841	1918	1918	1918	1918	0
119	20230712	172000	208378841	1918	1918	1918	1918	0
120	20230712	171900	208378841	1918	1918	1918	1918	0
121	20230712	171800	208378841	1918	1918	1918	1918	0
122	20230712	171700	208378841	1918	1918	1918	1918	5180
123	20230712	171600	208378841	1918	1918	1918	1918	0
124	20230712	171500	208378841	1918	1918	1918	1918	0
125	20230712	171400	208378841	1918	1918	1918	1918	0
126	20230712	171300	208378841	1918	1918	1918	1918	0
127	20230712	171200	208378841	1918	1918	1918	1918	0
128	20230712	171100	208378841	1918	1918	1918	1918	0
129	20230712	171000	208378841	1918	1918	1918	1918	0
130	20230712	170900	208378841	1918	1918	1918	1918	0
131	20230712	170800	208378841	1918	1918	1918	1918	0
132	20230712	170700	208378841	1918	1918	1918	1918	0
133	20230712	170600	208378841	1918	1918	1918	1918	0
134	20230712	170500	208378841	1918	1918	1918	1918	0
135	20230712	170400	208378841	1918	1918	1918	1918	0
136	20230712	170300	208378841	1918	1918	1918	1918	0
137	20230712	170200	208378841	1918	1918	1918	1918	0
138	20230712	170100	208378841	1918	1918	1918	1918	0
139	20230712	170000	208378841	1918	1918	1918	1918	0
140	20230712	165900	208378841	1918	1918	1918	1918	0
141	20230712	165800	208378841	1918	1918	1918	1918	0
142	20230712	165700	208378841	1918	1918	1918	1918	0
143	20230712	165600	208378841	1918	1918	1918	1918	0
144	20230712	165500	208378841	1918	1918	1918	1918	0
145	20230712	165400	208378841	1918	1918	1918	1918	0
146	20230712	165300	208378841	1918	1918	1918	1918	0
147	20230712	165200	208378841	1918	1918	1918	1918	0
148	20230712	165100	208378841	1918	1918	1918	1918	0
149	20230712	165000	208378841	1918	1918	1918	1918	0
150	20230712	164900	208378841	1918	1918	1918	1918	0
151	20230712	164800	208378841	1918	1918	1918	1918	0
152	20230712	164700	208378841	1918	1918	1918	1918	5180
153	20230712	164600	208378841	1918	1918	1918	1918	0
154	20230712	164500	208378841	1918	1918	1918	1918	0
155	20230712	164400	208378841	1918	1918	1918	1918	0
156	20230712	164300	208378841	1918	1918	1918	1918	0
157	20230712	164200	208378841	1918	1918	1918	1918	0
158	20230712	164100	208378841	1918	1918	1918	1918	0
159	20230712	164000	208378841	1918	1918	1918	1918	0
160	20230712	163900	208378841	1918	1918	1918	1918	0
161	20230712	163800	208378841	1918	1918	1918	1918	0
162	20230712	163700	208378841	1918	1918	1918	1918	0
163	20230712	163600	208378841	1918	1918	1918	1918	0
164	20230712	163500	208378841	1918	1918	1918	1918	0
165	20230712	163400	208378841	1918	1918	1918	1918	0
166	20230712	163300	208378841	1918	1918	1918	1918	0
167	20230712	163200	208378841	1918	1918	1918	1918	0
168	20230712	163100	208378841	1918	1918	1918	1918	0
169	20230712	163000	208378841	1918	1918	1918	1918	0
170	20230712	162900	208378841	1918	1918	1918	1918	0
171	20230712	162800	208378841	1918	1918	1918	1918	0
172	20230712	162700	208378841	1918	1918	1918	1918	0
173	20230712	162600	208378841	1918	1918	1918	1918	0
174	20230712	162500	208378841	1918	1918	1918	1918	0
175	20230712	162400	208378841	1918	1918	1918	1918	0
176	20230712	162300	208378841	1918	1918	1918	1918	0
177	20230712	162200	208378841	1918	1918	1918	1918	0
178	20230712	162100	208378841	1918	1918	1918	1918	0
179	20230712	162000	208378841	1918	1918	1918	1918	0
180	20230712	161900	208378841	1918	1918	1918	1918	0
181	20230712	161800	208378841	1918	1918	1918	1918	0
182	20230712	161700	208378841	1918	1918	1918	1918	5180
183	20230712	161600	208378841	1918	1918	1918	1918	0
184	20230712	161500	208378841	1918	1918	1918	1918	0
185	20230712	161400	208378841	1918	1918	1918	1918	0
186	20230712	161300	208378841	1918	1918	1918	1918	0
187	20230712	161200	208378841	1918	1918	1918	1918	0
188	20230712	161100	208378841	1918	1918	1918	1918	0
189	20230712	161000	208378841	1918	1918	1918	1918	0
190	20230712	160900	208378841	1918	1918	1918	1918	0
191	20230712	160800	208378841	1918	1918	1918	1918	0
192	20230712	160700	208378841	1918	1918	1918	1918	0
193	20230712	160600	208378841	1918	1918	1918	1918	0
194	20230712	160500	208378841	1918	1918	1918	1918	0
195	20230712	160400	208378841	1918	1918	1918	1918	0
196	20230712	160300	208378841	1918	1918	1918	1918	0
197	20230712	160200	208378841	1918	1918	1918	1918	0
198	20230712	160100	208378841	1918	1918	1918	1918	0
199	20230712	160000	208378841	1918	1918	1918	1918	0
200	20230712	155900	208378841	1918	1918	1918	1918	0
201	20230712	155800	208378841	1918	1918	1918	1918	0
202	20230712	155700	208378841	1918	1918	1918	1918	0
203	20230712	155600	208378841	1918	1918	1918	1918	0
204	20230712	155500	208378841	1918	1918	1918	1918	0
205	20230712	155400	208378841	1918	1918	1918	1918	0
206	20230712	155300	208378841	1918	1918	1918	1918	0
207	20230712	155200	208378841	1918	1918	1918	1918	0
208	20230712	155100	208378841	1918	1918	1918	1918	0
209	20230712	155000	208378841	1918	1918	1918	1918	0
210	20230712	154900	208378841	1918	1918	1918	1918	0
211	20230712	154800	208378841	1918	1918	1918	1918	0
212	20230712	154700	208378841	1918	1918	1918	1918	5180
213	20230712	154600	208378841	1918	1918	1918	1918	0
214	20230712	154500	208378841	1918	1918	1918	1918	0
215	20230712	154400	208378841	1918	1918	1918	1918	0
216	20230712	154300	208378841	1918	1918	1918	1918	0
217	20230712	154200	208378841	1918	1918	1918	1918	0
218	20230712	154100	208378841	1918	1918	1918	1918	0
219	20230712	154000	208378841	1918	1918	1918	1918	0
220	20230712	153900	208378841	1918	1918	1918	1918	0
221	20230712	153800	208378841	1918	1918	1918	1918	0
222	20230712	153700	208378841	1918	1918	1918	1918	0
223	20230712	153600	208378841	1918	1918	1918	1918	0
224	20230712	153500	208378841	1918	1918	1918	1918	0
225	20230712	153400	208378841	1918	1918	1918	1918	0
226	20230712	153300	208378841	1918	1918	1918	1918	0
227	20230712	153200	208378841	1918	1918	1918	1918	0
228	20230712	153100	208378841	1918	1918	1918	1918	0
229	20230712	153000	208378841	1918	1918	1918	1918	5180
230	20230712	152900	198443601	1917	1917	1917	1917	0
231	20230712	152800	198443601	1917	1917	1917	1917	0
232	20230712	152700	198443601	1917	1917	1917	1917	0
233	20230712	152600	198443601	1917	1917	1917	1917	0
234	20230712	152500	198443601	1917	1917	1917	1917	0
235	20230712	152400	198443601	1917	1917	1917	1917	0
236	20230712	152300	198443601	1917	1917	1917	1917	0
237	20230712	152200	198443601	1917	1917	1917	1917	0
238	20230712	152100	198443601	1917	1917	1917	1917	0
239	20230712	152000	198443601	1917	1917	1917	1917	0
240	20230712	151900	198443601	1917	1915	1917	1915	2588
241	20230712	151800	193485782	1915	1915	1915	1915	124
242	20230712	151700	193248322	1915	1915	1915	1913	1913
243	20230712	151600	189588171	1913	1912	1913	1912	7257
244	20230712	151500	175705656	1910	1913	1913	1910	514
245	20230712	151400	174722917	1913	1913	1913	1913	227
246	20230712	151300	174288666	1913	1914	1915	1913	734
247	20230712	151200	172883848	1909	1914	1914	1909	268
248	20230712	151100	172370901	1914	1914	1914	1914	1
249	20230712	151000	172368987	1908	1908	1908	1908	0
250	20230712	150900	172368987	1908	1914	1914	1908	480
251	20230712	150800	171450291	1911	1911	1911	1911	0
252	20230712	150700	171450291	1911	1911	1911	1911	8
253	20230712	150600	171435003	1911	1911	1911	1911	188
254	20230712	150500	171075735	1911	1911	1911	1908	119
255	20230712	150400	170848329	1908	1908	1908	1908	0
256	20230712	150300	170848329	1908	1908	1908	1908	0
257	20230712	150200	170848329	1908	1908	1908	1908	0
258	20230712	150100	170848329	1908	1908	1911	1908	172
259	20230712	150000	170519799	1908	1908	1908	1908	0
260	20230712	145900	170519799	1908	1908	1908	1908	0
261	20230712	145800	170519799	1908	1908	1908	1908	0
262	20230712	145700	170519799	1908	1908	1908	1908	0
263	20230712	145600	170519799	1908	1908	1908	1908	1
264	20230712	145500	170517891	1908	1908	1908	1908	1
265	20230712	145400	170515983	1908	1908	1908	1908	0
266	20230712	145300	170515983	1908	1908	1908	1908	0
267	20230712	145200	170515983	1908	1908	1908	1908	0
268	20230712	145100	170515983	1908	1911	1911	1908	358
269	20230712	145000	169832145	1915	1915	1915	1915	0
270	20230712	144900	169832145	1915	1911	1915	1911	937
271	20230712	144800	168038534	1911	1911	1911	1911	0
272	20230712	144700	168038534	1911	1909	1911	1909	455
273	20230712	144600	167169937	1909	1909	1909	1909	104
274	20230712	144500	166971401	1909	1909	1910	1909	265
275	20230712	144400	166465454	1909	1909	1909	1909	2
276	20230712	144300	166461636	1906	1906	1906	1906	0
277	20230712	144200	166461636	1906	1906	1906	1906	0
278	20230712	144100	166461636	1906	1906	1906	1906	0
279	20230712	144000	166461636	1906	1906	1906	1906	67
280	20230712	143900	166333934	1906	1906	1906	1906	3
281	20230712	143800	166328216	1906	1909	1909	1906	29
282	20230712	143700	166272858	1909	1909	1909	1909	0
283	20230712	143600	166272858	1909	1909	1909	1909	118
284	20230712	143500	166047596	1909	1909	1909	1909	0
285	20230712	143400	166047596	1909	1909	1909	1909	0
286	20230712	143300	166047596	1909	1909	1909	1909	0
287	20230712	143200	166047596	1909	1909	1909	1909	12
288	20230712	143100	166024688	1909	1909	1909	1909	0
289	20230712	143000	166024688	1909	1909	1909	1909	0
290	20230712	142900	166024688	1909	1909	1909	1909	0
291	20230712	142800	166024688	1909	1909	1909	1909	0
292	20230712	142700	166024688	1909	1909	1909	1909	0
293	20230712	142600	166024688	1909	1909	1909	1909	1
294	20230712	142500	166022779	1902	1902	1902	1902	0
295	20230712	142400	166022779	1902	1902	1902	1902	0
296	20230712	142300	166022779	1902	1902	1902	1902	0
297	20230712	142200	166022779	1902	1902	1902	1902	0
298	20230712	142100	166022779	1902	1902	1902	1902	0
299	20230712	142000	166022779	1902	1902	1902	1902	20
300	20230712	141900	165984739	1902	1902	1902	1902	7
301	20230712	141800	165971425	1909	1909	1909	1909	0
302	20230712	141700	165971425	1909	1909	1909	1909	0
303	20230712	141600	165971425	1909	1909	1909	1909	0
304	20230712	141500	165971425	1909	1909	1909	1909	0
305	20230712	141400	165971425	1909	1909	1909	1909	0
306	20230712	141300	165971425	1909	1904	1909	1902	2918
307	20230712	141200	160421380	1904	1904	1904	1904	1
308	20230712	141100	160419476	1902	1902	1902	1902	1
309	20230712	141000	160417574	1904	1904	1904	1904	355
310	20230712	140900	159741654	1899	1899	1899	1899	0
311	20230712	140800	159741654	1899	1900	1900	1899	2
312	20230712	140700	159737855	1899	1899	1899	1899	1
313	20230712	140600	159735956	1899	1903	1903	1899	3418
314	20230712	140500	153235030	1903	1903	1903	1903	5
315	20230712	140400	153225515	1909	1909	1909	1909	0
316	20230712	140300	153225515	1909	1909	1909	1909	1
317	20230712	140200	153223606	1903	1910	1910	1903	6
318	20230712	140100	153212171	1910	1910	1910	1910	0
319	20230712	140000	153212171	1910	1910	1910	1910	0
320	20230712	135900	153212171	1910	1910	1910	1910	1
321	20230712	135800	153210261	1902	1909	1909	1902	537
322	20230712	135700	152185135	1910	1909	1910	1909	56
323	20230712	135600	152078230	1910	1910	1910	1910	0
324	20230712	135500	152078230	1910	1910	1910	1910	0
325	20230712	135400	152078230	1910	1910	1910	1910	0
326	20230712	135300	152078230	1910	1910	1910	1910	3
327	20230712	135200	152072500	1909	1909	1909	1909	109
328	20230712	135100	151864419	1909	1909	1909	1909	0
329	20230712	135000	151864419	1909	1909	1909	1909	0
330	20230712	134900	151864419	1909	1909	1909	1909	0
331	20230712	134800	151864419	1909	1909	1909	1909	0
332	20230712	134700	151864419	1909	1909	1909	1909	2
333	20230712	134600	151860601	1909	1909	1909	1909	1
334	20230712	134500	151858692	1902	1908	1908	1902	125
335	20230712	134400	151620924	1908	1908	1908	1908	12
336	20230712	134300	151598028	1902	1903	1903	1902	520
337	20230712	134200	150608955	1903	1903	1903	1903	430
338	20230712	134100	149790665	1902	1902	1902	1902	0
339	20230712	134000	149790665	1902	1902	1902	1902	0
340	20230712	133900	149790665	1902	1902	1902	1902	0
341	20230712	133800	149790665	1902	1902	1902	1902	6
342	20230712	133700	149779253	1908	1908	1908	1908	1
343	20230712	133600	149777345	1901	1901	1901	1901	0
344	20230712	133500	149777345	1901	1901	1901	1901	0
345	20230712	133400	149777345	1901	1902	1902	1901	21
346	20230712	133300	149737404	1902	1906	1906	1902	100
347	20230712	133200	149546848	1907	1907	1907	1907	0
348	20230712	133100	149546848	1907	1907	1907	1907	147
349	20230712	133000	149266519	1906	1902	1906	1902	13
350	20230712	132900	149241745	1907	1907	1907	1907	0
351	20230712	132800	149241745	1907	1907	1907	1907	0
352	20230712	132700	149241745	1907	1907	1907	1907	0
353	20230712	132600	149241745	1907	1907	1907	1907	50
354	20230712	132500	149146395	1902	1902	1902	1902	0
355	20230712	132400	149146395	1902	1902	1902	1902	0
356	20230712	132300	149146395	1902	1902	1902	1902	0
357	20230712	132200	149146395	1902	1906	1907	1900	5
358	20230712	132100	149136874	1906	1906	1906	1900	101
359	20230712	132000	148944374	1906	1904	1906	1904	11
360	20230712	131900	148923428	1900	1900	1900	1900	0
361	20230712	131800	148923428	1900	1900	1900	1900	3850
362	20230712	131700	141608428	1900	1901	1901	1900	2000
363	20230712	131600	137808328	1900	1902	1902	1900	181
364	20230712	131500	137464068	1898	1900	1900	1898	1101
365	20230712	131400	135372722	1900	1900	1900	1900	0
366	20230712	131300	135372722	1900	1900	1900	1900	0
367	20230712	131200	135372722	1900	1900	1900	1900	0
368	20230712	131100	135372722	1900	1900	1900	1900	0
369	20230712	131000	135372722	1900	1900	1900	1900	0
370	20230712	130900	135372722	1900	1901	1901	1900	647
371	20230712	130800	134142776	1902	1902	1902	1902	21
372	20230712	130700	134102834	1901	1901	1901	1901	0
373	20230712	130600	134102834	1901	1901	1901	1901	0
374	20230712	130500	134102834	1901	1902	1902	1901	5934
375	20230712	130400	122816367	1902	1902	1902	1902	0
376	20230712	130300	122816367	1902	1902	1902	1902	0
377	20230712	130200	122816367	1902	1902	1902	1902	80
378	20230712	130100	122664207	1902	1907	1907	1902	2
379	20230712	130000	122660398	1902	1902	1902	1902	1
380	20230712	125900	122658496	1902	1902	1902	1902	0
381	20230712	125800	122658496	1902	1906	1907	1902	106
382	20230712	125700	122456372	1902	1902	1902	1902	0
383	20230712	125600	122456372	1902	1906	1906	1902	29
384	20230712	125500	122401102	1902	1902	1902	1902	1
385	20230712	125400	122399200	1906	1906	1906	1906	0
386	20230712	125300	122399200	1906	1906	1906	1906	180
387	20230712	125200	122056120	1906	1906	1906	1906	0
388	20230712	125100	122056120	1906	1906	1906	1906	0
389	20230712	125000	122056120	1906	1906	1906	1906	2
390	20230712	124900	122052308	1906	1906	1906	1906	0
391	20230712	124800	122052308	1906	1906	1906	1906	48
392	20230712	124700	121960820	1906	1906	1906	1906	0
393	20230712	124600	121960820	1906	1906	1906	1906	0
394	20230712	124500	121960820	1906	1906	1906	1906	1
395	20230712	124400	121958914	1906	1905	1906	1905	2
396	20230712	124300	121955103	1905	1905	1905	1905	67
397	20230712	124200	121827468	1906	1906	1906	1906	0
398	20230712	124100	121827468	1906	1906	1906	1906	0
399	20230712	124000	121827468	1906	1906	1906	1906	0
400	20230712	123900	121827468	1906	1906	1906	1906	0
401	20230712	123800	121827468	1906	1906	1906	1906	2
402	20230712	123700	121823656	1906	1906	1906	1906	0
403	20230712	123600	121823656	1906	1906	1906	1906	1
404	20230712	123500	121821750	1907	1907	1907	1907	2
405	20230712	123400	121817936	1907	1908	1908	1907	2
406	20230712	123300	121814121	1906	1906	1907	1906	239
407	20230712	123200	121358358	1906	1904	1906	1899	212
408	20230712	123100	120955629	1905	1905	1905	1905	0
409	20230712	123000	120955629	1905	1905	1905	1905	1
410	20230712	122900	120953724	1904	1904	1904	1904	226
411	20230712	122800	120523420	1904	1904	1904	1904	0
412	20230712	122700	120523420	1904	1900	1904	1900	2
413	20230712	122600	120519616	1900	1900	1900	1900	1
414	20230712	122500	120517716	1905	1905	1905	1905	0
415	20230712	122400	120517716	1905	1900	1905	1900	51
416	20230712	122300	120420811	1905	1905	1905	1905	0
417	20230712	122200	120420811	1905	1905	1905	1905	0
418	20230712	122100	120420811	1905	1904	1905	1904	11
419	20230712	122000	120399862	1904	1903	1904	1903	14
420	20230712	121900	120373216	1905	1905	1905	1905	0
421	20230712	121800	120373216	1905	1905	1905	1905	1
422	20230712	121700	120371311	1897	1905	1905	1897	2301
423	20230712	121600	116006306	1905	1905	1905	1905	1
424	20230712	121500	116004401	1907	1898	1907	1897	2018
425	20230712	121400	112176068	1905	1905	1905	1905	0
426	20230712	121300	112176068	1905	1905	1905	1905	0
427	20230712	121200	112176068	1905	1905	1905	1905	0
428	20230712	121100	112176068	1905	1905	1905	1905	0
429	20230712	121000	112176068	1905	1905	1905	1905	0
430	20230712	120900	112176068	1905	1905	1905	1905	0
431	20230712	120800	112176068	1905	1905	1905	1905	0
432	20230712	120700	112176068	1905	1905	1905	1905	0
433	20230712	120600	112176068	1905	1905	1905	1905	0
434	20230712	120500	112176068	1905	1905	1905	1905	0
435	20230712	120400	112176068	1905	1902	1905	1902	164
436	20230712	120300	111864137	1907	1903	1907	1902	401
437	20230712	120200	111101410	1907	1907	1907	1907	2
438	20230712	120100	111097596	1903	1904	1904	1903	1011
439	20230712	120000	109173647	1907	1907	1907	1907	0
440	20230712	115900	109173647	1907	1907	1907	1907	0
441	20230712	115800	109173647	1907	1902	1907	1902	524
442	20230712	115700	108176961	1903	1903	1903	1903	100
443	20230712	115600	107986661	1903	1903	1903	1903	0
444	20230712	115500	107986661	1903	1897	1903	1890	5014
445	20230712	115400	98505902	1897	1900	1910	1897	281
446	20230712	115300	97971920	1895	1897	1897	1895	500
447	20230712	115200	97023825	1897	1897	1897	1897	0
448	20230712	115100	97023825	1897	1897	1897	1897	0
449	20230712	115000	97023825	1897	1897	1897	1897	1
450	20230712	114900	97021928	1902	1899	1902	1899	1095
451	20230712	114800	94940218	1897	1899	1899	1897	5
452	20230712	114700	94930725	1897	1899	1899	1897	4
453	20230712	114600	94923131	1897	1902	1902	1897	906
454	20230712	114500	93201366	1902	1904	1904	1902	2836
455	20230712	114400	87806340	1904	1904	1904	1904	1
456	20230712	114300	87804436	1905	1914	1914	1905	61
457	20230712	114200	87688127	1906	1907	1907	1906	1210
458	20230712	114100	85381752	1916	1916	1916	1916	0
459	20230712	114000	85381752	1916	1916	1916	1916	0
460	20230712	113900	85381752	1916	1916	1916	1916	0
461	20230712	113800	85381752	1916	1916	1916	1916	0
462	20230712	113700	85381752	1916	1916	1916	1916	0
463	20230712	113600	85381752	1916	1916	1916	1916	0
464	20230712	113500	85381752	1916	1916	1916	1916	0
465	20230712	113400	85381752	1916	1916	1916	1916	0
466	20230712	113300	85381752	1916	1916	1916	1916	0
467	20230712	113200	85381752	1916	1916	1916	1916	0
468	20230712	113100	85381752	1916	1916	1916	1916	0
469	20230712	113000	85381752	1916	1916	1916	1916	0
470	20230712	112900	85381752	1916	1916	1916	1916	1
471	20230712	112800	85379836	1907	1908	1916	1907	1244
472	20230712	112700	83007276	1916	1916	1916	1916	0
473	20230712	112600	83007276	1916	1916	1916	1916	0
474	20230712	112500	83007276	1916	1913	1916	1908	1859
475	20230712	112400	79451206	1913	1913	1913	1908	102
476	20230712	112300	79256580	1908	1908	1908	1908	1
477	20230712	112200	79254672	1913	1913	1913	1913	0
478	20230712	112100	79254672	1913	1908	1913	1908	11
479	20230712	112000	79233679	1913	1913	1913	1913	0
480	20230712	111900	79233679	1913	1912	1913	1912	604
481	20230712	111800	78078727	1912	1912	1912	1912	0
482	20230712	111700	78078727	1912	1912	1912	1912	0
483	20230712	111600	78078727	1912	1912	1912	1912	1
484	20230712	111500	78076815	1908	1908	1908	1908	10
485	20230712	111400	78057735	1912	1912	1912	1912	0
486	20230712	111300	78057735	1912	1909	1912	1908	1431
487	20230712	111200	75327261	1913	1913	1913	1913	20
488	20230712	111100	75289001	1913	1915	1915	1913	6
489	20230712	111000	75277521	1916	1916	1916	1916	0
490	20230712	110900	75277521	1916	1916	1916	1916	0
491	20230712	110800	75277521	1916	1916	1916	1916	0
492	20230712	110700	75277521	1916	1916	1916	1916	0
493	20230712	110600	75277521	1916	1916	1916	1916	1
494	20230712	110500	75275605	1914	1914	1914	1914	0
495	20230712	110400	75275605	1914	1914	1914	1914	0
496	20230712	110300	75275605	1914	1914	1914	1914	30
497	20230712	110200	75218185	1918	1918	1918	1918	0
498	20230712	110100	75218185	1918	1918	1918	1918	87
499	20230712	110000	75051319	1918	1918	1918	1918	0
500	20230712	105900	75051319	1918	1918	1918	1918	0
501	20230712	105800	75051319	1918	1918	1918	1918	0
502	20230712	105700	75051319	1918	1918	1918	1918	1
503	20230712	105600	75049401	1917	1917	1917	1917	2852
504	20230712	105500	69582117	1917	1917	1917	1917	0
505	20230712	105400	69582117	1917	1917	1917	1917	0
506	20230712	105300	69582117	1917	1917	1917	1917	0
507	20230712	105200	69582117	1917	1917	1917	1917	0
508	20230712	105100	69582117	1917	1908	1917	1908	26
509	20230712	105000	69532500	1917	1917	1917	1917	0
510	20230712	104900	69532500	1917	1917	1917	1917	0
511	20230712	104800	69532500	1917	1917	1917	1917	2
512	20230712	104700	69528666	1908	1908	1908	1908	10
513	20230712	104600	69509586	1917	1917	1917	1917	0
514	20230712	104500	69509586	1917	1917	1917	1917	0
515	20230712	104400	69509586	1917	1917	1917	1917	0
516	20230712	104300	69509586	1917	1912	1917	1907	12
517	20230712	104200	69486669	1917	1917	1917	1917	0
518	20230712	104100	69486669	1917	1914	1917	1914	35
519	20230712	104000	69419674	1914	1914	1914	1914	0
520	20230712	103900	69419674	1914	1910	1914	1907	589
521	20230712	103800	68296304	1914	1914	1914	1914	0
522	20230712	103700	68296304	1914	1911	1914	1908	3901
523	20230712	103600	60847410	1914	1914	1914	1914	5
524	20230712	103500	60837840	1914	1914	1914	1914	0
525	20230712	103400	60837840	1914	1914	1914	1914	0
526	20230712	103300	60837840	1914	1914	1914	1914	3
527	20230712	103200	60832098	1914	1914	1914	1914	55
528	20230712	103100	60726828	1914	1914	1914	1914	1
529	20230712	103000	60724914	1913	1913	1913	1913	1001
530	20230712	102900	58810001	1910	1910	1910	1910	0
531	20230712	102800	58810001	1910	1910	1910	1910	0
532	20230712	102700	58810001	1910	1910	1910	1910	1004
533	20230712	102600	56892361	1915	1915	1915	1915	0
534	20230712	102500	56892361	1915	1915	1915	1915	450
535	20230712	102400	56030611	1918	1918	1918	1918	0
536	20230712	102300	56030611	1918	1918	1918	1918	0
537	20230712	102200	56030611	1918	1918	1918	1918	1
538	20230712	102100	56028693	1910	1911	1911	1910	2508
539	20230712	102000	51237393	1920	1920	1920	1920	0
540	20230712	101900	51237393	1920	1920	1920	1920	0
541	20230712	101800	51237393	1920	1920	1920	1920	0
542	20230712	101700	51237393	1920	1920	1920	1920	0
543	20230712	101600	51237393	1920	1912	1920	1911	1001
544	20230712	101500	49324177	1920	1920	1920	1912	3
545	20230712	101400	49318425	1912	1912	1912	1912	0
546	20230712	101300	49318425	1912	1912	1912	1912	100
547	20230712	101200	49127225	1922	1922	1922	1922	0
548	20230712	101100	49127225	1922	1922	1922	1922	1
549	20230712	101000	49125303	1922	1922	1922	1922	0
550	20230712	100900	49125303	1922	1922	1922	1922	0
551	20230712	100800	49125303	1922	1912	1922	1912	1235
552	20230712	100700	46763973	1912	1912	1912	1912	3
553	20230712	100600	46758237	1912	1912	1912	1912	0
554	20230712	100500	46758237	1912	1912	1912	1912	0
555	20230712	100400	46758237	1912	1912	1912	1912	2
556	20230712	100300	46754413	1911	1911	1911	1911	974
557	20230712	100200	44893099	1911	1911	1911	1911	0
558	20230712	100100	44893099	1911	1911	1911	1911	800
559	20230712	100000	43364299	1912	1912	1912	1912	32
560	20230712	095900	43303115	1912	1913	1913	1912	222
561	20230712	095800	42878650	1912	1914	1914	1912	879
562	20230712	095700	41196843	1914	1923	1923	1914	3
563	20230712	095600	41191083	1914	1914	1914	1914	2
564	20230712	095500	41187255	1924	1914	1924	1914	2
565	20230712	095400	41183417	1924	1924	1924	1924	51
566	20230712	095300	41085293	1914	1914	1914	1914	0
567	20230712	095200	41085293	1914	1914	1914	1914	0
568	20230712	095100	41085293	1914	1914	1914	1914	0
569	20230712	095000	41085293	1914	1915	1915	1914	99
570	20230712	094900	40895709	1915	1916	1925	1915	4
571	20230712	094800	40888038	1915	1915	1915	1915	0
572	20230712	094700	40888038	1915	1918	1918	1915	74
573	20230712	094600	40746319	1916	1916	1916	1915	3
574	20230712	094500	40740572	1925	1925	1925	1925	2
575	20230712	094400	40736722	1914	1925	1925	1914	3
576	20230712	094300	40730969	1914	1914	1914	1914	0
577	20230712	094200	40730969	1914	1925	1925	1914	2
578	20230712	094100	40727130	1925	1925	1925	1925	500
579	20230712	094000	39764630	1925	1925	1925	1925	500
580	20230712	093900	38802130	1925	1925	1925	1925	0
581	20230712	093800	38802130	1925	1925	1925	1925	501
582	20230712	093700	37837705	1913	1913	1913	1913	0
583	20230712	093600	37837705	1913	1913	1913	1913	0
584	20230712	093500	37837705	1913	1920	1920	1913	2
585	20230712	093400	37833872	1925	1925	1925	1925	1
586	20230712	093300	37831947	1913	1925	1925	1913	12
587	20230712	093200	37808970	1915	1915	1915	1915	218
588	20230712	093100	37391500	1915	1925	1925	1915	501
589	20230712	093000	36427085	1915	1927	1927	1915	22
590	20230712	092900	36384943	1915	1915	1915	1915	51
591	20230712	092800	36287278	1926	1926	1926	1926	500
592	20230712	092700	35324278	1915	1915	1915	1915	1
593	20230712	092600	35322363	1915	1915	1915	1915	2
594	20230712	092500	35318533	1930	1913	1930	1913	1500
595	20230712	092400	32442517	1910	1912	1912	1910	814
596	20230712	092300	30886873	1913	1913	1913	1913	420
597	20230712	092200	30083413	1918	1918	1918	1918	1
598	20230712	092100	30081495	1912	1912	1912	1912	31
599	20230712	092000	30022223	1913	1913	1913	1913	300
600	20230712	091900	29448323	1913	1913	1913	1913	666
601	20230712	091800	28174265	1913	1913	1913	1913	1
602	20230712	091700	28172352	1918	1918	1918	1918	5
603	20230712	091600	28162762	1918	1918	1918	1918	79
604	20230712	091500	28011240	1912	1915	1918	1912	209
605	20230712	091400	27611074	1915	1915	1915	1915	10
606	20230712	091300	27591924	1915	1918	1918	1915	2576
607	20230712	091200	22651306	1914	1918	1918	1914	3717
608	20230712	091100	15528914	1923	1919	1923	1918	433
609	20230712	091000	14698400	1920	1920	1920	1920	0
610	20230712	090900	14698400	1920	1920	1920	1920	676
611	20230712	090800	13400480	1920	1918	1920	1918	840
612	20230712	090700	11787904	1918	1920	1920	1918	756
613	20230712	090600	10336401	1920	1926	1930	1920	9
614	20230712	090500	10319084	1919	1919	1919	1919	0
615	20230712	090400	10319084	1919	1920	1920	1919	102
616	20230712	090300	10123245	1920	1920	1920	1920	0
617	20230712	090200	10123245	1920	1925	1930	1919	2359
618	20230712	090100	5572837	1925	1921	1925	1921	694
619	20230712	090000	4239131	1919	1921	1921	1919	2207