KissMeData/040610/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	191900	277358586	1917	1917	1917	1917	4229
3	20230713	191800	277358586	1917	1917	1917	1917	0
4	20230713	191700	277358586	1917	1917	1917	1917	0
5	20230713	191600	277358586	1917	1917	1917	1917	0
6	20230713	191500	277358586	1917	1917	1917	1917	0
7	20230713	191400	277358586	1917	1917	1917	1917	0
8	20230713	191300	277358586	1917	1917	1917	1917	0
9	20230713	191200	277358586	1917	1917	1917	1917	0
10	20230713	191100	277358586	1917	1917	1917	1917	0
11	20230713	191000	277358586	1917	1917	1917	1917	0
12	20230713	190900	277358586	1917	1917	1917	1917	0
13	20230713	190800	277358586	1917	1917	1917	1917	0
14	20230713	190700	277358586	1917	1917	1917	1917	0
15	20230713	190600	277358586	1917	1917	1917	1917	0
16	20230713	190500	277358586	1917	1917	1917	1917	0
17	20230713	190400	277358586	1917	1917	1917	1917	0
18	20230713	190300	277358586	1917	1917	1917	1917	0
19	20230713	190200	277358586	1917	1917	1917	1917	0
20	20230713	190100	277358586	1917	1917	1917	1917	0
21	20230713	190000	277358586	1917	1917	1917	1917	0
22	20230713	185900	277358586	1917	1917	1917	1917	0
23	20230713	185800	277358586	1917	1917	1917	1917	0
24	20230713	185700	277358586	1917	1917	1917	1917	0
25	20230713	185600	277358586	1917	1917	1917	1917	0
26	20230713	185500	277358586	1917	1917	1917	1917	0
27	20230713	185400	277358586	1917	1917	1917	1917	0
28	20230713	185300	277358586	1917	1917	1917	1917	0
29	20230713	185200	277358586	1917	1917	1917	1917	0
30	20230713	185100	277358586	1917	1917	1917	1917	0
31	20230713	185000	277358586	1917	1917	1917	1917	0
32	20230713	184900	277358586	1917	1917	1917	1917	4229
33	20230713	184800	277358586	1917	1917	1917	1917	0
34	20230713	184700	277358586	1917	1917	1917	1917	0
35	20230713	184600	277358586	1917	1917	1917	1917	0
36	20230713	184500	277358586	1917	1917	1917	1917	0
37	20230713	184400	277358586	1917	1917	1917	1917	0
38	20230713	184300	277358586	1917	1917	1917	1917	0
39	20230713	184200	277358586	1917	1917	1917	1917	0
40	20230713	184100	277358586	1917	1917	1917	1917	0
41	20230713	184000	277358586	1917	1917	1917	1917	0
42	20230713	183900	277358586	1917	1917	1917	1917	0
43	20230713	183800	277358586	1917	1917	1917	1917	0
44	20230713	183700	277358586	1917	1917	1917	1917	0
45	20230713	183600	277358586	1917	1917	1917	1917	0
46	20230713	183500	277358586	1917	1917	1917	1917	0
47	20230713	183400	277358586	1917	1917	1917	1917	0
48	20230713	183300	277358586	1917	1917	1917	1917	0
49	20230713	183200	277358586	1917	1917	1917	1917	0
50	20230713	183100	277358586	1917	1917	1917	1917	0
51	20230713	183000	277358586	1917	1917	1917	1917	0
52	20230713	182900	277358586	1917	1917	1917	1917	0
53	20230713	182800	277358586	1917	1917	1917	1917	0
54	20230713	182700	277358586	1917	1917	1917	1917	0
55	20230713	182600	277358586	1917	1917	1917	1917	0
56	20230713	182500	277358586	1917	1917	1917	1917	0
57	20230713	182400	277358586	1917	1917	1917	1917	0
58	20230713	182300	277358586	1917	1917	1917	1917	0
59	20230713	182200	277358586	1917	1917	1917	1917	0
60	20230713	182100	277358586	1917	1917	1917	1917	0
61	20230713	182000	277358586	1917	1917	1917	1917	0
62	20230713	181900	277358586	1917	1917	1917	1917	4229
63	20230713	181800	277358586	1917	1917	1917	1917	0
64	20230713	181700	277358586	1917	1917	1917	1917	0
65	20230713	181600	277358586	1917	1917	1917	1917	0
66	20230713	181500	277358586	1917	1917	1917	1917	0
67	20230713	181400	277358586	1917	1917	1917	1917	0
68	20230713	181300	277358586	1917	1917	1917	1917	0
69	20230713	181200	277358586	1917	1917	1917	1917	0
70	20230713	181100	277358586	1917	1917	1917	1917	0
71	20230713	181000	277358586	1917	1917	1917	1917	0
72	20230713	180900	277358586	1917	1917	1917	1917	0
73	20230713	180800	277358586	1917	1917	1917	1917	0
74	20230713	180700	277358586	1917	1917	1917	1917	0
75	20230713	180600	277358586	1917	1917	1917	1917	0
76	20230713	180500	277358586	1917	1917	1917	1917	0
77	20230713	180400	277358586	1917	1917	1917	1917	0
78	20230713	180300	277358586	1917	1917	1917	1917	0
79	20230713	180200	277358586	1917	1917	1917	1917	0
80	20230713	180100	277358586	1917	1917	1917	1917	0
81	20230713	180000	277358586	1917	1917	1917	1917	0
82	20230713	175900	277358586	1917	1917	1917	1917	0
83	20230713	175800	277358586	1917	1917	1917	1917	0
84	20230713	175700	277358586	1917	1917	1917	1917	0
85	20230713	175600	277358586	1917	1917	1917	1917	0
86	20230713	175500	277358586	1917	1917	1917	1917	0
87	20230713	175400	277358586	1917	1917	1917	1917	0
88	20230713	175300	277358586	1917	1917	1917	1917	0
89	20230713	175200	277358586	1917	1917	1917	1917	0
90	20230713	175100	277358586	1917	1917	1917	1917	0
91	20230713	175000	277358586	1917	1917	1917	1917	0
92	20230713	174900	277358586	1917	1917	1917	1917	4229
93	20230713	174800	277358586	1917	1917	1917	1917	0
94	20230713	174700	277358586	1917	1917	1917	1917	0
95	20230713	174600	277358586	1917	1917	1917	1917	0
96	20230713	174500	277358586	1917	1917	1917	1917	0
97	20230713	174400	277358586	1917	1917	1917	1917	0
98	20230713	174300	277358586	1917	1917	1917	1917	0
99	20230713	174200	277358586	1917	1917	1917	1917	0
100	20230713	174100	277358586	1917	1917	1917	1917	0
101	20230713	174000	277358586	1917	1917	1917	1917	0
102	20230713	173900	277358586	1917	1917	1917	1917	0
103	20230713	173800	277358586	1917	1917	1917	1917	0
104	20230713	173700	277358586	1917	1917	1917	1917	0
105	20230713	173600	277358586	1917	1917	1917	1917	0
106	20230713	173500	277358586	1917	1917	1917	1917	0
107	20230713	173400	277358586	1917	1917	1917	1917	0
108	20230713	173300	277358586	1917	1917	1917	1917	0
109	20230713	173200	277358586	1917	1917	1917	1917	0
110	20230713	173100	277358586	1917	1917	1917	1917	0
111	20230713	173000	277358586	1917	1917	1917	1917	0
112	20230713	172900	277358586	1917	1917	1917	1917	0
113	20230713	172800	277358586	1917	1917	1917	1917	0
114	20230713	172700	277358586	1917	1917	1917	1917	0
115	20230713	172600	277358586	1917	1917	1917	1917	0
116	20230713	172500	277358586	1917	1917	1917	1917	0
117	20230713	172400	277358586	1917	1917	1917	1917	0
118	20230713	172300	277358586	1917	1917	1917	1917	0
119	20230713	172200	277358586	1917	1917	1917	1917	0
120	20230713	172100	277358586	1917	1917	1917	1917	0
121	20230713	172000	277358586	1917	1917	1917	1917	0
122	20230713	171900	277358586	1917	1917	1917	1917	4229
123	20230713	171800	277358586	1917	1917	1917	1917	0
124	20230713	171700	277358586	1917	1917	1917	1917	0
125	20230713	171600	277358586	1917	1917	1917	1917	0
126	20230713	171500	277358586	1917	1917	1917	1917	0
127	20230713	171400	277358586	1917	1917	1917	1917	0
128	20230713	171300	277358586	1917	1917	1917	1917	0
129	20230713	171200	277358586	1917	1917	1917	1917	0
130	20230713	171100	277358586	1917	1917	1917	1917	0
131	20230713	171000	277358586	1917	1917	1917	1917	0
132	20230713	170900	277358586	1917	1917	1917	1917	0
133	20230713	170800	277358586	1917	1917	1917	1917	0
134	20230713	170700	277358586	1917	1917	1917	1917	0
135	20230713	170600	277358586	1917	1917	1917	1917	0
136	20230713	170500	277358586	1917	1917	1917	1917	0
137	20230713	170400	277358586	1917	1917	1917	1917	0
138	20230713	170300	277358586	1917	1917	1917	1917	0
139	20230713	170200	277358586	1917	1917	1917	1917	0
140	20230713	170100	277358586	1917	1917	1917	1917	0
141	20230713	170000	277358586	1917	1917	1917	1917	0
142	20230713	165900	277358586	1917	1917	1917	1917	0
143	20230713	165800	277358586	1917	1917	1917	1917	0
144	20230713	165700	277358586	1917	1917	1917	1917	0
145	20230713	165600	277358586	1917	1917	1917	1917	0
146	20230713	165500	277358586	1917	1917	1917	1917	0
147	20230713	165400	277358586	1917	1917	1917	1917	0
148	20230713	165300	277358586	1917	1917	1917	1917	0
149	20230713	165200	277358586	1917	1917	1917	1917	0
150	20230713	165100	277358586	1917	1917	1917	1917	0
151	20230713	165000	277358586	1917	1917	1917	1917	0
152	20230713	164900	277358586	1917	1917	1917	1917	4229
153	20230713	164800	277358586	1917	1917	1917	1917	0
154	20230713	164700	277358586	1917	1917	1917	1917	0
155	20230713	164600	277358586	1917	1917	1917	1917	0
156	20230713	164500	277358586	1917	1917	1917	1917	0
157	20230713	164400	277358586	1917	1917	1917	1917	0
158	20230713	164300	277358586	1917	1917	1917	1917	0
159	20230713	164200	277358586	1917	1917	1917	1917	0
160	20230713	164100	277358586	1917	1917	1917	1917	0
161	20230713	164000	277358586	1917	1917	1917	1917	0
162	20230713	163900	277358586	1917	1917	1917	1917	0
163	20230713	163800	277358586	1917	1917	1917	1917	0
164	20230713	163700	277358586	1917	1917	1917	1917	0
165	20230713	163600	277358586	1917	1917	1917	1917	0
166	20230713	163500	277358586	1917	1917	1917	1917	0
167	20230713	163400	277358586	1917	1917	1917	1917	0
168	20230713	163300	277358586	1917	1917	1917	1917	0
169	20230713	163200	277358586	1917	1917	1917	1917	0
170	20230713	163100	277358586	1917	1917	1917	1917	0
171	20230713	163000	277358586	1917	1917	1917	1917	0
172	20230713	162900	277358586	1917	1917	1917	1917	0
173	20230713	162800	277358586	1917	1917	1917	1917	0
174	20230713	162700	277358586	1917	1917	1917	1917	0
175	20230713	162600	277358586	1917	1917	1917	1917	0
176	20230713	162500	277358586	1917	1917	1917	1917	0
177	20230713	162400	277358586	1917	1917	1917	1917	0
178	20230713	162300	277358586	1917	1917	1917	1917	0
179	20230713	162200	277358586	1917	1917	1917	1917	0
180	20230713	162100	277358586	1917	1917	1917	1917	0
181	20230713	162000	277358586	1917	1917	1917	1917	0
182	20230713	161900	277358586	1917	1917	1917	1917	4229
183	20230713	161800	277358586	1917	1917	1917	1917	0
184	20230713	161700	277358586	1917	1917	1917	1917	0
185	20230713	161600	277358586	1917	1917	1917	1917	0
186	20230713	161500	277358586	1917	1917	1917	1917	0
187	20230713	161400	277358586	1917	1917	1917	1917	0
188	20230713	161300	277358586	1917	1917	1917	1917	0
189	20230713	161200	277358586	1917	1917	1917	1917	0
190	20230713	161100	277358586	1917	1917	1917	1917	0
191	20230713	161000	277358586	1917	1917	1917	1917	0
192	20230713	160900	277358586	1917	1917	1917	1917	0
193	20230713	160800	277358586	1917	1917	1917	1917	0
194	20230713	160700	277358586	1917	1917	1917	1917	0
195	20230713	160600	277358586	1917	1917	1917	1917	0
196	20230713	160500	277358586	1917	1917	1917	1917	0
197	20230713	160400	277358586	1917	1917	1917	1917	0
198	20230713	160300	277358586	1917	1917	1917	1917	0
199	20230713	160200	277358586	1917	1917	1917	1917	0
200	20230713	160100	277358586	1917	1917	1917	1917	0
201	20230713	160000	277358586	1917	1917	1917	1917	0
202	20230713	155900	277358586	1917	1917	1917	1917	0
203	20230713	155800	277358586	1917	1917	1917	1917	0
204	20230713	155700	277358586	1917	1917	1917	1917	0
205	20230713	155600	277358586	1917	1917	1917	1917	0
206	20230713	155500	277358586	1917	1917	1917	1917	0
207	20230713	155400	277358586	1917	1917	1917	1917	0
208	20230713	155300	277358586	1917	1917	1917	1917	0
209	20230713	155200	277358586	1917	1917	1917	1917	0
210	20230713	155100	277358586	1917	1917	1917	1917	0
211	20230713	155000	277358586	1917	1917	1917	1917	0
212	20230713	154900	277358586	1917	1917	1917	1917	4229
213	20230713	154800	277358586	1917	1917	1917	1917	0
214	20230713	154700	277358586	1917	1917	1917	1917	0
215	20230713	154600	277358586	1917	1917	1917	1917	0
216	20230713	154500	277358586	1917	1917	1917	1917	0
217	20230713	154400	277358586	1917	1917	1917	1917	0
218	20230713	154300	277358586	1917	1917	1917	1917	0
219	20230713	154200	277358586	1917	1917	1917	1917	0
220	20230713	154100	277358586	1917	1917	1917	1917	0
221	20230713	154000	277358586	1917	1917	1917	1917	0
222	20230713	153900	277358586	1917	1917	1917	1917	0
223	20230713	153800	277358586	1917	1917	1917	1917	0
224	20230713	153700	277358586	1917	1917	1917	1917	0
225	20230713	153600	277358586	1917	1917	1917	1917	0
226	20230713	153500	277358586	1917	1917	1917	1917	0
227	20230713	153400	277358586	1917	1917	1917	1917	0
228	20230713	153300	277358586	1917	1917	1917	1917	0
229	20230713	153200	277358586	1917	1917	1917	1917	0
230	20230713	153100	277358586	1917	1917	1917	1917	0
231	20230713	153000	277358586	1917	1917	1917	1917	4229
232	20230713	152900	269251593	1918	1918	1918	1918	0
233	20230713	152800	269251593	1918	1918	1918	1918	0
234	20230713	152700	269251593	1918	1918	1918	1918	0
235	20230713	152600	269251593	1918	1918	1918	1918	0
236	20230713	152500	269251593	1918	1918	1918	1918	0
237	20230713	152400	269251593	1918	1918	1918	1918	0
238	20230713	152300	269251593	1918	1918	1918	1918	0
239	20230713	152200	269251593	1918	1918	1918	1918	0
240	20230713	152100	269251593	1918	1918	1918	1918	0
241	20230713	152000	269251593	1918	1918	1918	1918	0
242	20230713	151900	269251593	1918	1918	1918	1918	141
243	20230713	151800	268981155	1918	1918	1918	1918	1
244	20230713	151700	268979237	1915	1918	1918	1915	71
245	20230713	151600	268843116	1918	1918	1918	1915	157
246	20230713	151500	268542059	1918	1918	1918	1918	43
247	20230713	151400	268459585	1915	1919	1919	1915	25
248	20230713	151300	268411670	1920	1920	1920	1920	115
249	20230713	151200	268190870	1920	1920	1920	1920	23
250	20230713	151100	268146710	1927	1904	1927	1904	2088
251	20230713	151000	264143143	1904	1904	1904	1904	0
252	20230713	150900	264143143	1904	1904	1904	1904	52
253	20230713	150800	264044135	1904	1904	1904	1904	1
254	20230713	150700	264042231	1899	1899	1899	1899	1500
255	20230713	150600	261193731	1903	1903	1903	1903	1
256	20230713	150500	261191828	1904	1904	1904	1904	0
257	20230713	150400	261191828	1904	1904	1904	1904	0
258	20230713	150300	261191828	1904	1904	1904	1904	0
259	20230713	150200	261191828	1904	1898	1904	1895	799
260	20230713	150100	259677117	1905	1905	1905	1905	1
261	20230713	150000	259675212	1900	1899	1900	1896	306
262	20230713	145900	259094136	1896	1896	1896	1896	0
263	20230713	145800	259094136	1896	1896	1896	1896	0
264	20230713	145700	259094136	1896	1896	1896	1896	7
265	20230713	145600	259080864	1905	1905	1905	1905	0
266	20230713	145500	259080864	1905	1905	1905	1905	0
267	20230713	145400	259080864	1905	1905	1905	1905	1
268	20230713	145300	259078959	1891	1900	1900	1890	959
269	20230713	145200	257264012	1910	1910	1910	1910	0
270	20230713	145100	257264012	1910	1910	1910	1910	0
271	20230713	145000	257264012	1910	1910	1910	1910	0
272	20230713	144900	257264012	1910	1916	1916	1892	4168
273	20230713	144800	249349233	1916	1916	1916	1916	15
274	20230713	144700	249320493	1916	1916	1916	1916	21
275	20230713	144600	249280257	1916	1916	1916	1916	0
276	20230713	144500	249280257	1916	1916	1916	1916	1
277	20230713	144400	249278341	1914	1913	1914	1913	5
278	20230713	144300	249268772	1916	1916	1916	1916	0
279	20230713	144200	249268772	1916	1910	1917	1903	135
280	20230713	144100	249010264	1915	1901	1915	1900	4105
281	20230713	144000	241207711	1902	1906	1906	1902	1817
282	20230713	143900	237749168	1906	1910	1910	1906	998
283	20230713	143800	235845033	1910	1910	1910	1910	23
284	20230713	143700	235801103	1911	1910	1911	1910	24
285	20230713	143600	235755262	1910	1910	1910	1910	173
286	20230713	143500	235424832	1910	1915	1915	1910	2623
287	20230713	143400	230413864	1911	1915	1915	1911	3559
288	20230713	143300	223610846	1913	1913	1913	1913	1
289	20230713	143200	223608933	1915	1915	1915	1915	0
290	20230713	143100	223608933	1915	1915	1915	1915	1
291	20230713	143000	223607018	1912	1912	1912	1912	0
292	20230713	142900	223607018	1912	1913	1913	1912	24
293	20230713	142800	223561107	1913	1914	1916	1913	12
294	20230713	142700	223538140	1913	1916	1916	1913	25
295	20230713	142600	223490312	1913	1913	1913	1913	1023
296	20230713	142500	221533313	1913	1918	1918	1913	2
297	20230713	142400	221529482	1913	1913	1913	1913	0
298	20230713	142300	221529482	1913	1913	1913	1913	0
299	20230713	142200	221529482	1913	1913	1913	1913	0
300	20230713	142100	221529482	1913	1913	1913	1913	1
301	20230713	142000	221527569	1913	1913	1913	1913	1
302	20230713	141900	221525656	1913	1914	1914	1913	1082
303	20230713	141800	219455291	1914	1915	1915	1914	11
304	20230713	141700	219434227	1915	1915	1915	1914	52
305	20230713	141600	219334669	1918	1918	1918	1918	100
306	20230713	141500	219142869	1919	1919	1919	1919	0
307	20230713	141400	219142869	1919	1919	1919	1919	0
308	20230713	141300	219142869	1919	1919	1919	1919	0
309	20230713	141200	219142869	1919	1919	1919	1919	1
310	20230713	141100	219140950	1919	1919	1919	1919	0
311	20230713	141000	219140950	1919	1919	1919	1919	0
312	20230713	140900	219140950	1919	1919	1919	1919	0
313	20230713	140800	219140950	1919	1915	1919	1915	531
314	20230713	140700	218124081	1919	1919	1919	1919	0
315	20230713	140600	218124081	1919	1915	1919	1915	60
316	20230713	140500	218009177	1916	1916	1916	1916	46
317	20230713	140400	217921041	1916	1916	1916	1916	0
318	20230713	140300	217921041	1916	1916	1916	1916	0
319	20230713	140200	217921041	1916	1916	1916	1916	323
320	20230713	140100	217302173	1916	1916	1916	1916	0
321	20230713	140000	217302173	1916	1916	1916	1916	0
322	20230713	135900	217302173	1916	1919	1919	1916	2
323	20230713	135800	217298338	1917	1917	1917	1917	6
324	20230713	135700	217286836	1917	1917	1917	1917	24
325	20230713	135600	217240828	1917	1918	1918	1917	24
326	20230713	135500	217194816	1918	1919	1919	1918	5023
327	20230713	135400	207555702	1918	1919	1919	1918	65
328	20230713	135300	207430990	1919	1919	1919	1919	23
329	20230713	135200	207386853	1920	1920	1920	1920	177
330	20230713	135100	207047013	1920	1920	1920	1920	0
331	20230713	135000	207047013	1920	1920	1920	1920	23
332	20230713	134900	207002853	1921	1921	1921	1921	0
333	20230713	134800	207002853	1921	1921	1921	1921	0
334	20230713	134700	207002853	1921	1921	1921	1921	1
335	20230713	134600	207000932	1923	1923	1923	1923	0
336	20230713	134500	207000932	1923	1923	1923	1923	0
337	20230713	134400	207000932	1923	1923	1923	1923	0
338	20230713	134300	207000932	1923	1923	1923	1923	0
339	20230713	134200	207000932	1923	1923	1923	1923	0
340	20230713	134100	207000932	1923	1923	1923	1923	4
341	20230713	134000	206993240	1924	1924	1924	1924	0
342	20230713	133900	206993240	1924	1924	1924	1924	0
343	20230713	133800	206993240	1924	1924	1924	1924	0
344	20230713	133700	206993240	1924	1924	1924	1924	0
345	20230713	133600	206993240	1924	1924	1924	1924	0
346	20230713	133500	206993240	1924	1924	1924	1924	0
347	20230713	133400	206993240	1924	1924	1924	1924	0
348	20230713	133300	206993240	1924	1924	1924	1924	0
349	20230713	133200	206993240	1924	1924	1924	1924	0
350	20230713	133100	206993240	1924	1924	1924	1924	1
351	20230713	133000	206991316	1919	1919	1919	1919	5
352	20230713	132900	206981721	1924	1924	1924	1924	0
353	20230713	132800	206981721	1924	1924	1924	1924	1
354	20230713	132700	206979797	1913	1913	1913	1913	0
355	20230713	132600	206979797	1913	1913	1913	1913	0
356	20230713	132500	206979797	1913	1913	1913	1913	0
357	20230713	132400	206979797	1913	1913	1913	1913	0
358	20230713	132300	206979797	1913	1913	1913	1913	0
359	20230713	132200	206979797	1913	1924	1924	1913	6
360	20230713	132100	206968308	1914	1914	1914	1914	0
361	20230713	132000	206968308	1914	1914	1914	1914	0
362	20230713	131900	206968308	1914	1914	1914	1914	0
363	20230713	131800	206968308	1914	1914	1914	1914	1
364	20230713	131700	206966394	1914	1914	1914	1914	0
365	20230713	131600	206966394	1914	1914	1914	1914	0
366	20230713	131500	206966394	1914	1914	1914	1914	914
367	20230713	131400	205216998	1914	1914	1914	1914	0
368	20230713	131300	205216998	1914	1914	1914	1914	0
369	20230713	131200	205216998	1914	1914	1914	1914	0
370	20230713	131100	205216998	1914	1914	1914	1914	0
371	20230713	131000	205216998	1914	1914	1914	1914	1
372	20230713	130900	205215084	1925	1925	1925	1925	1
373	20230713	130800	205213159	1914	1914	1914	1914	100
374	20230713	130700	205021759	1924	1925	1925	1924	336
375	20230713	130600	204375219	1925	1924	1925	1924	744
376	20230713	130500	202943759	1924	1923	1924	1923	223
377	20230713	130400	202514726	1920	1920	1920	1920	0
378	20230713	130300	202514726	1920	1920	1920	1920	144
379	20230713	130200	202238246	1919	1919	1919	1919	691
380	20230713	130100	200912217	1919	1919	1919	1919	3
381	20230713	130000	200906460	1913	1913	1913	1913	0
382	20230713	125900	200906460	1913	1913	1913	1913	0
383	20230713	125800	200906460	1913	1919	1919	1913	4
384	20230713	125700	200898790	1913	1919	1919	1913	1030
385	20230713	125600	198922232	1919	1919	1919	1919	33
386	20230713	125500	198858905	1917	1917	1917	1917	0
387	20230713	125400	198858905	1917	1917	1917	1917	428
388	20230713	125300	198038429	1912	1912	1912	1912	0
389	20230713	125200	198038429	1912	1916	1916	1912	3001
390	20230713	125100	192288517	1917	1917	1917	1917	0
391	20230713	125000	192288517	1917	1917	1917	1917	0
392	20230713	124900	192288517	1917	1917	1917	1917	1000
393	20230713	124800	190371517	1917	1917	1917	1917	2115
394	20230713	124700	186317062	1912	1915	1916	1912	551
395	20230713	124600	185261426	1912	1912	1912	1912	1
396	20230713	124500	185259514	1915	1915	1915	1915	1
397	20230713	124400	185257599	1910	1910	1910	1910	0
398	20230713	124300	185257599	1910	1910	1910	1910	0
399	20230713	124200	185257599	1910	1910	1910	1910	0
400	20230713	124100	185257599	1910	1910	1910	1910	0
401	20230713	124000	185257599	1910	1915	1915	1910	46
402	20230713	123900	185169519	1915	1916	1916	1915	3
403	20230713	123800	185163773	1910	1910	1910	1910	0
404	20230713	123700	185163773	1910	1910	1910	1910	0
405	20230713	123600	185163773	1910	1910	1910	1910	0
406	20230713	123500	185163773	1910	1910	1910	1910	547
407	20230713	123400	184119003	1910	1910	1910	1910	0
408	20230713	123300	184119003	1910	1910	1910	1910	0
409	20230713	123200	184119003	1910	1910	1910	1910	0
410	20230713	123100	184119003	1910	1910	1910	1910	0
411	20230713	123000	184119003	1910	1910	1910	1910	1200
412	20230713	122900	181827003	1917	1917	1917	1917	0
413	20230713	122800	181827003	1917	1917	1917	1917	0
414	20230713	122700	181827003	1917	1917	1917	1917	1
415	20230713	122600	181825086	1917	1917	1917	1917	0
416	20230713	122500	181825086	1917	1916	1917	1916	110
417	20230713	122400	181614283	1916	1916	1916	1916	1
418	20230713	122300	181612367	1910	1911	1911	1910	324
419	20230713	122200	180993430	1916	1916	1916	1916	0
420	20230713	122100	180993430	1916	1916	1916	1916	10
421	20230713	122000	180974270	1917	1917	1917	1917	0
422	20230713	121900	180974270	1917	1912	1917	1912	203
423	20230713	121800	180586125	1911	1911	1911	1911	3
424	20230713	121700	180580392	1911	1911	1911	1911	97
425	20230713	121600	180395025	1912	1912	1912	1912	0
426	20230713	121500	180395025	1912	1912	1912	1912	11
427	20230713	121400	180373993	1911	1913	1913	1911	597
428	20230713	121300	179232558	1916	1916	1916	1916	50
429	20230713	121200	179136758	1912	1912	1912	1912	1
430	20230713	121100	179134846	1913	1913	1913	1913	0
431	20230713	121000	179134846	1913	1913	1913	1913	16
432	20230713	120900	179104238	1914	1914	1914	1914	0
433	20230713	120800	179104238	1914	1917	1917	1914	18
434	20230713	120700	179069783	1914	1914	1914	1914	10
435	20230713	120600	179050643	1914	1916	1916	1914	177
436	20230713	120500	178711661	1916	1917	1917	1916	208
437	20230713	120400	178313072	1917	1917	1917	1917	0
438	20230713	120300	178313072	1917	1918	1918	1917	34
439	20230713	120200	178247889	1918	1918	1918	1918	27
440	20230713	120100	178196103	1922	1922	1922	1922	1
441	20230713	120000	178194181	1922	1918	1922	1917	351
442	20230713	115900	177519773	1918	1918	1918	1918	200
443	20230713	115800	177136173	1918	1919	1919	1918	334
444	20230713	115700	176495259	1919	1920	1920	1919	100
445	20230713	115600	176303306	1921	1921	1921	1921	0
446	20230713	115500	176303306	1921	1921	1921	1921	0
447	20230713	115400	176303306	1921	1921	1921	1921	0
448	20230713	115300	176303306	1921	1921	1921	1921	31
449	20230713	115200	176243755	1921	1921	1921	1921	0
450	20230713	115100	176243755	1921	1921	1921	1921	0
451	20230713	115000	176243755	1921	1921	1921	1921	34
452	20230713	114900	176178441	1921	1921	1921	1921	0
453	20230713	114800	176178441	1921	1921	1921	1921	0
454	20230713	114700	176178441	1921	1921	1921	1921	34
455	20230713	114600	176113127	1921	1921	1921	1921	0
456	20230713	114500	176113127	1921	1921	1921	1921	34
457	20230713	114400	176047813	1922	1923	1923	1922	424
458	20230713	114300	175232789	1926	1926	1926	1926	1
459	20230713	114200	175230863	1923	1923	1923	1923	0
460	20230713	114100	175230863	1923	1923	1923	1923	0
461	20230713	114000	175230863	1923	1924	1924	1923	100
462	20230713	113900	175038509	1924	1924	1924	1924	0
463	20230713	113800	175038509	1924	1924	1924	1924	0
464	20230713	113700	175038509	1924	1925	1925	1924	6
465	20230713	113600	175026960	1924	1924	1924	1924	5
466	20230713	113500	175017340	1923	1923	1923	1923	0
467	20230713	113400	175017340	1923	1923	1923	1923	0
468	20230713	113300	175017340	1923	1923	1923	1923	0
469	20230713	113200	175017340	1923	1923	1923	1923	0
470	20230713	113100	175017340	1923	1926	1926	1923	1001
471	20230713	113000	173089417	1923	1924	1924	1923	15
472	20230713	112900	173060567	1924	1924	1924	1924	31
473	20230713	112800	173000923	1925	1925	1925	1925	52
474	20230713	112700	172900823	1925	1926	1926	1925	983
475	20230713	112600	171007995	1926	1926	1926	1926	0
476	20230713	112500	171007995	1926	1926	1926	1926	0
477	20230713	112400	171007995	1926	1926	1926	1926	0
478	20230713	112300	171007995	1926	1927	1927	1926	10
479	20230713	112200	170988727	1931	1931	1931	1931	17
480	20230713	112100	170955900	1931	1927	1931	1927	1000
481	20230713	112000	169028896	1927	1927	1927	1927	1
482	20230713	111900	169026969	1926	1926	1926	1926	0
483	20230713	111800	169026969	1926	1926	1926	1926	50
484	20230713	111700	168930669	1926	1926	1926	1926	0
485	20230713	111600	168930669	1926	1926	1926	1926	0
486	20230713	111500	168930669	1926	1925	1926	1925	610
487	20230713	111400	167756024	1925	1925	1925	1925	447
488	20230713	111300	166895549	1925	1926	1926	1925	245
489	20230713	111200	166423719	1925	1925	1925	1925	0
490	20230713	111100	166423719	1925	1925	1925	1925	0
491	20230713	111000	166423719	1925	1925	1925	1925	0
492	20230713	110900	166423719	1925	1925	1925	1925	0
493	20230713	110800	166423719	1925	1925	1925	1925	0
494	20230713	110700	166423719	1925	1925	1925	1925	0
495	20230713	110600	166423719	1925	1925	1925	1925	1
496	20230713	110500	166421794	1934	1934	1934	1934	0
497	20230713	110400	166421794	1934	1934	1934	1934	30
498	20230713	110300	166363774	1934	1934	1934	1934	0
499	20230713	110200	166363774	1934	1926	1934	1926	500
500	20230713	110100	165397857	1926	1926	1926	1926	0
501	20230713	110000	165397857	1926	1926	1926	1926	1
502	20230713	105900	165395931	1926	1926	1926	1926	0
503	20230713	105800	165395931	1926	1926	1926	1926	117
504	20230713	105700	165170589	1926	1926	1926	1926	0
505	20230713	105600	165170589	1926	1926	1926	1926	0
506	20230713	105500	165170589	1926	1926	1926	1926	0
507	20230713	105400	165170589	1926	1926	1926	1926	1
508	20230713	105300	165168663	1929	1926	1929	1926	858
509	20230713	105200	163516152	1925	1925	1925	1925	0
510	20230713	105100	163516152	1925	1925	1925	1925	0
511	20230713	105000	163516152	1925	1925	1925	1925	0
512	20230713	104900	163516152	1925	1925	1925	1925	0
513	20230713	104800	163516152	1925	1925	1925	1925	395
514	20230713	104700	162755777	1925	1925	1925	1923	301
515	20230713	104600	162176423	1925	1926	1933	1925	1363
516	20230713	104500	159551326	1926	1927	1927	1926	2670
517	20230713	104400	154407671	1927	1933	1933	1927	65
518	20230713	104300	154282194	1927	1927	1927	1927	0
519	20230713	104200	154282194	1927	1934	1934	1927	51
520	20230713	104100	154183567	1927	1927	1927	1927	0
521	20230713	104000	154183567	1927	1927	1927	1927	0
522	20230713	103900	154183567	1927	1927	1927	1927	0
523	20230713	103800	154183567	1927	1927	1927	1927	0
524	20230713	103700	154183567	1927	1927	1927	1927	0
525	20230713	103600	154183567	1927	1927	1927	1927	0
526	20230713	103500	154183567	1927	1927	1927	1927	1
527	20230713	103400	154181640	1935	1935	1935	1935	0
528	20230713	103300	154181640	1935	1935	1935	1935	5
529	20230713	103200	154171965	1928	1928	1928	1928	0
530	20230713	103100	154171965	1928	1934	1934	1928	2
531	20230713	103000	154168103	1927	1926	1927	1926	106
532	20230713	102900	153963843	1927	1928	1928	1927	175
533	20230713	102800	153626584	1928	1928	1928	1928	176
534	20230713	102700	153287256	1926	1926	1926	1926	50
535	20230713	102600	153190956	1925	1925	1925	1925	0
536	20230713	102500	153190956	1925	1925	1925	1925	153
537	20230713	102400	152896431	1925	1925	1925	1925	0
538	20230713	102300	152896431	1925	1928	1928	1925	506
539	20230713	102200	151922319	1926	1928	1928	1926	55
540	20230713	102100	151816320	1928	1928	1935	1928	319
541	20230713	102000	151201281	1928	1928	1928	1928	0
542	20230713	101900	151201281	1928	1929	1929	1928	3
543	20230713	101800	151195495	1935	1929	1935	1929	239
544	20230713	101700	150734452	1929	1929	1929	1929	0
545	20230713	101600	150734452	1929	1928	1929	1928	11
546	20230713	101500	150713234	1929	1929	1936	1929	716
547	20230713	101400	149332063	1929	1929	1929	1929	0
548	20230713	101300	149332063	1929	1932	1936	1929	1686
549	20230713	101200	146077328	1932	1932	1932	1932	22
550	20230713	101100	146034824	1932	1932	1932	1932	0
551	20230713	101000	146034824	1932	1932	1932	1932	677
552	20230713	100900	144726860	1932	1932	1932	1932	175
553	20230713	100800	144388760	1932	1933	1933	1932	131
554	20230713	100700	144135667	1932	1932	1932	1932	0
555	20230713	100600	144135667	1932	1933	1933	1932	201
556	20230713	100500	143747227	1933	1934	1940	1933	601
557	20230713	100400	142585486	1933	1934	1934	1933	1460
558	20230713	100300	139762622	1934	1934	1934	1934	67
559	20230713	100200	139633044	1934	1934	1934	1934	350
560	20230713	100100	138956144	1933	1933	1933	1933	0
561	20230713	100000	138956144	1933	1933	1933	1933	0
562	20230713	095900	138956144	1933	1938	1940	1933	10
563	20230713	095800	138936767	1938	1934	1938	1933	602
564	20230713	095700	137773037	1934	1934	1934	1934	1
565	20230713	095600	137771103	1933	1933	1933	1933	0
566	20230713	095500	137771103	1933	1932	1942	1932	3
567	20230713	095400	137765296	1943	1936	1943	1932	199
568	20230713	095300	137380626	1942	1943	1943	1935	427
569	20230713	095200	136554319	1934	1940	1943	1934	3
570	20230713	095100	136548502	1931	1931	1931	1931	0
571	20230713	095000	136548502	1931	1931	1931	1931	0
572	20230713	094900	136548502	1931	1931	1931	1931	0
573	20230713	094800	136548502	1931	1931	1943	1931	3
574	20230713	094700	136542697	1931	1931	1943	1931	857
575	20230713	094600	134881260	1935	1935	1935	1931	102
576	20230713	094500	134684290	1927	1927	1927	1927	0
577	20230713	094400	134684290	1927	1927	1935	1927	4
578	20230713	094300	134676566	1935	1935	1935	1935	30
579	20230713	094200	134618516	1936	1936	1936	1936	4
580	20230713	094100	134610772	1936	1927	1936	1927	853
581	20230713	094000	132967032	1936	1936	1936	1936	0
582	20230713	093900	132967032	1936	1929	1936	1927	506
583	20230713	093800	131991583	1936	1936	1936	1936	0
584	20230713	093700	131991583	1936	1936	1936	1936	0
585	20230713	093600	131991583	1936	1929	1936	1928	1002
586	20230713	093500	130059687	1929	1930	1930	1929	275
587	20230713	093400	129529207	1929	1930	1930	1929	181
588	20230713	093300	129180048	1930	1930	1930	1930	120
589	20230713	093200	128948448	1930	1932	1932	1930	1336
590	20230713	093100	126368188	1932	1938	1938	1932	2537
591	20230713	093000	121465363	1938	1943	1945	1938	240
592	20230713	092900	120999421	1944	1938	1944	1938	67
593	20230713	092800	120869519	1938	1937	1938	1937	24
594	20230713	092700	120823030	1933	1937	1937	1933	2900
595	20230713	092600	115216892	1937	1937	1937	1937	522
596	20230713	092500	114205778	1932	1933	1933	1932	51
597	20230713	092400	114107235	1931	1934	1934	1931	59
598	20230713	092300	113993132	1931	1931	1932	1930	545
599	20230713	092200	112940488	1931	1931	1931	1931	1
600	20230713	092100	112938557	1931	1932	1932	1931	58
601	20230713	092000	112826558	1932	1932	1946	1932	38
602	20230713	091900	112752709	1931	1931	1931	1931	0
603	20230713	091800	112752709	1931	1944	1944	1931	2419
604	20230713	091700	108050836	1944	1934	1944	1929	156
605	20230713	091600	107749750	1945	1946	1946	1945	197
606	20230713	091500	107366391	1946	1938	1947	1938	1130
607	20230713	091400	105176060	1939	1926	1939	1925	1762
608	20230713	091300	101783109	1930	1928	1930	1926	6432
609	20230713	091200	89380630	1929	1930	1930	1929	287
610	20230713	091100	88827001	1930	1935	1935	1930	43
611	20230713	091000	88743894	1936	1936	1936	1936	5
612	20230713	090900	88734214	1936	1938	1938	1936	450
613	20230713	090800	87862121	1938	1940	1940	1938	46
614	20230713	090700	87772900	1954	1930	1954	1930	5024
615	20230713	090600	78004813	1928	1928	1928	1927	521
616	20230713	090500	77000755	1930	1926	1930	1925	2319
617	20230713	090400	72536199	1928	1930	1930	1927	652
618	20230713	090300	71279416	1927	1932	1932	1926	1255
619	20230713	090200	68857298	1932	1941	1941	1932	1644
620	20230713	090100	65676850	1942	1956	1956	1942	8074
621	20230713	090000	49933315	1953	1963	1968	1953	25438