KissMeData/063440/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	193200	404198768	1944	1944	1944	1944	3761
3	20230712	193100	404198768	1944	1944	1944	1944	0
4	20230712	193000	404198768	1944	1944	1944	1944	0
5	20230712	192900	404198768	1944	1944	1944	1944	0
6	20230712	192800	404198768	1944	1944	1944	1944	0
7	20230712	192700	404198768	1944	1944	1944	1944	0
8	20230712	192600	404198768	1944	1944	1944	1944	0
9	20230712	192500	404198768	1944	1944	1944	1944	0
10	20230712	192400	404198768	1944	1944	1944	1944	0
11	20230712	192300	404198768	1944	1944	1944	1944	0
12	20230712	192200	404198768	1944	1944	1944	1944	0
13	20230712	192100	404198768	1944	1944	1944	1944	0
14	20230712	192000	404198768	1944	1944	1944	1944	0
15	20230712	191900	404198768	1944	1944	1944	1944	0
16	20230712	191800	404198768	1944	1944	1944	1944	0
17	20230712	191700	404198768	1944	1944	1944	1944	0
18	20230712	191600	404198768	1944	1944	1944	1944	0
19	20230712	191500	404198768	1944	1944	1944	1944	0
20	20230712	191400	404198768	1944	1944	1944	1944	0
21	20230712	191300	404198768	1944	1944	1944	1944	0
22	20230712	191200	404198768	1944	1944	1944	1944	0
23	20230712	191100	404198768	1944	1944	1944	1944	0
24	20230712	191000	404198768	1944	1944	1944	1944	0
25	20230712	190900	404198768	1944	1944	1944	1944	0
26	20230712	190800	404198768	1944	1944	1944	1944	0
27	20230712	190700	404198768	1944	1944	1944	1944	0
28	20230712	190600	404198768	1944	1944	1944	1944	0
29	20230712	190500	404198768	1944	1944	1944	1944	0
30	20230712	190400	404198768	1944	1944	1944	1944	0
31	20230712	190300	404198768	1944	1944	1944	1944	0
32	20230712	190200	404198768	1944	1944	1944	1944	3761
33	20230712	190100	404198768	1944	1944	1944	1944	0
34	20230712	190000	404198768	1944	1944	1944	1944	0
35	20230712	185900	404198768	1944	1944	1944	1944	0
36	20230712	185800	404198768	1944	1944	1944	1944	0
37	20230712	185700	404198768	1944	1944	1944	1944	0
38	20230712	185600	404198768	1944	1944	1944	1944	0
39	20230712	185500	404198768	1944	1944	1944	1944	0
40	20230712	185400	404198768	1944	1944	1944	1944	0
41	20230712	185300	404198768	1944	1944	1944	1944	0
42	20230712	185200	404198768	1944	1944	1944	1944	0
43	20230712	185100	404198768	1944	1944	1944	1944	0
44	20230712	185000	404198768	1944	1944	1944	1944	0
45	20230712	184900	404198768	1944	1944	1944	1944	0
46	20230712	184800	404198768	1944	1944	1944	1944	0
47	20230712	184700	404198768	1944	1944	1944	1944	0
48	20230712	184600	404198768	1944	1944	1944	1944	0
49	20230712	184500	404198768	1944	1944	1944	1944	0
50	20230712	184400	404198768	1944	1944	1944	1944	0
51	20230712	184300	404198768	1944	1944	1944	1944	0
52	20230712	184200	404198768	1944	1944	1944	1944	0
53	20230712	184100	404198768	1944	1944	1944	1944	0
54	20230712	184000	404198768	1944	1944	1944	1944	0
55	20230712	183900	404198768	1944	1944	1944	1944	0
56	20230712	183800	404198768	1944	1944	1944	1944	0
57	20230712	183700	404198768	1944	1944	1944	1944	0
58	20230712	183600	404198768	1944	1944	1944	1944	0
59	20230712	183500	404198768	1944	1944	1944	1944	0
60	20230712	183400	404198768	1944	1944	1944	1944	0
61	20230712	183300	404198768	1944	1944	1944	1944	0
62	20230712	183200	404198768	1944	1944	1944	1944	3761
63	20230712	183100	404198768	1944	1944	1944	1944	0
64	20230712	183000	404198768	1944	1944	1944	1944	0
65	20230712	182900	404198768	1944	1944	1944	1944	0
66	20230712	182800	404198768	1944	1944	1944	1944	0
67	20230712	182700	404198768	1944	1944	1944	1944	0
68	20230712	182600	404198768	1944	1944	1944	1944	0
69	20230712	182500	404198768	1944	1944	1944	1944	0
70	20230712	182400	404198768	1944	1944	1944	1944	0
71	20230712	182300	404198768	1944	1944	1944	1944	0
72	20230712	182200	404198768	1944	1944	1944	1944	0
73	20230712	182100	404198768	1944	1944	1944	1944	0
74	20230712	182000	404198768	1944	1944	1944	1944	0
75	20230712	181900	404198768	1944	1944	1944	1944	0
76	20230712	181800	404198768	1944	1944	1944	1944	0
77	20230712	181700	404198768	1944	1944	1944	1944	0
78	20230712	181600	404198768	1944	1944	1944	1944	0
79	20230712	181500	404198768	1944	1944	1944	1944	0
80	20230712	181400	404198768	1944	1944	1944	1944	0
81	20230712	181300	404198768	1944	1944	1944	1944	0
82	20230712	181200	404198768	1944	1944	1944	1944	0
83	20230712	181100	404198768	1944	1944	1944	1944	0
84	20230712	181000	404198768	1944	1944	1944	1944	0
85	20230712	180900	404198768	1944	1944	1944	1944	0
86	20230712	180800	404198768	1944	1944	1944	1944	0
87	20230712	180700	404198768	1944	1944	1944	1944	0
88	20230712	180600	404198768	1944	1944	1944	1944	0
89	20230712	180500	404198768	1944	1944	1944	1944	0
90	20230712	180400	404198768	1944	1944	1944	1944	0
91	20230712	180300	404198768	1944	1944	1944	1944	0
92	20230712	180200	404198768	1944	1944	1944	1944	3761
93	20230712	180100	404198768	1944	1944	1944	1944	0
94	20230712	180000	404198768	1944	1944	1944	1944	0
95	20230712	175900	404198768	1944	1944	1944	1944	0
96	20230712	175800	404198768	1944	1944	1944	1944	0
97	20230712	175700	404198768	1944	1944	1944	1944	0
98	20230712	175600	404198768	1944	1944	1944	1944	0
99	20230712	175500	404198768	1944	1944	1944	1944	0
100	20230712	175400	404198768	1944	1944	1944	1944	0
101	20230712	175300	404198768	1944	1944	1944	1944	0
102	20230712	175200	404198768	1944	1944	1944	1944	0
103	20230712	175100	404198768	1944	1944	1944	1944	0
104	20230712	175000	404198768	1944	1944	1944	1944	0
105	20230712	174900	404198768	1944	1944	1944	1944	0
106	20230712	174800	404198768	1944	1944	1944	1944	0
107	20230712	174700	404198768	1944	1944	1944	1944	0
108	20230712	174600	404198768	1944	1944	1944	1944	0
109	20230712	174500	404198768	1944	1944	1944	1944	0
110	20230712	174400	404198768	1944	1944	1944	1944	0
111	20230712	174300	404198768	1944	1944	1944	1944	0
112	20230712	174200	404198768	1944	1944	1944	1944	0
113	20230712	174100	404198768	1944	1944	1944	1944	0
114	20230712	174000	404198768	1944	1944	1944	1944	0
115	20230712	173900	404198768	1944	1944	1944	1944	0
116	20230712	173800	404198768	1944	1944	1944	1944	0
117	20230712	173700	404198768	1944	1944	1944	1944	0
118	20230712	173600	404198768	1944	1944	1944	1944	0
119	20230712	173500	404198768	1944	1944	1944	1944	0
120	20230712	173400	404198768	1944	1944	1944	1944	0
121	20230712	173300	404198768	1944	1944	1944	1944	0
122	20230712	173200	404198768	1944	1944	1944	1944	3761
123	20230712	173100	404198768	1944	1944	1944	1944	0
124	20230712	173000	404198768	1944	1944	1944	1944	0
125	20230712	172900	404198768	1944	1944	1944	1944	0
126	20230712	172800	404198768	1944	1944	1944	1944	0
127	20230712	172700	404198768	1944	1944	1944	1944	0
128	20230712	172600	404198768	1944	1944	1944	1944	0
129	20230712	172500	404198768	1944	1944	1944	1944	0
130	20230712	172400	404198768	1944	1944	1944	1944	0
131	20230712	172300	404198768	1944	1944	1944	1944	0
132	20230712	172200	404198768	1944	1944	1944	1944	0
133	20230712	172100	404198768	1944	1944	1944	1944	0
134	20230712	172000	404198768	1944	1944	1944	1944	0
135	20230712	171900	404198768	1944	1944	1944	1944	0
136	20230712	171800	404198768	1944	1944	1944	1944	0
137	20230712	171700	404198768	1944	1944	1944	1944	0
138	20230712	171600	404198768	1944	1944	1944	1944	0
139	20230712	171500	404198768	1944	1944	1944	1944	0
140	20230712	171400	404198768	1944	1944	1944	1944	0
141	20230712	171300	404198768	1944	1944	1944	1944	0
142	20230712	171200	404198768	1944	1944	1944	1944	0
143	20230712	171100	404198768	1944	1944	1944	1944	0
144	20230712	171000	404198768	1944	1944	1944	1944	0
145	20230712	170900	404198768	1944	1944	1944	1944	0
146	20230712	170800	404198768	1944	1944	1944	1944	0
147	20230712	170700	404198768	1944	1944	1944	1944	0
148	20230712	170600	404198768	1944	1944	1944	1944	0
149	20230712	170500	404198768	1944	1944	1944	1944	0
150	20230712	170400	404198768	1944	1944	1944	1944	0
151	20230712	170300	404198768	1944	1944	1944	1944	0
152	20230712	170200	404198768	1944	1944	1944	1944	3761
153	20230712	170100	404198768	1944	1944	1944	1944	0
154	20230712	170000	404198768	1944	1944	1944	1944	0
155	20230712	165900	404198768	1944	1944	1944	1944	0
156	20230712	165800	404198768	1944	1944	1944	1944	0
157	20230712	165700	404198768	1944	1944	1944	1944	0
158	20230712	165600	404198768	1944	1944	1944	1944	0
159	20230712	165500	404198768	1944	1944	1944	1944	0
160	20230712	165400	404198768	1944	1944	1944	1944	0
161	20230712	165300	404198768	1944	1944	1944	1944	0
162	20230712	165200	404198768	1944	1944	1944	1944	0
163	20230712	165100	404198768	1944	1944	1944	1944	0
164	20230712	165000	404198768	1944	1944	1944	1944	0
165	20230712	164900	404198768	1944	1944	1944	1944	0
166	20230712	164800	404198768	1944	1944	1944	1944	0
167	20230712	164700	404198768	1944	1944	1944	1944	0
168	20230712	164600	404198768	1944	1944	1944	1944	0
169	20230712	164500	404198768	1944	1944	1944	1944	0
170	20230712	164400	404198768	1944	1944	1944	1944	0
171	20230712	164300	404198768	1944	1944	1944	1944	0
172	20230712	164200	404198768	1944	1944	1944	1944	0
173	20230712	164100	404198768	1944	1944	1944	1944	0
174	20230712	164000	404198768	1944	1944	1944	1944	0
175	20230712	163900	404198768	1944	1944	1944	1944	0
176	20230712	163800	404198768	1944	1944	1944	1944	0
177	20230712	163700	404198768	1944	1944	1944	1944	0
178	20230712	163600	404198768	1944	1944	1944	1944	0
179	20230712	163500	404198768	1944	1944	1944	1944	0
180	20230712	163400	404198768	1944	1944	1944	1944	0
181	20230712	163300	404198768	1944	1944	1944	1944	0
182	20230712	163200	404198768	1944	1944	1944	1944	3761
183	20230712	163100	404198768	1944	1944	1944	1944	0
184	20230712	163000	404198768	1944	1944	1944	1944	0
185	20230712	162900	404198768	1944	1944	1944	1944	0
186	20230712	162800	404198768	1944	1944	1944	1944	0
187	20230712	162700	404198768	1944	1944	1944	1944	0
188	20230712	162600	404198768	1944	1944	1944	1944	0
189	20230712	162500	404198768	1944	1944	1944	1944	0
190	20230712	162400	404198768	1944	1944	1944	1944	0
191	20230712	162300	404198768	1944	1944	1944	1944	0
192	20230712	162200	404198768	1944	1944	1944	1944	0
193	20230712	162100	404198768	1944	1944	1944	1944	0
194	20230712	162000	404198768	1944	1944	1944	1944	0
195	20230712	161900	404198768	1944	1944	1944	1944	0
196	20230712	161800	404198768	1944	1944	1944	1944	0
197	20230712	161700	404198768	1944	1944	1944	1944	0
198	20230712	161600	404198768	1944	1944	1944	1944	0
199	20230712	161500	404198768	1944	1944	1944	1944	0
200	20230712	161400	404198768	1944	1944	1944	1944	0
201	20230712	161300	404198768	1944	1944	1944	1944	0
202	20230712	161200	404198768	1944	1944	1944	1944	0
203	20230712	161100	404198768	1944	1944	1944	1944	0
204	20230712	161000	404198768	1944	1944	1944	1944	0
205	20230712	160900	404198768	1944	1944	1944	1944	0
206	20230712	160800	404198768	1944	1944	1944	1944	0
207	20230712	160700	404198768	1944	1944	1944	1944	0
208	20230712	160600	404198768	1944	1944	1944	1944	0
209	20230712	160500	404198768	1944	1944	1944	1944	0
210	20230712	160400	404198768	1944	1944	1944	1944	0
211	20230712	160300	404198768	1944	1944	1944	1944	0
212	20230712	160200	404198768	1944	1944	1944	1944	3761
213	20230712	160100	404198768	1944	1944	1944	1944	0
214	20230712	160000	404198768	1944	1944	1944	1944	0
215	20230712	155900	404198768	1944	1944	1944	1944	0
216	20230712	155800	404198768	1944	1944	1944	1944	0
217	20230712	155700	404198768	1944	1944	1944	1944	0
218	20230712	155600	404198768	1944	1944	1944	1944	0
219	20230712	155500	404198768	1944	1944	1944	1944	0
220	20230712	155400	404198768	1944	1944	1944	1944	0
221	20230712	155300	404198768	1944	1944	1944	1944	0
222	20230712	155200	404198768	1944	1944	1944	1944	0
223	20230712	155100	404198768	1944	1944	1944	1944	0
224	20230712	155000	404198768	1944	1944	1944	1944	0
225	20230712	154900	404198768	1944	1944	1944	1944	0
226	20230712	154800	404198768	1944	1944	1944	1944	0
227	20230712	154700	404198768	1944	1944	1944	1944	0
228	20230712	154600	404198768	1944	1944	1944	1944	0
229	20230712	154500	404198768	1944	1944	1944	1944	0
230	20230712	154400	404198768	1944	1944	1944	1944	0
231	20230712	154300	404198768	1944	1944	1944	1944	0
232	20230712	154200	404198768	1944	1944	1944	1944	0
233	20230712	154100	404198768	1944	1944	1944	1944	0
234	20230712	154000	404198768	1944	1944	1944	1944	0
235	20230712	153900	404198768	1944	1944	1944	1944	0
236	20230712	153800	404198768	1944	1944	1944	1944	0
237	20230712	153700	404198768	1944	1944	1944	1944	0
238	20230712	153600	404198768	1944	1944	1944	1944	0
239	20230712	153500	404198768	1944	1944	1944	1944	0
240	20230712	153400	404198768	1944	1944	1944	1944	0
241	20230712	153300	404198768	1944	1944	1944	1944	0
242	20230712	153200	404198768	1944	1944	1944	1944	3761
243	20230712	153100	404198768	1944	1944	1944	1944	0
244	20230712	153000	404198768	1944	1944	1944	1944	3761
245	20230712	152900	396887384	1945	1945	1945	1945	0
246	20230712	152800	396887384	1945	1945	1945	1945	0
247	20230712	152700	396887384	1945	1945	1945	1945	0
248	20230712	152600	396887384	1945	1945	1945	1945	0
249	20230712	152500	396887384	1945	1945	1945	1945	0
250	20230712	152400	396887384	1945	1945	1945	1945	0
251	20230712	152300	396887384	1945	1945	1945	1945	0
252	20230712	152200	396887384	1945	1945	1945	1945	0
253	20230712	152100	396887384	1945	1945	1945	1945	0
254	20230712	152000	396887384	1945	1945	1945	1945	0
255	20230712	151900	396887384	1945	1945	1945	1945	213
256	20230712	151800	396473099	1945	1941	1945	1941	560
257	20230712	151700	395384040	1941	1941	1941	1941	3032
258	20230712	151600	389498928	1941	1941	1941	1941	44
259	20230712	151500	389413524	1940	1940	1940	1940	0
260	20230712	151400	389413524	1940	1940	1940	1940	5
261	20230712	151300	389403824	1940	1940	1940	1939	280
262	20230712	151200	388860884	1944	1944	1944	1944	0
263	20230712	151100	388860884	1944	1943	1944	1943	2102
264	20230712	151000	384775171	1941	1941	1941	1941	4
265	20230712	150900	384767407	1943	1943	1943	1943	0
266	20230712	150800	384767407	1943	1943	1943	1943	3
267	20230712	150700	384761578	1940	1940	1940	1940	1150
268	20230712	150600	382530578	1940	1940	1940	1940	1
269	20230712	150500	382528638	1943	1943	1943	1943	0
270	20230712	150400	382528638	1943	1943	1943	1943	2
271	20230712	150300	382524752	1943	1943	1943	1943	0
272	20230712	150200	382524752	1943	1943	1943	1943	0
273	20230712	150100	382524752	1943	1940	1943	1940	1122
274	20230712	150000	380345072	1938	1938	1938	1938	0
275	20230712	145900	380345072	1938	1936	1938	1935	3584
276	20230712	145800	373405077	1936	1938	1938	1936	1280
277	20230712	145700	370926937	1936	1936	1936	1936	0
278	20230712	145600	370926937	1936	1936	1936	1936	0
279	20230712	145500	370926937	1936	1936	1936	1936	0
280	20230712	145400	370926937	1936	1936	1936	1936	0
281	20230712	145300	370926937	1936	1936	1936	1936	160
282	20230712	145200	370617177	1936	1936	1936	1936	23
283	20230712	145100	370572649	1936	1936	1937	1936	1406
284	20230712	145000	367850632	1937	1937	1937	1937	0
285	20230712	144900	367850632	1937	1937	1937	1937	101
286	20230712	144800	367654995	1937	1939	1939	1936	1003
287	20230712	144700	365712674	1938	1938	1938	1937	202
288	20230712	144600	365321199	1938	1938	1938	1938	2
289	20230712	144500	365317323	1938	1939	1939	1938	122
290	20230712	144400	365080885	1940	1940	1940	1940	0
291	20230712	144300	365080885	1940	1940	1940	1940	0
292	20230712	144200	365080885	1940	1940	1940	1940	3
293	20230712	144100	365075065	1938	1938	1938	1938	0
294	20230712	144000	365075065	1938	1938	1938	1938	100
295	20230712	143900	364881265	1938	1938	1938	1938	0
296	20230712	143800	364881265	1938	1938	1938	1938	0
297	20230712	143700	364881265	1938	1938	1938	1938	0
298	20230712	143600	364881265	1938	1938	1938	1938	200
299	20230712	143500	364493665	1938	1938	1938	1938	406
300	20230712	143400	363706837	1938	1938	1938	1937	27
301	20230712	143300	363654533	1940	1940	1940	1940	260
302	20230712	143200	363150133	1940	1940	1940	1940	421
303	20230712	143100	362333393	1940	1940	1940	1940	219
304	20230712	143000	361908533	1940	1940	1940	1940	400
305	20230712	142900	361132533	1940	1940	1940	1940	100
306	20230712	142800	360938533	1945	1945	1945	1945	0
307	20230712	142700	360938533	1945	1945	1945	1945	1
308	20230712	142600	360936588	1945	1945	1945	1945	0
309	20230712	142500	360936588	1945	1945	1945	1945	0
310	20230712	142400	360936588	1945	1945	1945	1945	0
311	20230712	142300	360936588	1945	1945	1945	1945	0
312	20230712	142200	360936588	1945	1945	1945	1945	0
313	20230712	142100	360936588	1945	1945	1945	1945	0
314	20230712	142000	360936588	1945	1945	1945	1945	0
315	20230712	141900	360936588	1945	1945	1945	1945	1
316	20230712	141800	360934643	1936	1936	1936	1936	0
317	20230712	141700	360934643	1936	1936	1936	1936	0
318	20230712	141600	360934643	1936	1936	1936	1936	0
319	20230712	141500	360934643	1936	1936	1936	1936	0
320	20230712	141400	360934643	1936	1937	1937	1936	300
321	20230712	141300	360353614	1948	1948	1948	1948	0
322	20230712	141200	360353614	1948	1948	1948	1948	0
323	20230712	141100	360353614	1948	1943	1948	1943	517
324	20230712	141000	359348084	1936	1936	1936	1936	0
325	20230712	140900	359348084	1936	1936	1936	1936	0
326	20230712	140800	359348084	1936	1936	1936	1936	117
327	20230712	140700	359121572	1935	1935	1935	1935	0
328	20230712	140600	359121572	1935	1941	1941	1935	18460
329	20230712	140500	323362369	1940	1940	1940	1940	0
330	20230712	140400	323362369	1940	1940	1940	1940	0
331	20230712	140300	323362369	1940	1940	1940	1940	0
332	20230712	140200	323362369	1940	1940	1940	1940	0
333	20230712	140100	323362369	1940	1940	1940	1940	0
334	20230712	140000	323362369	1940	1940	1940	1940	0
335	20230712	135900	323362369	1940	1940	1940	1940	0
336	20230712	135800	323362369	1940	1940	1940	1940	50
337	20230712	135700	323265369	1940	1940	1940	1940	200
338	20230712	135600	322877369	1940	1940	1940	1940	0
339	20230712	135500	322877369	1940	1940	1940	1940	0
340	20230712	135400	322877369	1940	1940	1940	1940	297
341	20230712	135300	322301189	1943	1943	1943	1943	1
342	20230712	135200	322299246	1943	1943	1943	1943	0
343	20230712	135100	322299246	1943	1943	1943	1943	0
344	20230712	135000	322299246	1943	1943	1943	1940	1581
345	20230712	134900	319231886	1941	1941	1941	1941	0
346	20230712	134800	319231886	1941	1941	1941	1941	0
347	20230712	134700	319231886	1941	1941	1941	1941	108
348	20230712	134600	319022258	1943	1942	1943	1942	419
349	20230712	134500	318208147	1943	1943	1943	1943	0
350	20230712	134400	318208147	1943	1943	1943	1943	0
351	20230712	134300	318208147	1943	1943	1943	1943	0
352	20230712	134200	318208147	1943	1943	1943	1943	97
353	20230712	134100	318019676	1943	1943	1943	1943	0
354	20230712	134000	318019676	1943	1943	1943	1943	0
355	20230712	133900	318019676	1943	1943	1943	1943	0
356	20230712	133800	318019676	1943	1943	1943	1943	0
357	20230712	133700	318019676	1943	1943	1943	1943	0
358	20230712	133600	318019676	1943	1943	1943	1943	0
359	20230712	133500	318019676	1943	1943	1943	1943	10
360	20230712	133400	318000246	1943	1941	1943	1940	10390
361	20230712	133300	297842494	1941	1941	1941	1941	0
362	20230712	133200	297842494	1941	1942	1942	1941	180
363	20230712	133100	297493102	1943	1943	1943	1943	0
364	20230712	133000	297493102	1943	1943	1943	1943	1
365	20230712	132900	297491159	1941	1941	1941	1941	129
366	20230712	132800	297240770	1940	1940	1940	1940	0
367	20230712	132700	297240770	1940	1941	1941	1940	1000
368	20230712	132600	295300378	1940	1943	1943	1940	2003
369	20230712	132500	291413067	1943	1943	1943	1942	12
370	20230712	132400	291389758	1943	1944	1944	1943	3414
371	20230712	132300	284755867	1944	1944	1944	1944	12
372	20230712	132200	284732539	1943	1943	1943	1943	0
373	20230712	132100	284732539	1943	1943	1943	1943	0
374	20230712	132000	284732539	1943	1943	1943	1943	0
375	20230712	131900	284732539	1943	1943	1943	1943	0
376	20230712	131800	284732539	1943	1943	1943	1943	0
377	20230712	131700	284732539	1943	1943	1943	1943	0
378	20230712	131600	284732539	1943	1943	1943	1943	0
379	20230712	131500	284732539	1943	1943	1943	1943	81
380	20230712	131400	284575156	1944	1944	1944	1944	10
381	20230712	131300	284555716	1945	1945	1945	1945	0
382	20230712	131200	284555716	1945	1945	1945	1945	0
383	20230712	131100	284555716	1945	1945	1945	1945	1
384	20230712	131000	284553771	1949	1949	1949	1949	0
385	20230712	130900	284553771	1949	1949	1949	1949	0
386	20230712	130800	284553771	1949	1949	1949	1949	1
387	20230712	130700	284551822	1941	1941	1941	1941	0
388	20230712	130600	284551822	1941	1942	1942	1941	515
389	20230712	130500	283552107	1941	1941	1941	1941	0
390	20230712	130400	283552107	1941	1941	1941	1941	0
391	20230712	130300	283552107	1941	1942	1942	1941	888
392	20230712	130200	281828082	1942	1943	1943	1942	545
393	20230712	130100	280769691	1942	1942	1942	1942	0
394	20230712	130000	280769691	1942	1942	1942	1942	30
395	20230712	125900	280711431	1942	1943	1943	1942	89
396	20230712	125800	280538592	1950	1950	1950	1950	0
397	20230712	125700	280538592	1950	1950	1950	1950	3
398	20230712	125600	280532742	1950	1950	1950	1950	36
399	20230712	125500	280462542	1950	1950	1950	1950	0
400	20230712	125400	280462542	1950	1950	1950	1950	0
401	20230712	125300	280462542	1950	1950	1950	1950	2
402	20230712	125200	280458642	1942	1943	1943	1942	1000
403	20230712	125100	278515678	1943	1943	1943	1943	0
404	20230712	125000	278515678	1943	1943	1943	1943	39
405	20230712	124900	278439901	1950	1950	1950	1950	0
406	20230712	124800	278439901	1950	1950	1950	1950	0
407	20230712	124700	278439901	1950	1950	1950	1950	1
408	20230712	124600	278437951	1950	1950	1950	1950	0
409	20230712	124500	278437951	1950	1950	1950	1950	120
410	20230712	124400	278203951	1943	1945	1945	1943	65
411	20230712	124300	278077622	1946	1946	1946	1946	0
412	20230712	124200	278077622	1946	1946	1946	1946	0
413	20230712	124100	278077622	1946	1946	1946	1946	0
414	20230712	124000	278077622	1946	1946	1946	1946	10
415	20230712	123900	278058162	1950	1950	1950	1950	0
416	20230712	123800	278058162	1950	1950	1950	1950	10
417	20230712	123700	278038662	1950	1950	1950	1950	62
418	20230712	123600	277917762	1950	1950	1950	1950	0
419	20230712	123500	277917762	1950	1950	1950	1950	1
420	20230712	123400	277915812	1945	1945	1945	1945	1
421	20230712	123300	277913867	1945	1945	1945	1945	0
422	20230712	123200	277913867	1945	1945	1945	1945	44
423	20230712	123100	277828287	1945	1945	1945	1945	0
424	20230712	123000	277828287	1945	1945	1945	1945	0
425	20230712	122900	277828287	1945	1945	1945	1945	5
426	20230712	122800	277818562	1943	1943	1943	1943	0
427	20230712	122700	277818562	1943	1943	1943	1943	0
428	20230712	122600	277818562	1943	1943	1943	1943	0
429	20230712	122500	277818562	1943	1943	1943	1943	0
430	20230712	122400	277818562	1943	1943	1943	1943	2
431	20230712	122300	277814676	1943	1944	1944	1943	550
432	20230712	122200	276746016	1943	1943	1943	1943	0
433	20230712	122100	276746016	1943	1943	1943	1943	0
434	20230712	122000	276746016	1943	1943	1943	1943	3
435	20230712	121900	276740187	1943	1943	1943	1943	0
436	20230712	121800	276740187	1943	1943	1943	1943	0
437	20230712	121700	276740187	1943	1943	1943	1943	0
438	20230712	121600	276740187	1943	1943	1943	1943	0
439	20230712	121500	276740187	1943	1943	1943	1943	189
440	20230712	121400	276372960	1943	1943	1943	1943	0
441	20230712	121300	276372960	1943	1944	1944	1943	30
442	20230712	121200	276314669	1943	1943	1943	1943	0
443	20230712	121100	276314669	1943	1943	1943	1943	0
444	20230712	121000	276314669	1943	1943	1943	1943	0
445	20230712	120900	276314669	1943	1943	1943	1943	500
446	20230712	120800	275343169	1945	1945	1945	1945	0
447	20230712	120700	275343169	1945	1945	1945	1945	0
448	20230712	120600	275343169	1945	1945	1945	1945	0
449	20230712	120500	275343169	1945	1945	1945	1945	1
450	20230712	120400	275341224	1944	1944	1944	1944	20
451	20230712	120300	275302344	1943	1942	1943	1942	997
452	20230712	120200	273365670	1942	1942	1942	1942	0
453	20230712	120100	273365670	1942	1942	1942	1942	200
454	20230712	120000	272977270	1942	1942	1942	1942	0
455	20230712	115900	272977270	1942	1942	1942	1942	3
456	20230712	115800	272971444	1938	1938	1938	1938	0
457	20230712	115700	272971444	1938	1938	1938	1938	0
458	20230712	115600	272971444	1938	1938	1938	1938	0
459	20230712	115500	272971444	1938	1938	1938	1938	198
460	20230712	115400	272587720	1937	1937	1937	1937	0
461	20230712	115300	272587720	1937	1940	1940	1937	4123
462	20230712	115200	264594833	1944	1944	1944	1944	101
463	20230712	115100	264398489	1940	1943	1943	1940	3173
464	20230712	115000	258239724	1943	1944	1944	1943	151
465	20230712	114900	257946330	1944	1944	1944	1944	163
466	20230712	114800	257629458	1944	1945	1945	1944	59
467	20230712	114700	257514711	1945	1946	1946	1945	201
468	20230712	114600	257123664	1945	1945	1945	1945	51
469	20230712	114500	257024469	1945	1945	1945	1945	88
470	20230712	114400	256853309	1945	1945	1945	1945	230
471	20230712	114300	256405959	1945	1945	1945	1945	260
472	20230712	114200	255900259	1945	1945	1945	1945	50
473	20230712	114100	255803009	1945	1946	1946	1945	377
474	20230712	114000	255069734	1946	1946	1946	1946	0
475	20230712	113900	255069734	1946	1947	1947	1946	3292
476	20230712	113800	248660502	1946	1946	1946	1946	0
477	20230712	113700	248660502	1946	1946	1946	1946	0
478	20230712	113600	248660502	1946	1946	1946	1946	0
479	20230712	113500	248660502	1946	1946	1946	1946	0
480	20230712	113400	248660502	1946	1946	1946	1946	423
481	20230712	113300	247837344	1952	1952	1952	1952	0
482	20230712	113200	247837344	1952	1952	1952	1952	0
483	20230712	113100	247837344	1952	1952	1952	1952	0
484	20230712	113000	247837344	1952	1952	1952	1952	0
485	20230712	112900	247837344	1952	1952	1952	1952	0
486	20230712	112800	247837344	1952	1952	1952	1952	1
487	20230712	112700	247835392	1950	1950	1950	1950	0
488	20230712	112600	247835392	1950	1950	1950	1950	1
489	20230712	112500	247833442	1950	1950	1950	1950	200
490	20230712	112400	247443442	1950	1950	1950	1950	3
491	20230712	112300	247437592	1945	1945	1945	1945	0
492	20230712	112200	247437592	1945	1945	1945	1945	10
493	20230712	112100	247418142	1945	1945	1945	1945	8
494	20230712	112000	247402582	1945	1945	1945	1945	16
495	20230712	111900	247371462	1945	1945	1945	1945	50
496	20230712	111800	247274212	1945	1945	1945	1945	211
497	20230712	111700	246863817	1945	1945	1945	1945	0
498	20230712	111600	246863817	1945	1945	1945	1945	506
499	20230712	111500	245879647	1945	1945	1945	1945	0
500	20230712	111400	245879647	1945	1945	1945	1945	0
501	20230712	111300	245879647	1945	1946	1946	1945	2202
502	20230712	111200	241596166	1946	1947	1947	1946	1038
503	20230712	111100	239575665	1947	1947	1947	1947	0
504	20230712	111000	239575665	1947	1947	1947	1947	0
505	20230712	110900	239575665	1947	1949	1949	1947	1095
506	20230712	110800	237443661	1950	1950	1950	1950	0
507	20230712	110700	237443661	1950	1950	1950	1950	0
508	20230712	110600	237443661	1950	1950	1950	1950	10
509	20230712	110500	237424161	1950	1950	1950	1950	0
510	20230712	110400	237424161	1950	1950	1950	1950	94
511	20230712	110300	237240861	1950	1951	1951	1950	8
512	20230712	110200	237225259	1952	1953	1953	1952	534
513	20230712	110100	236182861	1952	1952	1952	1952	0
514	20230712	110000	236182861	1952	1952	1952	1952	0
515	20230712	105900	236182861	1952	1952	1952	1952	1
516	20230712	105800	236180909	1957	1957	1957	1957	0
517	20230712	105700	236180909	1957	1957	1957	1957	0
518	20230712	105600	236180909	1957	1957	1957	1957	0
519	20230712	105500	236180909	1957	1957	1957	1957	100
520	20230712	105400	235985209	1957	1954	1957	1953	2404
521	20230712	105300	231283513	1955	1955	1955	1955	0
522	20230712	105200	231283513	1955	1955	1955	1955	0
523	20230712	105100	231283513	1955	1955	1955	1955	0
524	20230712	105000	231283513	1955	1955	1955	1955	3
525	20230712	104900	231277648	1957	1957	1957	1957	0
526	20230712	104800	231277648	1957	1956	1957	1956	6
527	20230712	104700	231265908	1947	1947	1947	1947	0
528	20230712	104600	231265908	1947	1947	1947	1947	0
529	20230712	104500	231265908	1947	1947	1947	1947	0
530	20230712	104400	231265908	1947	1948	1948	1947	247
531	20230712	104300	230784969	1948	1950	1950	1948	113
532	20230712	104200	230564819	1946	1946	1946	1946	0
533	20230712	104100	230564819	1946	1946	1946	1946	0
534	20230712	104000	230564819	1946	1946	1946	1946	0
535	20230712	103900	230564819	1946	1946	1946	1946	0
536	20230712	103800	230564819	1946	1947	1959	1946	5037
537	20230712	103700	220699167	1947	1947	1947	1947	580
538	20230712	103600	219569907	1948	1948	1948	1948	0
539	20230712	103500	219569907	1948	1948	1948	1948	0
540	20230712	103400	219569907	1948	1948	1948	1948	75
541	20230712	103300	219423807	1948	1948	1948	1948	0
542	20230712	103200	219423807	1948	1949	1949	1948	170
543	20230712	103100	219092597	1950	1953	1953	1950	150
544	20230712	103000	218799897	1955	1955	1955	1955	12
545	20230712	102900	218776437	1955	1955	1955	1955	52
546	20230712	102800	218674777	1955	1955	1955	1955	20
547	20230712	102700	218635677	1955	1949	1955	1949	1001
548	20230712	102600	216680436	1949	1949	1949	1949	257
549	20230712	102500	216179543	1949	1949	1949	1949	120
550	20230712	102400	215945663	1949	1949	1949	1949	237
551	20230712	102300	215483750	1949	1950	1954	1949	601
552	20230712	102200	214309801	1950	1950	1950	1950	0
553	20230712	102100	214309801	1950	1954	1955	1950	836
554	20230712	102000	212678065	1955	1956	1956	1955	2489
555	20230712	101900	207811570	1955	1958	1958	1955	6935
556	20230712	101800	194245824	1958	1958	1958	1958	0
557	20230712	101700	194245824	1958	1958	1958	1958	1200
558	20230712	101600	191896224	1959	1959	1959	1959	1050
559	20230712	101500	189839274	1959	1962	1962	1959	1112
560	20230712	101400	187660348	1963	1964	1964	1963	6
561	20230712	101300	187648567	1965	1966	1966	1965	4
562	20230712	101200	187640706	1966	1966	1966	1966	0
563	20230712	101100	187640706	1966	1966	1966	1966	0
564	20230712	101000	187640706	1966	1958	1966	1958	87
565	20230712	100900	187470344	1958	1962	1962	1958	908
566	20230712	100800	185689238	1962	1961	1962	1960	113
567	20230712	100700	185467737	1962	1962	1962	1962	0
568	20230712	100600	185467737	1962	1962	1962	1962	0
569	20230712	100500	185467737	1962	1962	1962	1962	0
570	20230712	100400	185467737	1962	1964	1964	1962	15
571	20230712	100300	185438302	1965	1965	1965	1965	64
572	20230712	100200	185312542	1965	1967	1967	1965	102
573	20230712	100100	185112090	1965	1962	1965	1962	673
574	20230712	100000	183790245	1955	1955	1955	1955	0
575	20230712	095900	183790245	1955	1963	1963	1955	551
576	20230712	095800	182711609	1963	1964	1964	1963	200
577	20230712	095700	182318917	1965	1965	1965	1965	254
578	20230712	095600	181819807	1965	1965	1965	1965	51
579	20230712	095500	181719592	1965	1965	1966	1964	273
580	20230712	095400	181183179	1964	1966	1966	1964	1042
581	20230712	095300	179136273	1967	1971	1971	1967	3131
582	20230712	095200	172972524	1974	1975	1975	1974	142
583	20230712	095100	172692075	1980	1968	1980	1968	22223
584	20230712	095000	128758764	1970	1967	1970	1967	17
585	20230712	094900	128725322	1969	1969	1969	1969	200
586	20230712	094800	128331522	1971	1971	1971	1971	2656
587	20230712	094700	123096546	1971	1971	1971	1971	141
588	20230712	094600	122818635	1972	1972	1974	1972	3019
589	20230712	094500	116863665	1972	1967	1972	1967	3572
590	20230712	094400	109823002	1967	1970	1971	1967	162
591	20230712	094300	109503792	1970	1972	1972	1970	1056
592	20230712	094200	107423366	1972	1970	1972	1967	1117
593	20230712	094100	105221657	1971	1971	1971	1971	12
594	20230712	094000	105198005	1973	1974	1974	1973	7
595	20230712	093900	105184190	1974	1956	1975	1956	20519
596	20230712	093800	64948208	1956	1954	1956	1954	740
597	20230712	093700	63501163	1954	1954	1954	1954	1003
598	20230712	093600	61541301	1954	1954	1954	1954	0
599	20230712	093500	61541301	1954	1954	1954	1954	243
600	20230712	093400	61066479	1957	1957	1957	1957	5
601	20230712	093300	61056694	1956	1956	1956	1956	10
602	20230712	093200	61037134	1955	1955	1955	1955	813
603	20230712	093100	59447719	1955	1955	1955	1946	572
604	20230712	093000	58329882	1955	1955	1955	1955	3
605	20230712	092900	58324017	1955	1954	1955	1954	39
606	20230712	092800	58247798	1955	1949	1955	1949	21
607	20230712	092700	58206800	1948	1945	1948	1944	5
608	20230712	092600	58197070	1945	1945	1945	1945	1101
609	20230712	092500	56055625	1945	1950	1950	1945	1104
610	20230712	092400	53908140	1951	1951	1952	1951	152
611	20230712	092300	53611458	1952	1953	1953	1952	35
612	20230712	092200	53543126	1954	1954	1955	1954	17
613	20230712	092100	53509904	1946	1950	1954	1946	905
614	20230712	092000	51747853	1947	1952	1952	1947	32
615	20230712	091900	51685515	1953	1953	1953	1953	2
616	20230712	091800	51681609	1954	1954	1955	1953	678
617	20230712	091700	50356798	1955	1954	1955	1954	4309
618	20230712	091600	41934457	1954	1954	1954	1954	128
619	20230712	091500	41684345	1954	1950	1954	1950	5295
620	20230712	091400	31355185	1950	1950	1950	1950	7
621	20230712	091300	31341535	1949	1950	1950	1949	2
622	20230712	091200	31337636	1950	1950	1950	1950	238
623	20230712	091100	30873536	1941	1941	1941	1940	681
624	20230712	091000	29551735	1941	1942	1942	1940	3685
625	20230712	090900	22400531	1941	1941	1941	1941	560
626	20230712	090800	21313571	1941	1942	1942	1941	160
627	20230712	090700	21002985	1950	1950	1950	1950	1
628	20230712	090600	21001035	1951	1951	1951	1951	0
629	20230712	090500	21001035	1951	1951	1951	1951	0
630	20230712	090400	21001035	1951	1941	1951	1941	23
631	20230712	090300	20956292	1940	1941	1941	1940	418
632	20230712	090200	20144956	1941	1943	1943	1941	1409
633	20230712	090100	17408313	1943	1952	1952	1942	7547
634	20230712	090000	2730889	1955	1955	1955	1952	1397