KissMeData/071460/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	193900	89213681	1927	1927	1927	1927	2038
3	20230714	193800	89213681	1927	1927	1927	1927	0
4	20230714	193700	89213681	1927	1927	1927	1927	0
5	20230714	193600	89213681	1927	1927	1927	1927	0
6	20230714	193500	89213681	1927	1927	1927	1927	0
7	20230714	193400	89213681	1927	1927	1927	1927	0
8	20230714	193300	89213681	1927	1927	1927	1927	0
9	20230714	193200	89213681	1927	1927	1927	1927	0
10	20230714	193100	89213681	1927	1927	1927	1927	0
11	20230714	193000	89213681	1927	1927	1927	1927	0
12	20230714	192900	89213681	1927	1927	1927	1927	0
13	20230714	192800	89213681	1927	1927	1927	1927	0
14	20230714	192700	89213681	1927	1927	1927	1927	0
15	20230714	192600	89213681	1927	1927	1927	1927	0
16	20230714	192500	89213681	1927	1927	1927	1927	0
17	20230714	192400	89213681	1927	1927	1927	1927	0
18	20230714	192300	89213681	1927	1927	1927	1927	0
19	20230714	192200	89213681	1927	1927	1927	1927	0
20	20230714	192100	89213681	1927	1927	1927	1927	0
21	20230714	192000	89213681	1927	1927	1927	1927	0
22	20230714	191900	89213681	1927	1927	1927	1927	0
23	20230714	191800	89213681	1927	1927	1927	1927	0
24	20230714	191700	89213681	1927	1927	1927	1927	0
25	20230714	191600	89213681	1927	1927	1927	1927	0
26	20230714	191500	89213681	1927	1927	1927	1927	0
27	20230714	191400	89213681	1927	1927	1927	1927	0
28	20230714	191300	89213681	1927	1927	1927	1927	0
29	20230714	191200	89213681	1927	1927	1927	1927	0
30	20230714	191100	89213681	1927	1927	1927	1927	0
31	20230714	191000	89213681	1927	1927	1927	1927	0
32	20230714	190900	89213681	1927	1927	1927	1927	2038
33	20230714	190800	89213681	1927	1927	1927	1927	0
34	20230714	190700	89213681	1927	1927	1927	1927	0
35	20230714	190600	89213681	1927	1927	1927	1927	0
36	20230714	190500	89213681	1927	1927	1927	1927	0
37	20230714	190400	89213681	1927	1927	1927	1927	0
38	20230714	190300	89213681	1927	1927	1927	1927	0
39	20230714	190200	89213681	1927	1927	1927	1927	0
40	20230714	190100	89213681	1927	1927	1927	1927	0
41	20230714	190000	89213681	1927	1927	1927	1927	0
42	20230714	185900	89213681	1927	1927	1927	1927	0
43	20230714	185800	89213681	1927	1927	1927	1927	0
44	20230714	185700	89213681	1927	1927	1927	1927	0
45	20230714	185600	89213681	1927	1927	1927	1927	0
46	20230714	185500	89213681	1927	1927	1927	1927	0
47	20230714	185400	89213681	1927	1927	1927	1927	0
48	20230714	185300	89213681	1927	1927	1927	1927	0
49	20230714	185200	89213681	1927	1927	1927	1927	0
50	20230714	185100	89213681	1927	1927	1927	1927	0
51	20230714	185000	89213681	1927	1927	1927	1927	0
52	20230714	184900	89213681	1927	1927	1927	1927	0
53	20230714	184800	89213681	1927	1927	1927	1927	0
54	20230714	184700	89213681	1927	1927	1927	1927	0
55	20230714	184600	89213681	1927	1927	1927	1927	0
56	20230714	184500	89213681	1927	1927	1927	1927	0
57	20230714	184400	89213681	1927	1927	1927	1927	0
58	20230714	184300	89213681	1927	1927	1927	1927	0
59	20230714	184200	89213681	1927	1927	1927	1927	0
60	20230714	184100	89213681	1927	1927	1927	1927	0
61	20230714	184000	89213681	1927	1927	1927	1927	0
62	20230714	183900	89213681	1927	1927	1927	1927	2038
63	20230714	183800	89213681	1927	1927	1927	1927	0
64	20230714	183700	89213681	1927	1927	1927	1927	0
65	20230714	183600	89213681	1927	1927	1927	1927	0
66	20230714	183500	89213681	1927	1927	1927	1927	0
67	20230714	183400	89213681	1927	1927	1927	1927	0
68	20230714	183300	89213681	1927	1927	1927	1927	0
69	20230714	183200	89213681	1927	1927	1927	1927	0
70	20230714	183100	89213681	1927	1927	1927	1927	0
71	20230714	183000	89213681	1927	1927	1927	1927	0
72	20230714	182900	89213681	1927	1927	1927	1927	0
73	20230714	182800	89213681	1927	1927	1927	1927	0
74	20230714	182700	89213681	1927	1927	1927	1927	0
75	20230714	182600	89213681	1927	1927	1927	1927	0
76	20230714	182500	89213681	1927	1927	1927	1927	0
77	20230714	182400	89213681	1927	1927	1927	1927	0
78	20230714	182300	89213681	1927	1927	1927	1927	0
79	20230714	182200	89213681	1927	1927	1927	1927	0
80	20230714	182100	89213681	1927	1927	1927	1927	0
81	20230714	182000	89213681	1927	1927	1927	1927	0
82	20230714	181900	89213681	1927	1927	1927	1927	0
83	20230714	181800	89213681	1927	1927	1927	1927	0
84	20230714	181700	89213681	1927	1927	1927	1927	0
85	20230714	181600	89213681	1927	1927	1927	1927	0
86	20230714	181500	89213681	1927	1927	1927	1927	0
87	20230714	181400	89213681	1927	1927	1927	1927	0
88	20230714	181300	89213681	1927	1927	1927	1927	0
89	20230714	181200	89213681	1927	1927	1927	1927	0
90	20230714	181100	89213681	1927	1927	1927	1927	0
91	20230714	181000	89213681	1927	1927	1927	1927	0
92	20230714	180900	89213681	1927	1927	1927	1927	2038
93	20230714	180800	89213681	1927	1927	1927	1927	0
94	20230714	180700	89213681	1927	1927	1927	1927	0
95	20230714	180600	89213681	1927	1927	1927	1927	0
96	20230714	180500	89213681	1927	1927	1927	1927	0
97	20230714	180400	89213681	1927	1927	1927	1927	0
98	20230714	180300	89213681	1927	1927	1927	1927	0
99	20230714	180200	89213681	1927	1927	1927	1927	0
100	20230714	180100	89213681	1927	1927	1927	1927	0
101	20230714	180000	89213681	1927	1927	1927	1927	0
102	20230714	175900	89213681	1927	1927	1927	1927	0
103	20230714	175800	89213681	1927	1927	1927	1927	0
104	20230714	175700	89213681	1927	1927	1927	1927	0
105	20230714	175600	89213681	1927	1927	1927	1927	0
106	20230714	175500	89213681	1927	1927	1927	1927	0
107	20230714	175400	89213681	1927	1927	1927	1927	0
108	20230714	175300	89213681	1927	1927	1927	1927	0
109	20230714	175200	89213681	1927	1927	1927	1927	0
110	20230714	175100	89213681	1927	1927	1927	1927	0
111	20230714	175000	89213681	1927	1927	1927	1927	0
112	20230714	174900	89213681	1927	1927	1927	1927	0
113	20230714	174800	89213681	1927	1927	1927	1927	0
114	20230714	174700	89213681	1927	1927	1927	1927	0
115	20230714	174600	89213681	1927	1927	1927	1927	0
116	20230714	174500	89213681	1927	1927	1927	1927	0
117	20230714	174400	89213681	1927	1927	1927	1927	0
118	20230714	174300	89213681	1927	1927	1927	1927	0
119	20230714	174200	89213681	1927	1927	1927	1927	0
120	20230714	174100	89213681	1927	1927	1927	1927	0
121	20230714	174000	89213681	1927	1927	1927	1927	0
122	20230714	173900	89213681	1927	1927	1927	1927	2038
123	20230714	173800	89213681	1927	1927	1927	1927	0
124	20230714	173700	89213681	1927	1927	1927	1927	0
125	20230714	173600	89213681	1927	1927	1927	1927	0
126	20230714	173500	89213681	1927	1927	1927	1927	0
127	20230714	173400	89213681	1927	1927	1927	1927	0
128	20230714	173300	89213681	1927	1927	1927	1927	0
129	20230714	173200	89213681	1927	1927	1927	1927	0
130	20230714	173100	89213681	1927	1927	1927	1927	0
131	20230714	173000	89213681	1927	1927	1927	1927	0
132	20230714	172900	89213681	1927	1927	1927	1927	0
133	20230714	172800	89213681	1927	1927	1927	1927	0
134	20230714	172700	89213681	1927	1927	1927	1927	0
135	20230714	172600	89213681	1927	1927	1927	1927	0
136	20230714	172500	89213681	1927	1927	1927	1927	0
137	20230714	172400	89213681	1927	1927	1927	1927	0
138	20230714	172300	89213681	1927	1927	1927	1927	0
139	20230714	172200	89213681	1927	1927	1927	1927	0
140	20230714	172100	89213681	1927	1927	1927	1927	0
141	20230714	172000	89213681	1927	1927	1927	1927	0
142	20230714	171900	89213681	1927	1927	1927	1927	0
143	20230714	171800	89213681	1927	1927	1927	1927	0
144	20230714	171700	89213681	1927	1927	1927	1927	0
145	20230714	171600	89213681	1927	1927	1927	1927	0
146	20230714	171500	89213681	1927	1927	1927	1927	0
147	20230714	171400	89213681	1927	1927	1927	1927	0
148	20230714	171300	89213681	1927	1927	1927	1927	0
149	20230714	171200	89213681	1927	1927	1927	1927	0
150	20230714	171100	89213681	1927	1927	1927	1927	0
151	20230714	171000	89213681	1927	1927	1927	1927	0
152	20230714	170900	89213681	1927	1927	1927	1927	2038
153	20230714	170800	89213681	1927	1927	1927	1927	0
154	20230714	170700	89213681	1927	1927	1927	1927	0
155	20230714	170600	89213681	1927	1927	1927	1927	0
156	20230714	170500	89213681	1927	1927	1927	1927	0
157	20230714	170400	89213681	1927	1927	1927	1927	0
158	20230714	170300	89213681	1927	1927	1927	1927	0
159	20230714	170200	89213681	1927	1927	1927	1927	0
160	20230714	170100	89213681	1927	1927	1927	1927	0
161	20230714	170000	89213681	1927	1927	1927	1927	0
162	20230714	165900	89213681	1927	1927	1927	1927	0
163	20230714	165800	89213681	1927	1927	1927	1927	0
164	20230714	165700	89213681	1927	1927	1927	1927	0
165	20230714	165600	89213681	1927	1927	1927	1927	0
166	20230714	165500	89213681	1927	1927	1927	1927	0
167	20230714	165400	89213681	1927	1927	1927	1927	0
168	20230714	165300	89213681	1927	1927	1927	1927	0
169	20230714	165200	89213681	1927	1927	1927	1927	0
170	20230714	165100	89213681	1927	1927	1927	1927	0
171	20230714	165000	89213681	1927	1927	1927	1927	0
172	20230714	164900	89213681	1927	1927	1927	1927	0
173	20230714	164800	89213681	1927	1927	1927	1927	0
174	20230714	164700	89213681	1927	1927	1927	1927	0
175	20230714	164600	89213681	1927	1927	1927	1927	0
176	20230714	164500	89213681	1927	1927	1927	1927	0
177	20230714	164400	89213681	1927	1927	1927	1927	0
178	20230714	164300	89213681	1927	1927	1927	1927	0
179	20230714	164200	89213681	1927	1927	1927	1927	0
180	20230714	164100	89213681	1927	1927	1927	1927	0
181	20230714	164000	89213681	1927	1927	1927	1927	0
182	20230714	163900	89213681	1927	1927	1927	1927	2038
183	20230714	163800	89213681	1927	1927	1927	1927	0
184	20230714	163700	89213681	1927	1927	1927	1927	0
185	20230714	163600	89213681	1927	1927	1927	1927	0
186	20230714	163500	89213681	1927	1927	1927	1927	0
187	20230714	163400	89213681	1927	1927	1927	1927	0
188	20230714	163300	89213681	1927	1927	1927	1927	0
189	20230714	163200	89213681	1927	1927	1927	1927	0
190	20230714	163100	89213681	1927	1927	1927	1927	0
191	20230714	163000	89213681	1927	1927	1927	1927	0
192	20230714	162900	89213681	1927	1927	1927	1927	0
193	20230714	162800	89213681	1927	1927	1927	1927	0
194	20230714	162700	89213681	1927	1927	1927	1927	0
195	20230714	162600	89213681	1927	1927	1927	1927	0
196	20230714	162500	89213681	1927	1927	1927	1927	0
197	20230714	162400	89213681	1927	1927	1927	1927	0
198	20230714	162300	89213681	1927	1927	1927	1927	0
199	20230714	162200	89213681	1927	1927	1927	1927	0
200	20230714	162100	89213681	1927	1927	1927	1927	0
201	20230714	162000	89213681	1927	1927	1927	1927	0
202	20230714	161900	89213681	1927	1927	1927	1927	0
203	20230714	161800	89213681	1927	1927	1927	1927	0
204	20230714	161700	89213681	1927	1927	1927	1927	0
205	20230714	161600	89213681	1927	1927	1927	1927	0
206	20230714	161500	89213681	1927	1927	1927	1927	0
207	20230714	161400	89213681	1927	1927	1927	1927	0
208	20230714	161300	89213681	1927	1927	1927	1927	0
209	20230714	161200	89213681	1927	1927	1927	1927	0
210	20230714	161100	89213681	1927	1927	1927	1927	0
211	20230714	161000	89213681	1927	1927	1927	1927	0
212	20230714	160900	89213681	1927	1927	1927	1927	2038
213	20230714	160800	89213681	1927	1927	1927	1927	0
214	20230714	160700	89213681	1927	1927	1927	1927	0
215	20230714	160600	89213681	1927	1927	1927	1927	0
216	20230714	160500	89213681	1927	1927	1927	1927	0
217	20230714	160400	89213681	1927	1927	1927	1927	0
218	20230714	160300	89213681	1927	1927	1927	1927	0
219	20230714	160200	89213681	1927	1927	1927	1927	0
220	20230714	160100	89213681	1927	1927	1927	1927	0
221	20230714	160000	89213681	1927	1927	1927	1927	0
222	20230714	155900	89213681	1927	1927	1927	1927	0
223	20230714	155800	89213681	1927	1927	1927	1927	0
224	20230714	155700	89213681	1927	1927	1927	1927	0
225	20230714	155600	89213681	1927	1927	1927	1927	0
226	20230714	155500	89213681	1927	1927	1927	1927	0
227	20230714	155400	89213681	1927	1927	1927	1927	0
228	20230714	155300	89213681	1927	1927	1927	1927	0
229	20230714	155200	89213681	1927	1927	1927	1927	0
230	20230714	155100	89213681	1927	1927	1927	1927	0
231	20230714	155000	89213681	1927	1927	1927	1927	0
232	20230714	154900	89213681	1927	1927	1927	1927	0
233	20230714	154800	89213681	1927	1927	1927	1927	0
234	20230714	154700	89213681	1927	1927	1927	1927	0
235	20230714	154600	89213681	1927	1927	1927	1927	0
236	20230714	154500	89213681	1927	1927	1927	1927	0
237	20230714	154400	89213681	1927	1927	1927	1927	0
238	20230714	154300	89213681	1927	1927	1927	1927	0
239	20230714	154200	89213681	1927	1927	1927	1927	0
240	20230714	154100	89213681	1927	1927	1927	1927	0
241	20230714	154000	89213681	1927	1927	1927	1927	0
242	20230714	153900	89213681	1927	1927	1927	1927	2038
243	20230714	153800	89213681	1927	1927	1927	1927	0
244	20230714	153700	89213681	1927	1927	1927	1927	0
245	20230714	153600	89213681	1927	1927	1927	1927	0
246	20230714	153500	89213681	1927	1927	1927	1927	0
247	20230714	153400	89213681	1927	1927	1927	1927	0
248	20230714	153300	89213681	1927	1927	1927	1927	0
249	20230714	153200	89213681	1927	1927	1927	1927	0
250	20230714	153100	89213681	1927	1927	1927	1927	0
251	20230714	153000	89213681	1927	1927	1927	1927	2038
252	20230714	152900	85286455	1921	1921	1921	1921	0
253	20230714	152800	85286455	1921	1921	1921	1921	0
254	20230714	152700	85286455	1921	1921	1921	1921	0
255	20230714	152600	85286455	1921	1921	1921	1921	0
256	20230714	152500	85286455	1921	1921	1921	1921	0
257	20230714	152400	85286455	1921	1921	1921	1921	0
258	20230714	152300	85286455	1921	1921	1921	1921	0
259	20230714	152200	85286455	1921	1921	1921	1921	0
260	20230714	152100	85286455	1921	1921	1921	1921	0
261	20230714	152000	85286455	1921	1921	1921	1921	0
262	20230714	151900	85286455	1921	1927	1927	1921	371
263	20230714	151800	84572804	1927	1927	1927	1927	0
264	20230714	151700	84572804	1927	1927	1927	1927	8
265	20230714	151600	84557388	1927	1927	1927	1927	50
266	20230714	151500	84461038	1926	1926	1926	1926	0
267	20230714	151400	84461038	1926	1926	1926	1926	0
268	20230714	151300	84461038	1926	1926	1926	1926	0
269	20230714	151200	84461038	1926	1926	1926	1926	170
270	20230714	151100	84133618	1926	1926	1926	1926	305
271	20230714	151000	83546188	1926	1926	1926	1926	57
272	20230714	150900	83436406	1926	1926	1926	1926	1
273	20230714	150800	83434480	1926	1926	1926	1926	0
274	20230714	150700	83434480	1926	1926	1926	1926	0
275	20230714	150600	83434480	1926	1926	1926	1926	0
276	20230714	150500	83434480	1926	1926	1926	1926	0
277	20230714	150400	83434480	1926	1926	1926	1926	0
278	20230714	150300	83434480	1926	1921	1926	1921	110
279	20230714	150200	83222670	1921	1921	1921	1921	0
280	20230714	150100	83222670	1921	1921	1921	1921	0
281	20230714	150000	83222670	1921	1921	1921	1921	628
282	20230714	145900	82016282	1921	1921	1921	1921	0
283	20230714	145800	82016282	1921	1921	1921	1921	0
284	20230714	145700	82016282	1921	1921	1921	1921	0
285	20230714	145600	82016282	1921	1921	1921	1921	204
286	20230714	145500	81624398	1921	1921	1921	1921	0
287	20230714	145400	81624398	1921	1921	1921	1921	0
288	20230714	145300	81624398	1921	1921	1921	1921	0
289	20230714	145200	81624398	1921	1921	1921	1921	0
290	20230714	145100	81624398	1921	1921	1921	1921	0
291	20230714	145000	81624398	1921	1921	1921	1921	30
292	20230714	144900	81566768	1920	1920	1920	1920	0
293	20230714	144800	81566768	1920	1920	1920	1920	0
294	20230714	144700	81566768	1920	1920	1920	1920	0
295	20230714	144600	81566768	1920	1920	1920	1920	0
296	20230714	144500	81566768	1920	1921	1921	1920	2000
297	20230714	144400	77724825	1921	1921	1921	1921	2
298	20230714	144300	77720983	1921	1921	1921	1921	0
299	20230714	144200	77720983	1921	1921	1921	1921	0
300	20230714	144100	77720983	1921	1921	1921	1921	0
301	20230714	144000	77720983	1921	1921	1921	1921	0
302	20230714	143900	77720983	1921	1921	1921	1921	30
303	20230714	143800	77663353	1926	1926	1926	1926	0
304	20230714	143700	77663353	1926	1926	1926	1926	124
305	20230714	143600	77424529	1921	1921	1921	1921	0
306	20230714	143500	77424529	1921	1921	1921	1921	0
307	20230714	143400	77424529	1921	1921	1921	1921	0
308	20230714	143300	77424529	1921	1921	1921	1921	0
309	20230714	143200	77424529	1921	1921	1921	1921	5
310	20230714	143100	77414924	1921	1921	1921	1921	0
311	20230714	143000	77414924	1921	1921	1921	1921	0
312	20230714	142900	77414924	1921	1924	1924	1921	538
313	20230714	142800	76381203	1927	1927	1927	1927	0
314	20230714	142700	76381203	1927	1927	1927	1927	0
315	20230714	142600	76381203	1927	1927	1927	1927	0
316	20230714	142500	76381203	1927	1927	1927	1927	9
317	20230714	142400	76363860	1927	1927	1927	1927	0
318	20230714	142300	76363860	1927	1927	1927	1927	10
319	20230714	142200	76344590	1927	1926	1927	1926	1000
320	20230714	142100	74417639	1921	1921	1921	1921	0
321	20230714	142000	74417639	1921	1922	1922	1921	516
322	20230714	141900	73426213	1922	1922	1922	1922	0
323	20230714	141800	73426213	1922	1922	1922	1922	0
324	20230714	141700	73426213	1922	1922	1922	1922	129
325	20230714	141600	73178275	1922	1922	1922	1922	0
326	20230714	141500	73178275	1922	1922	1922	1922	0
327	20230714	141400	73178275	1922	1922	1922	1922	0
328	20230714	141300	73178275	1922	1923	1923	1922	204
329	20230714	141200	72786157	1924	1924	1924	1924	0
330	20230714	141100	72786157	1924	1925	1925	1924	721
331	20230714	141000	71398782	1925	1925	1925	1925	270
332	20230714	140900	70879032	1926	1926	1926	1926	63
333	20230714	140800	70757694	1927	1927	1927	1927	0
334	20230714	140700	70757694	1927	1926	1927	1926	504
335	20230714	140600	69786489	1926	1926	1926	1926	0
336	20230714	140500	69786489	1926	1926	1926	1926	0
337	20230714	140400	69786489	1926	1926	1926	1926	0
338	20230714	140300	69786489	1926	1926	1926	1926	0
339	20230714	140200	69786489	1926	1926	1926	1926	0
340	20230714	140100	69786489	1926	1926	1926	1926	0
341	20230714	140000	69786489	1926	1926	1926	1926	100
342	20230714	135900	69593889	1927	1927	1927	1927	100
343	20230714	135800	69401189	1927	1927	1927	1927	0
344	20230714	135700	69401189	1927	1927	1927	1927	0
345	20230714	135600	69401189	1927	1927	1927	1927	30
346	20230714	135500	69343379	1927	1927	1927	1927	0
347	20230714	135400	69343379	1927	1927	1927	1927	10
348	20230714	135300	69324109	1927	1927	1927	1927	0
349	20230714	135200	69324109	1927	1927	1927	1927	100
350	20230714	135100	69131409	1927	1927	1927	1927	0
351	20230714	135000	69131409	1927	1927	1927	1927	0
352	20230714	134900	69131409	1927	1927	1927	1927	0
353	20230714	134800	69131409	1927	1927	1927	1927	0
354	20230714	134700	69131409	1927	1927	1927	1927	0
355	20230714	134600	69131409	1927	1927	1927	1927	0
356	20230714	134500	69131409	1927	1927	1927	1927	128
357	20230714	134400	68884753	1925	1927	1927	1925	30
358	20230714	134300	68826962	1927	1927	1927	1927	0
359	20230714	134200	68826962	1927	1927	1927	1927	0
360	20230714	134100	68826962	1927	1927	1927	1927	19
361	20230714	134000	68790349	1927	1927	1927	1927	19
362	20230714	133900	68753736	1927	1927	1927	1927	0
363	20230714	133800	68753736	1927	1927	1927	1927	0
364	20230714	133700	68753736	1927	1927	1927	1927	30
365	20230714	133600	68695926	1927	1927	1927	1927	3
366	20230714	133500	68690145	1927	1927	1927	1927	0
367	20230714	133400	68690145	1927	1927	1927	1927	0
368	20230714	133300	68690145	1927	1927	1927	1927	0
369	20230714	133200	68690145	1927	1927	1927	1927	19
370	20230714	133100	68653532	1927	1927	1927	1927	0
371	20230714	133000	68653532	1927	1927	1927	1927	0
372	20230714	132900	68653532	1927	1927	1927	1927	0
373	20230714	132800	68653532	1927	1927	1927	1927	0
374	20230714	132700	68653532	1927	1927	1927	1927	0
375	20230714	132600	68653532	1927	1927	1927	1927	0
376	20230714	132500	68653532	1927	1927	1927	1927	0
377	20230714	132400	68653532	1927	1927	1927	1927	0
378	20230714	132300	68653532	1927	1927	1927	1927	0
379	20230714	132200	68653532	1927	1927	1927	1927	1
380	20230714	132100	68651605	1927	1927	1927	1927	1
381	20230714	132000	68649678	1926	1926	1926	1926	0
382	20230714	131900	68649678	1926	1926	1926	1926	0
383	20230714	131800	68649678	1926	1926	1926	1926	0
384	20230714	131700	68649678	1926	1926	1926	1926	0
385	20230714	131600	68649678	1926	1926	1926	1926	0
386	20230714	131500	68649678	1926	1926	1926	1926	0
387	20230714	131400	68649678	1926	1926	1926	1926	0
388	20230714	131300	68649678	1926	1926	1926	1926	0
389	20230714	131200	68649678	1926	1926	1926	1926	84
390	20230714	131100	68487894	1926	1926	1926	1926	115
391	20230714	131000	68266404	1926	1926	1926	1926	76
392	20230714	130900	68120028	1928	1928	1928	1928	0
393	20230714	130800	68120028	1928	1928	1928	1928	0
394	20230714	130700	68120028	1928	1928	1928	1928	0
395	20230714	130600	68120028	1928	1927	1928	1927	50
396	20230714	130500	68023658	1926	1926	1926	1926	0
397	20230714	130400	68023658	1926	1926	1926	1926	336
398	20230714	130300	67376522	1926	1926	1926	1926	0
399	20230714	130200	67376522	1926	1926	1926	1926	0
400	20230714	130100	67376522	1926	1926	1926	1926	0
401	20230714	130000	67376522	1926	1926	1926	1926	0
402	20230714	125900	67376522	1926	1926	1926	1926	99
403	20230714	125800	67185848	1925	1925	1925	1925	0
404	20230714	125700	67185848	1925	1925	1925	1925	100
405	20230714	125600	66993348	1925	1925	1925	1925	20
406	20230714	125500	66954848	1925	1925	1925	1925	100
407	20230714	125400	66762348	1926	1926	1926	1926	0
408	20230714	125300	66762348	1926	1926	1926	1926	11
409	20230714	125200	66741162	1926	1926	1926	1926	0
410	20230714	125100	66741162	1926	1926	1926	1926	0
411	20230714	125000	66741162	1926	1926	1926	1926	0
412	20230714	124900	66741162	1926	1926	1926	1926	0
413	20230714	124800	66741162	1926	1926	1926	1926	0
414	20230714	124700	66741162	1926	1926	1926	1926	0
415	20230714	124600	66741162	1926	1926	1926	1926	0
416	20230714	124500	66741162	1926	1926	1926	1926	190
417	20230714	124400	66375222	1926	1926	1926	1926	0
418	20230714	124300	66375222	1926	1926	1926	1926	0
419	20230714	124200	66375222	1926	1926	1926	1926	163
420	20230714	124100	66061284	1926	1926	1926	1926	0
421	20230714	124000	66061284	1926	1926	1926	1926	0
422	20230714	123900	66061284	1926	1926	1926	1926	0
423	20230714	123800	66061284	1926	1926	1926	1926	9
424	20230714	123700	66043950	1926	1926	1926	1926	1
425	20230714	123600	66042024	1926	1926	1926	1926	0
426	20230714	123500	66042024	1926	1926	1926	1926	0
427	20230714	123400	66042024	1926	1925	1926	1925	250
428	20230714	123300	65560759	1926	1926	1926	1926	0
429	20230714	123200	65560759	1926	1926	1926	1926	160
430	20230714	123100	65252599	1926	1926	1926	1926	0
431	20230714	123000	65252599	1926	1926	1926	1926	0
432	20230714	122900	65252599	1926	1926	1926	1926	0
433	20230714	122800	65252599	1926	1926	1926	1926	0
434	20230714	122700	65252599	1926	1926	1926	1926	10
435	20230714	122600	65233339	1926	1926	1926	1926	0
436	20230714	122500	65233339	1926	1925	1926	1925	5
437	20230714	122400	65223711	1926	1926	1926	1926	100
438	20230714	122300	65031111	1926	1926	1926	1926	0
439	20230714	122200	65031111	1926	1926	1926	1926	4
440	20230714	122100	65023407	1926	1926	1926	1926	510
441	20230714	122000	64041147	1922	1922	1922	1922	0
442	20230714	121900	64041147	1922	1922	1922	1922	0
443	20230714	121800	64041147	1922	1922	1922	1922	0
444	20230714	121700	64041147	1922	1922	1922	1922	0
445	20230714	121600	64041147	1922	1922	1922	1922	0
446	20230714	121500	64041147	1922	1922	1922	1922	0
447	20230714	121400	64041147	1922	1922	1922	1922	0
448	20230714	121300	64041147	1922	1922	1922	1922	0
449	20230714	121200	64041147	1922	1922	1922	1922	0
450	20230714	121100	64041147	1922	1923	1923	1922	1295
451	20230714	121000	61551380	1922	1922	1922	1922	0
452	20230714	120900	61551380	1922	1922	1922	1922	0
453	20230714	120800	61551380	1922	1922	1922	1922	0
454	20230714	120700	61551380	1922	1922	1922	1922	0
455	20230714	120600	61551380	1922	1922	1922	1922	0
456	20230714	120500	61551380	1922	1922	1922	1922	0
457	20230714	120400	61551380	1922	1922	1922	1922	0
458	20230714	120300	61551380	1922	1922	1922	1922	0
459	20230714	120200	61551380	1922	1922	1922	1922	0
460	20230714	120100	61551380	1922	1922	1922	1922	0
461	20230714	120000	61551380	1922	1922	1922	1922	0
462	20230714	115900	61551380	1922	1922	1922	1922	84
463	20230714	115800	61389932	1922	1922	1922	1922	0
464	20230714	115700	61389932	1922	1922	1922	1922	0
465	20230714	115600	61389932	1922	1922	1922	1922	0
466	20230714	115500	61389932	1922	1922	1922	1922	0
467	20230714	115400	61389932	1922	1922	1922	1922	0
468	20230714	115300	61389932	1922	1922	1922	1922	0
469	20230714	115200	61389932	1922	1922	1922	1922	0
470	20230714	115100	61389932	1922	1922	1922	1922	80
471	20230714	115000	61236172	1922	1922	1922	1922	20
472	20230714	114900	61197732	1920	1920	1920	1920	0
473	20230714	114800	61197732	1920	1920	1920	1920	186
474	20230714	114700	60840612	1920	1920	1920	1920	0
475	20230714	114600	60840612	1920	1920	1920	1920	0
476	20230714	114500	60840612	1920	1920	1920	1920	0
477	20230714	114400	60840612	1920	1920	1920	1920	11
478	20230714	114300	60819492	1920	1920	1920	1920	0
479	20230714	114200	60819492	1920	1920	1920	1920	3
480	20230714	114100	60813732	1920	1920	1920	1920	0
481	20230714	114000	60813732	1920	1920	1920	1920	50
482	20230714	113900	60717732	1920	1920	1920	1920	1
483	20230714	113800	60715812	1920	1920	1920	1920	50
484	20230714	113700	60619812	1919	1919	1919	1919	22
485	20230714	113600	60577594	1919	1919	1919	1919	60
486	20230714	113500	60462454	1919	1920	1920	1919	143
487	20230714	113400	60187982	1920	1920	1920	1920	0
488	20230714	113300	60187982	1920	1920	1920	1920	0
489	20230714	113200	60187982	1920	1920	1920	1920	0
490	20230714	113100	60187982	1920	1920	1920	1920	0
491	20230714	113000	60187982	1920	1920	1920	1920	0
492	20230714	112900	60187982	1920	1920	1920	1920	0
493	20230714	112800	60187982	1920	1920	1920	1920	1
494	20230714	112700	60186062	1920	1920	1920	1920	7
495	20230714	112600	60172622	1920	1920	1920	1920	830
496	20230714	112500	58579022	1921	1922	1922	1921	355
497	20230714	112400	57896956	1923	1923	1923	1923	0
498	20230714	112300	57896956	1923	1923	1923	1923	0
499	20230714	112200	57896956	1923	1923	1923	1923	0
500	20230714	112100	57896956	1923	1926	1926	1923	221
501	20230714	112000	57471813	1926	1926	1926	1926	30
502	20230714	111900	57414033	1925	1925	1925	1925	1307
503	20230714	111800	54898058	1927	1927	1927	1927	0
504	20230714	111700	54898058	1927	1927	1927	1927	0
505	20230714	111600	54898058	1927	1927	1927	1927	0
506	20230714	111500	54898058	1927	1927	1927	1927	0
507	20230714	111400	54898058	1927	1927	1927	1927	0
508	20230714	111300	54898058	1927	1927	1927	1927	0
509	20230714	111200	54898058	1927	1927	1927	1927	0
510	20230714	111100	54898058	1927	1927	1927	1927	633
511	20230714	111000	53678267	1927	1927	1927	1927	0
512	20230714	110900	53678267	1927	1927	1927	1927	0
513	20230714	110800	53678267	1927	1927	1927	1927	215
514	20230714	110700	53263962	1927	1927	1927	1927	0
515	20230714	110600	53263962	1927	1927	1927	1927	0
516	20230714	110500	53263962	1927	1927	1927	1927	1
517	20230714	110400	53262035	1927	1927	1927	1927	0
518	20230714	110300	53262035	1927	1926	1927	1926	497
519	20230714	110200	52304721	1927	1927	1927	1927	1
520	20230714	110100	52302794	1927	1927	1927	1927	73
521	20230714	110000	52162123	1927	1927	1927	1927	0
522	20230714	105900	52162123	1927	1927	1927	1927	0
523	20230714	105800	52162123	1927	1927	1927	1927	0
524	20230714	105700	52162123	1927	1927	1927	1927	113
525	20230714	105600	51944372	1927	1927	1927	1927	0
526	20230714	105500	51944372	1927	1927	1927	1927	0
527	20230714	105400	51944372	1927	1927	1927	1927	0
528	20230714	105300	51944372	1927	1928	1928	1927	540
529	20230714	105200	50903376	1929	1929	1929	1929	7
530	20230714	105100	50889873	1929	1929	1929	1929	200
531	20230714	105000	50504073	1930	1930	1930	1930	0
532	20230714	104900	50504073	1930	1930	1930	1930	1
533	20230714	104800	50502143	1930	1930	1930	1930	43
534	20230714	104700	50419153	1930	1930	1930	1930	0
535	20230714	104600	50419153	1930	1930	1930	1930	0
536	20230714	104500	50419153	1930	1930	1930	1930	1026
537	20230714	104400	48438973	1929	1929	1929	1929	195
538	20230714	104300	48062818	1929	1929	1929	1929	0
539	20230714	104200	48062818	1929	1929	1929	1929	0
540	20230714	104100	48062818	1929	1929	1929	1929	0
541	20230714	104000	48062818	1929	1929	1929	1929	0
542	20230714	103900	48062818	1929	1929	1929	1929	28
543	20230714	103800	48008806	1928	1928	1928	1928	1
544	20230714	103700	48006878	1928	1928	1928	1928	141
545	20230714	103600	47735030	1928	1928	1928	1928	0
546	20230714	103500	47735030	1928	1928	1928	1928	0
547	20230714	103400	47735030	1928	1928	1928	1928	0
548	20230714	103300	47735030	1928	1928	1928	1928	139
549	20230714	103200	47467038	1927	1927	1927	1927	0
550	20230714	103100	47467038	1927	1927	1927	1927	0
551	20230714	103000	47467038	1927	1927	1927	1927	0
552	20230714	102900	47467038	1927	1927	1927	1927	0
553	20230714	102800	47467038	1927	1927	1927	1927	0
554	20230714	102700	47467038	1927	1927	1927	1927	0
555	20230714	102600	47467038	1927	1927	1927	1927	0
556	20230714	102500	47467038	1927	1927	1927	1927	0
557	20230714	102400	47467038	1927	1927	1927	1927	0
558	20230714	102300	47467038	1927	1927	1927	1927	0
559	20230714	102200	47467038	1927	1927	1927	1927	298
560	20230714	102100	46892792	1927	1927	1927	1927	20
561	20230714	102000	46854252	1927	1927	1927	1927	1
562	20230714	101900	46852325	1925	1925	1925	1925	0
563	20230714	101800	46852325	1925	1925	1925	1925	0
564	20230714	101700	46852325	1925	1925	1925	1925	0
565	20230714	101600	46852325	1925	1925	1925	1925	0
566	20230714	101500	46852325	1925	1925	1925	1925	205
567	20230714	101400	46457700	1925	1926	1926	1925	28
568	20230714	101300	46403780	1926	1926	1926	1926	1
569	20230714	101200	46401854	1926	1926	1926	1926	46
570	20230714	101100	46313258	1926	1926	1926	1926	1
571	20230714	101000	46311332	1927	1927	1927	1927	0
572	20230714	100900	46311332	1927	1927	1927	1927	0
573	20230714	100800	46311332	1927	1927	1927	1927	0
574	20230714	100700	46311332	1927	1927	1927	1927	0
575	20230714	100600	46311332	1927	1927	1927	1927	0
576	20230714	100500	46311332	1927	1927	1927	1927	0
577	20230714	100400	46311332	1927	1927	1927	1927	0
578	20230714	100300	46311332	1927	1927	1927	1927	120
579	20230714	100200	46080092	1927	1927	1927	1927	0
580	20230714	100100	46080092	1927	1927	1927	1927	0
581	20230714	100000	46080092	1927	1927	1927	1927	1
582	20230714	095900	46078165	1927	1927	1927	1927	1
583	20230714	095800	46076238	1927	1927	1927	1927	1
584	20230714	095700	46074311	1927	1927	1927	1927	0
585	20230714	095600	46074311	1927	1927	1927	1927	0
586	20230714	095500	46074311	1927	1927	1927	1927	1
587	20230714	095400	46072384	1927	1927	1927	1927	0
588	20230714	095300	46072384	1927	1927	1927	1927	1
589	20230714	095200	46070457	1918	1918	1918	1918	0
590	20230714	095100	46070457	1918	1918	1918	1918	76
591	20230714	095000	45924689	1918	1920	1920	1918	587
592	20230714	094900	44797937	1920	1920	1920	1920	165
593	20230714	094800	44481137	1920	1920	1920	1920	150
594	20230714	094700	44193137	1920	1920	1920	1920	0
595	20230714	094600	44193137	1920	1920	1920	1920	52
596	20230714	094500	44093297	1920	1920	1920	1920	100
597	20230714	094400	43901297	1920	1921	1921	1920	561
598	20230714	094300	42823716	1921	1921	1921	1921	507
599	20230714	094200	41849769	1921	1918	1921	1915	685
600	20230714	094100	40537412	1918	1923	1924	1918	5904
601	20230714	094000	29199973	1924	1926	1926	1924	938
602	20230714	093900	27394653	1926	1926	1926	1926	34
603	20230714	093800	27329169	1927	1928	1929	1927	537
604	20230714	093700	26294342	1929	1930	1930	1929	18
605	20230714	093600	26259619	1930	1930	1930	1930	11
606	20230714	093500	26238389	1930	1930	1930	1930	233
607	20230714	093400	25788699	1931	1931	1931	1931	0
608	20230714	093300	25788699	1931	1931	1931	1931	1
609	20230714	093200	25786768	1931	1931	1931	1931	5
610	20230714	093100	25777113	1931	1931	1931	1931	200
611	20230714	093000	25390913	1931	1931	1931	1931	34
612	20230714	092900	25325259	1931	1931	1931	1931	10
613	20230714	092800	25305949	1931	1928	1931	1928	60
614	20230714	092700	25190239	1926	1926	1926	1926	45
615	20230714	092600	25103569	1926	1923	1926	1922	415
616	20230714	092500	24305442	1926	1923	1926	1923	20
617	20230714	092400	24266934	1926	1926	1927	1926	325
618	20230714	092300	23640769	1926	1925	1926	1925	36
619	20230714	092200	23571461	1923	1923	1923	1923	22
620	20230714	092100	23529155	1921	1921	1921	1921	0
621	20230714	092000	23529155	1921	1921	1921	1921	0
622	20230714	091900	23529155	1921	1921	1921	1921	0
623	20230714	091800	23529155	1921	1921	1921	1921	0
624	20230714	091700	23529155	1921	1921	1921	1921	250
625	20230714	091600	23048905	1920	1921	1921	1920	648
626	20230714	091500	21804156	1921	1920	1921	1920	562
627	20230714	091400	20725054	1920	1923	1923	1920	1174
628	20230714	091300	18470717	1924	1928	1928	1924	4701
629	20230714	091200	9416552	1928	1928	1928	1928	20
630	20230714	091100	9377992	1929	1929	1929	1929	10
631	20230714	091000	9358702	1930	1931	1931	1930	2707
632	20230714	090900	4133004	1931	1931	1931	1931	26
633	20230714	090800	4082798	1931	1931	1931	1931	204
634	20230714	090700	3688874	1934	1934	1934	1932	121
635	20230714	090600	3455000	1934	1934	1934	1934	20
636	20230714	090500	3416320	1934	1934	1934	1934	500
637	20230714	090400	2449320	1934	1934	1934	1934	415
638	20230714	090300	1646710	1943	1944	1944	1943	228
639	20230714	090200	1203506	1944	1944	1944	1944	12
640	20230714	090100	1180178	1931	1931	1931	1931	0
641	20230714	090000	1180178	1931	1930	1932	1930	611