KissMeData/014910/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	185500	654907895	1969	1969	1969	1969	8828
3	20230717	185400	654907895	1969	1969	1969	1969	0
4	20230717	185300	654907895	1969	1969	1969	1969	0
5	20230717	185200	654907895	1969	1969	1969	1969	0
6	20230717	185100	654907895	1969	1969	1969	1969	0
7	20230717	185000	654907895	1969	1969	1969	1969	0
8	20230717	184900	654907895	1969	1969	1969	1969	0
9	20230717	184800	654907895	1969	1969	1969	1969	0
10	20230717	184700	654907895	1969	1969	1969	1969	0
11	20230717	184600	654907895	1969	1969	1969	1969	0
12	20230717	184500	654907895	1969	1969	1969	1969	0
13	20230717	184400	654907895	1969	1969	1969	1969	0
14	20230717	184300	654907895	1969	1969	1969	1969	0
15	20230717	184200	654907895	1969	1969	1969	1969	0
16	20230717	184100	654907895	1969	1969	1969	1969	0
17	20230717	184000	654907895	1969	1969	1969	1969	0
18	20230717	183900	654907895	1969	1969	1969	1969	0
19	20230717	183800	654907895	1969	1969	1969	1969	0
20	20230717	183700	654907895	1969	1969	1969	1969	0
21	20230717	183600	654907895	1969	1969	1969	1969	0
22	20230717	183500	654907895	1969	1969	1969	1969	0
23	20230717	183400	654907895	1969	1969	1969	1969	0
24	20230717	183300	654907895	1969	1969	1969	1969	0
25	20230717	183200	654907895	1969	1969	1969	1969	0
26	20230717	183100	654907895	1969	1969	1969	1969	0
27	20230717	183000	654907895	1969	1969	1969	1969	0
28	20230717	182900	654907895	1969	1969	1969	1969	0
29	20230717	182800	654907895	1969	1969	1969	1969	0
30	20230717	182700	654907895	1969	1969	1969	1969	0
31	20230717	182600	654907895	1969	1969	1969	1969	0
32	20230717	182500	654907895	1969	1969	1969	1969	8828
33	20230717	182400	654907895	1969	1969	1969	1969	0
34	20230717	182300	654907895	1969	1969	1969	1969	0
35	20230717	182200	654907895	1969	1969	1969	1969	0
36	20230717	182100	654907895	1969	1969	1969	1969	0
37	20230717	182000	654907895	1969	1969	1969	1969	0
38	20230717	181900	654907895	1969	1969	1969	1969	0
39	20230717	181800	654907895	1969	1969	1969	1969	0
40	20230717	181700	654907895	1969	1969	1969	1969	0
41	20230717	181600	654907895	1969	1969	1969	1969	0
42	20230717	181500	654907895	1969	1969	1969	1969	0
43	20230717	181400	654907895	1969	1969	1969	1969	0
44	20230717	181300	654907895	1969	1969	1969	1969	0
45	20230717	181200	654907895	1969	1969	1969	1969	0
46	20230717	181100	654907895	1969	1969	1969	1969	0
47	20230717	181000	654907895	1969	1969	1969	1969	0
48	20230717	180900	654907895	1969	1969	1969	1969	0
49	20230717	180800	654907895	1969	1969	1969	1969	0
50	20230717	180700	654907895	1969	1969	1969	1969	0
51	20230717	180600	654907895	1969	1969	1969	1969	0
52	20230717	180500	654907895	1969	1969	1969	1969	0
53	20230717	180400	654907895	1969	1969	1969	1969	0
54	20230717	180300	654907895	1969	1969	1969	1969	0
55	20230717	180200	654907895	1969	1969	1969	1969	0
56	20230717	180100	654907895	1969	1969	1969	1969	0
57	20230717	180000	654907895	1969	1969	1969	1969	0
58	20230717	175900	654907895	1969	1969	1969	1969	0
59	20230717	175800	654907895	1969	1969	1969	1969	0
60	20230717	175700	654907895	1969	1969	1969	1969	0
61	20230717	175600	654907895	1969	1969	1969	1969	0
62	20230717	175500	654907895	1969	1969	1969	1969	8828
63	20230717	175400	654907895	1969	1969	1969	1969	0
64	20230717	175300	654907895	1969	1969	1969	1969	0
65	20230717	175200	654907895	1969	1969	1969	1969	0
66	20230717	175100	654907895	1969	1969	1969	1969	0
67	20230717	175000	654907895	1969	1969	1969	1969	0
68	20230717	174900	654907895	1969	1969	1969	1969	0
69	20230717	174800	654907895	1969	1969	1969	1969	0
70	20230717	174700	654907895	1969	1969	1969	1969	0
71	20230717	174600	654907895	1969	1969	1969	1969	0
72	20230717	174500	654907895	1969	1969	1969	1969	0
73	20230717	174400	654907895	1969	1969	1969	1969	0
74	20230717	174300	654907895	1969	1969	1969	1969	0
75	20230717	174200	654907895	1969	1969	1969	1969	0
76	20230717	174100	654907895	1969	1969	1969	1969	0
77	20230717	174000	654907895	1969	1969	1969	1969	0
78	20230717	173900	654907895	1969	1969	1969	1969	0
79	20230717	173800	654907895	1969	1969	1969	1969	0
80	20230717	173700	654907895	1969	1969	1969	1969	0
81	20230717	173600	654907895	1969	1969	1969	1969	0
82	20230717	173500	654907895	1969	1969	1969	1969	0
83	20230717	173400	654907895	1969	1969	1969	1969	0
84	20230717	173300	654907895	1969	1969	1969	1969	0
85	20230717	173200	654907895	1969	1969	1969	1969	0
86	20230717	173100	654907895	1969	1969	1969	1969	0
87	20230717	173000	654907895	1969	1969	1969	1969	0
88	20230717	172900	654907895	1969	1969	1969	1969	0
89	20230717	172800	654907895	1969	1969	1969	1969	0
90	20230717	172700	654907895	1969	1969	1969	1969	0
91	20230717	172600	654907895	1969	1969	1969	1969	0
92	20230717	172500	654907895	1969	1969	1969	1969	8828
93	20230717	172400	654907895	1969	1969	1969	1969	0
94	20230717	172300	654907895	1969	1969	1969	1969	0
95	20230717	172200	654907895	1969	1969	1969	1969	0
96	20230717	172100	654907895	1969	1969	1969	1969	0
97	20230717	172000	654907895	1969	1969	1969	1969	0
98	20230717	171900	654907895	1969	1969	1969	1969	0
99	20230717	171800	654907895	1969	1969	1969	1969	0
100	20230717	171700	654907895	1969	1969	1969	1969	0
101	20230717	171600	654907895	1969	1969	1969	1969	0
102	20230717	171500	654907895	1969	1969	1969	1969	0
103	20230717	171400	654907895	1969	1969	1969	1969	0
104	20230717	171300	654907895	1969	1969	1969	1969	0
105	20230717	171200	654907895	1969	1969	1969	1969	0
106	20230717	171100	654907895	1969	1969	1969	1969	0
107	20230717	171000	654907895	1969	1969	1969	1969	0
108	20230717	170900	654907895	1969	1969	1969	1969	0
109	20230717	170800	654907895	1969	1969	1969	1969	0
110	20230717	170700	654907895	1969	1969	1969	1969	0
111	20230717	170600	654907895	1969	1969	1969	1969	0
112	20230717	170500	654907895	1969	1969	1969	1969	0
113	20230717	170400	654907895	1969	1969	1969	1969	0
114	20230717	170300	654907895	1969	1969	1969	1969	0
115	20230717	170200	654907895	1969	1969	1969	1969	0
116	20230717	170100	654907895	1969	1969	1969	1969	0
117	20230717	170000	654907895	1969	1969	1969	1969	0
118	20230717	165900	654907895	1969	1969	1969	1969	0
119	20230717	165800	654907895	1969	1969	1969	1969	0
120	20230717	165700	654907895	1969	1969	1969	1969	0
121	20230717	165600	654907895	1969	1969	1969	1969	0
122	20230717	165500	654907895	1969	1969	1969	1969	8828
123	20230717	165400	654907895	1969	1969	1969	1969	0
124	20230717	165300	654907895	1969	1969	1969	1969	0
125	20230717	165200	654907895	1969	1969	1969	1969	0
126	20230717	165100	654907895	1969	1969	1969	1969	0
127	20230717	165000	654907895	1969	1969	1969	1969	0
128	20230717	164900	654907895	1969	1969	1969	1969	0
129	20230717	164800	654907895	1969	1969	1969	1969	0
130	20230717	164700	654907895	1969	1969	1969	1969	0
131	20230717	164600	654907895	1969	1969	1969	1969	0
132	20230717	164500	654907895	1969	1969	1969	1969	0
133	20230717	164400	654907895	1969	1969	1969	1969	0
134	20230717	164300	654907895	1969	1969	1969	1969	0
135	20230717	164200	654907895	1969	1969	1969	1969	0
136	20230717	164100	654907895	1969	1969	1969	1969	0
137	20230717	164000	654907895	1969	1969	1969	1969	0
138	20230717	163900	654907895	1969	1969	1969	1969	0
139	20230717	163800	654907895	1969	1969	1969	1969	0
140	20230717	163700	654907895	1969	1969	1969	1969	0
141	20230717	163600	654907895	1969	1969	1969	1969	0
142	20230717	163500	654907895	1969	1969	1969	1969	0
143	20230717	163400	654907895	1969	1969	1969	1969	0
144	20230717	163300	654907895	1969	1969	1969	1969	0
145	20230717	163200	654907895	1969	1969	1969	1969	0
146	20230717	163100	654907895	1969	1969	1969	1969	0
147	20230717	163000	654907895	1969	1969	1969	1969	0
148	20230717	162900	654907895	1969	1969	1969	1969	0
149	20230717	162800	654907895	1969	1969	1969	1969	0
150	20230717	162700	654907895	1969	1969	1969	1969	0
151	20230717	162600	654907895	1969	1969	1969	1969	0
152	20230717	162500	654907895	1969	1969	1969	1969	8828
153	20230717	162400	654907895	1969	1969	1969	1969	0
154	20230717	162300	654907895	1969	1969	1969	1969	0
155	20230717	162200	654907895	1969	1969	1969	1969	0
156	20230717	162100	654907895	1969	1969	1969	1969	0
157	20230717	162000	654907895	1969	1969	1969	1969	0
158	20230717	161900	654907895	1969	1969	1969	1969	0
159	20230717	161800	654907895	1969	1969	1969	1969	0
160	20230717	161700	654907895	1969	1969	1969	1969	0
161	20230717	161600	654907895	1969	1969	1969	1969	0
162	20230717	161500	654907895	1969	1969	1969	1969	0
163	20230717	161400	654907895	1969	1969	1969	1969	0
164	20230717	161300	654907895	1969	1969	1969	1969	0
165	20230717	161200	654907895	1969	1969	1969	1969	0
166	20230717	161100	654907895	1969	1969	1969	1969	0
167	20230717	161000	654907895	1969	1969	1969	1969	0
168	20230717	160900	654907895	1969	1969	1969	1969	0
169	20230717	160800	654907895	1969	1969	1969	1969	0
170	20230717	160700	654907895	1969	1969	1969	1969	0
171	20230717	160600	654907895	1969	1969	1969	1969	0
172	20230717	160500	654907895	1969	1969	1969	1969	0
173	20230717	160400	654907895	1969	1969	1969	1969	0
174	20230717	160300	654907895	1969	1969	1969	1969	0
175	20230717	160200	654907895	1969	1969	1969	1969	0
176	20230717	160100	654907895	1969	1969	1969	1969	0
177	20230717	160000	654907895	1969	1969	1969	1969	0
178	20230717	155900	654907895	1969	1969	1969	1969	0
179	20230717	155800	654907895	1969	1969	1969	1969	0
180	20230717	155700	654907895	1969	1969	1969	1969	0
181	20230717	155600	654907895	1969	1969	1969	1969	0
182	20230717	155500	654907895	1969	1969	1969	1969	8828
183	20230717	155400	654907895	1969	1969	1969	1969	0
184	20230717	155300	654907895	1969	1969	1969	1969	0
185	20230717	155200	654907895	1969	1969	1969	1969	0
186	20230717	155100	654907895	1969	1969	1969	1969	0
187	20230717	155000	654907895	1969	1969	1969	1969	0
188	20230717	154900	654907895	1969	1969	1969	1969	0
189	20230717	154800	654907895	1969	1969	1969	1969	0
190	20230717	154700	654907895	1969	1969	1969	1969	0
191	20230717	154600	654907895	1969	1969	1969	1969	0
192	20230717	154500	654907895	1969	1969	1969	1969	0
193	20230717	154400	654907895	1969	1969	1969	1969	0
194	20230717	154300	654907895	1969	1969	1969	1969	0
195	20230717	154200	654907895	1969	1969	1969	1969	0
196	20230717	154100	654907895	1969	1969	1969	1969	0
197	20230717	154000	654907895	1969	1969	1969	1969	0
198	20230717	153900	654907895	1969	1969	1969	1969	0
199	20230717	153800	654907895	1969	1969	1969	1969	0
200	20230717	153700	654907895	1969	1969	1969	1969	0
201	20230717	153600	654907895	1969	1969	1969	1969	0
202	20230717	153500	654907895	1969	1969	1969	1969	0
203	20230717	153400	654907895	1969	1969	1969	1969	0
204	20230717	153300	654907895	1969	1969	1969	1969	0
205	20230717	153200	654907895	1969	1969	1969	1969	0
206	20230717	153100	654907895	1969	1969	1969	1969	0
207	20230717	153000	654907895	1969	1969	1969	1969	8828
208	20230717	152900	637525563	1970	1970	1970	1970	0
209	20230717	152800	637525563	1970	1970	1970	1970	0
210	20230717	152700	637525563	1970	1970	1970	1970	0
211	20230717	152600	637525563	1970	1970	1970	1970	0
212	20230717	152500	637525563	1970	1970	1970	1970	0
213	20230717	152400	637525563	1970	1970	1970	1970	0
214	20230717	152300	637525563	1970	1970	1970	1970	0
215	20230717	152200	637525563	1970	1970	1970	1970	0
216	20230717	152100	637525563	1970	1970	1970	1970	0
217	20230717	152000	637525563	1970	1970	1970	1970	0
218	20230717	151900	637525563	1970	1965	1970	1963	5849
219	20230717	151800	626030684	1955	1955	1955	1955	3820
220	20230717	151700	618562584	1951	1950	1951	1948	3110
221	20230717	151600	612497786	1950	1950	1950	1950	2299
222	20230717	151500	608014736	1950	1949	1950	1949	2975
223	20230717	151400	602216161	1949	1949	1949	1949	20
224	20230717	151300	602177181	1949	1948	1949	1948	2794
225	20230717	151200	596732624	1948	1947	1948	1947	2583
226	20230717	151100	591702427	1945	1945	1947	1945	3589
227	20230717	151000	584715078	1945	1945	1945	1945	998
228	20230717	150900	582773968	1944	1945	1945	1944	3711
229	20230717	150800	575556074	1944	1944	1944	1944	0
230	20230717	150700	575556074	1944	1945	1945	1944	1768
231	20230717	150600	572117315	1946	1946	1946	1946	0
232	20230717	150500	572117315	1946	1946	1946	1946	378
233	20230717	150400	571381727	1947	1947	1947	1947	44
234	20230717	150300	571296059	1946	1946	1946	1946	22
235	20230717	150200	571253247	1948	1948	1948	1948	0
236	20230717	150100	571253247	1948	1946	1948	1946	603
237	20230717	150000	570079091	1946	1946	1946	1945	1714
238	20230717	145900	566745344	1946	1946	1946	1946	6
239	20230717	145800	566733668	1946	1945	1946	1945	121
240	20230717	145700	566498226	1945	1945	1945	1945	120
241	20230717	145600	566264826	1946	1944	1946	1944	545
242	20230717	145500	565204746	1945	1945	1945	1945	2349
243	20230717	145400	560635941	1946	1946	1946	1946	4341
244	20230717	145300	552188355	1947	1947	1947	1947	1187
245	20230717	145200	549877266	1947	1947	1947	1947	5
246	20230717	145100	549867531	1947	1947	1947	1947	68
247	20230717	145000	549735135	1947	1947	1947	1947	67
248	20230717	144900	549604686	1947	1947	1947	1946	1802
249	20230717	144800	546096232	1947	1948	1948	1947	48
250	20230717	144700	546002737	1948	1948	1948	1948	220
251	20230717	144600	545574177	1948	1948	1948	1948	1
252	20230717	144500	545572229	1948	1948	1948	1948	797
253	20230717	144400	544019673	1948	1947	1948	1947	350
254	20230717	144300	543338023	1947	1948	1948	1947	612
255	20230717	144200	542146359	1948	1948	1948	1948	591
256	20230717	144100	540995091	1949	1949	1949	1949	0
257	20230717	144000	540995091	1949	1949	1949	1949	0
258	20230717	143900	540995091	1949	1949	1949	1949	2
259	20230717	143800	540991193	1948	1949	1949	1948	156
260	20230717	143700	540687151	1948	1948	1948	1948	68
261	20230717	143600	540554687	1949	1949	1949	1949	6
262	20230717	143500	540542993	1947	1949	1949	1947	503
263	20230717	143400	539563646	1949	1949	1949	1949	24
264	20230717	143300	539516870	1949	1949	1949	1949	4
265	20230717	143200	539509074	1947	1948	1948	1947	801
266	20230717	143100	537949322	1949	1949	1949	1949	169
267	20230717	143000	537619941	1949	1950	1950	1949	255
268	20230717	142900	537122734	1950	1950	1950	1950	12
269	20230717	142800	537099334	1950	1950	1950	1950	0
270	20230717	142700	537099334	1950	1950	1950	1950	0
271	20230717	142600	537099334	1950	1950	1950	1950	380
272	20230717	142500	536358334	1950	1949	1950	1948	1861
273	20230717	142400	532731733	1949	1949	1949	1949	1510
274	20230717	142300	529788743	1950	1950	1950	1950	0
275	20230717	142200	529788743	1950	1950	1950	1950	100
276	20230717	142100	529593743	1950	1950	1950	1950	130
277	20230717	142000	529340243	1950	1950	1950	1950	0
278	20230717	141900	529340243	1950	1950	1950	1950	190
279	20230717	141800	528969743	1950	1950	1950	1950	83
280	20230717	141700	528807893	1950	1950	1950	1950	1952
281	20230717	141600	525001493	1950	1950	1950	1950	0
282	20230717	141500	525001493	1950	1950	1950	1950	113
283	20230717	141400	524781143	1950	1950	1950	1950	12
284	20230717	141300	524757743	1950	1952	1952	1950	329
285	20230717	141200	524115559	1952	1952	1952	1952	1
286	20230717	141100	524113607	1952	1952	1952	1952	12
287	20230717	141000	524090183	1954	1953	1954	1953	18
288	20230717	140900	524055012	1950	1950	1950	1950	300
289	20230717	140800	523470012	1954	1950	1954	1950	1044
290	20230717	140700	521434036	1950	1954	1954	1950	2000
291	20230717	140600	517532742	1954	1954	1954	1954	648
292	20230717	140500	516266550	1955	1955	1955	1955	0
293	20230717	140400	516266550	1955	1955	1955	1955	0
294	20230717	140300	516266550	1955	1955	1955	1955	203
295	20230717	140200	515869685	1955	1955	1955	1955	7
296	20230717	140100	515856000	1955	1955	1955	1955	0
297	20230717	140000	515856000	1955	1955	1955	1955	201
298	20230717	135900	515463045	1955	1955	1955	1955	0
299	20230717	135800	515463045	1955	1955	1955	1955	3
300	20230717	135700	515457180	1955	1955	1955	1955	1000
301	20230717	135600	513502180	1955	1955	1955	1955	1
302	20230717	135500	513500225	1955	1955	1955	1955	0
303	20230717	135400	513500225	1955	1955	1955	1955	0
304	20230717	135300	513500225	1955	1955	1955	1955	178
305	20230717	135200	513152235	1955	1955	1955	1955	267
306	20230717	135100	512630250	1954	1954	1954	1954	0
307	20230717	135000	512630250	1954	1954	1954	1954	0
308	20230717	134900	512630250	1954	1954	1954	1954	718
309	20230717	134800	511227278	1955	1955	1955	1955	0
310	20230717	134700	511227278	1955	1955	1955	1955	1
311	20230717	134600	511225323	1955	1955	1955	1955	44
312	20230717	134500	511139303	1958	1951	1958	1951	4906
313	20230717	134400	501567074	1950	1950	1950	1950	0
314	20230717	134300	501567074	1950	1950	1950	1950	0
315	20230717	134200	501567074	1950	1955	1955	1950	15002
316	20230717	134100	472302198	1955	1955	1955	1955	0
317	20230717	134000	472302198	1955	1955	1955	1955	0
318	20230717	133900	472302198	1955	1955	1955	1955	0
319	20230717	133800	472302198	1955	1953	1955	1953	2655
320	20230717	133700	467115469	1953	1953	1953	1953	85
321	20230717	133600	466949464	1953	1953	1954	1953	525
322	20230717	133500	465924063	1954	1954	1954	1954	58
323	20230717	133400	465810731	1953	1953	1953	1953	400
324	20230717	133300	465029531	1954	1954	1954	1954	66
325	20230717	133200	464900567	1954	1954	1954	1954	10
326	20230717	133100	464881027	1953	1954	1954	1953	32
327	20230717	133000	464818519	1952	1952	1952	1952	0
328	20230717	132900	464818519	1952	1952	1952	1952	0
329	20230717	132800	464818519	1952	1952	1952	1952	0
330	20230717	132700	464818519	1952	1954	1954	1952	2003
331	20230717	132600	460908200	1954	1954	1954	1954	276
332	20230717	132500	460368896	1954	1954	1954	1954	510
333	20230717	132400	459372356	1954	1955	1955	1954	1811
334	20230717	132300	455833084	1958	1958	1958	1958	98
335	20230717	132200	455641200	1960	1960	1960	1960	0
336	20230717	132100	455641200	1960	1960	1960	1960	531
337	20230717	132000	454600440	1960	1960	1960	1960	30
338	20230717	131900	454541640	1955	1955	1955	1955	500
339	20230717	131800	453564140	1960	1957	1960	1957	41
340	20230717	131700	453483783	1955	1959	1959	1955	1138
341	20230717	131600	451256069	1959	1959	1959	1959	3
342	20230717	131500	451250192	1961	1961	1961	1961	52
343	20230717	131400	451148220	1959	1959	1959	1959	31
344	20230717	131300	451087491	1961	1958	1961	1958	293
345	20230717	131200	450513143	1958	1960	1960	1958	561
346	20230717	131100	449413623	1961	1962	1962	1961	464
347	20230717	131000	448503629	1961	1962	1962	1961	882
348	20230717	130900	446773176	1968	1968	1968	1968	0
349	20230717	130800	446773176	1968	1968	1968	1968	9
350	20230717	130700	446755464	1968	1968	1968	1968	2
351	20230717	130600	446751528	1962	1962	1962	1962	1235
352	20230717	130500	444328458	1962	1962	1962	1962	0
353	20230717	130400	444328458	1962	1962	1962	1962	1406
354	20230717	130300	441569886	1962	1962	1963	1962	334
355	20230717	130200	440914564	1962	1964	1964	1962	1746
356	20230717	130100	437486930	1964	1964	1964	1964	447
357	20230717	130000	436609022	1965	1965	1965	1965	1106
358	20230717	125900	434435732	1965	1965	1965	1965	0
359	20230717	125800	434435732	1965	1966	1966	1965	458
360	20230717	125700	433535472	1967	1969	1969	1967	3052
361	20230717	125600	427529864	1970	1970	1970	1970	10
362	20230717	125500	427510164	1970	1970	1970	1970	533
363	20230717	125400	426460154	1970	1970	1970	1970	0
364	20230717	125300	426460154	1970	1970	1970	1970	0
365	20230717	125200	426460154	1970	1970	1970	1970	80
366	20230717	125100	426302554	1971	1971	1971	1971	0
367	20230717	125000	426302554	1971	1971	1971	1971	0
368	20230717	124900	426302554	1971	1971	1971	1971	0
369	20230717	124800	426302554	1971	1973	1973	1971	498
370	20230717	124700	425320994	1973	1971	1973	1971	12
371	20230717	124600	425297340	1971	1972	1972	1971	270
372	20230717	124500	424764955	1973	1973	1973	1973	20
373	20230717	124400	424725495	1973	1973	1973	1973	0
374	20230717	124300	424725495	1973	1973	1973	1973	1
375	20230717	124200	424723522	1972	1972	1972	1972	0
376	20230717	124100	424723522	1972	1972	1972	1972	51
377	20230717	124000	424622950	1972	1972	1972	1972	0
378	20230717	123900	424622950	1972	1972	1972	1972	2457
379	20230717	123800	419777746	1971	1971	1971	1971	323
380	20230717	123700	419141113	1968	1968	1968	1968	0
381	20230717	123600	419141113	1968	1968	1968	1968	600
382	20230717	123500	417960313	1968	1968	1968	1968	0
383	20230717	123400	417960313	1968	1968	1968	1968	0
384	20230717	123300	417960313	1968	1968	1968	1968	0
385	20230717	123200	417960313	1968	1968	1968	1968	0
386	20230717	123100	417960313	1968	1968	1968	1968	0
387	20230717	123000	417960313	1968	1968	1968	1968	1
388	20230717	122900	417958345	1970	1970	1970	1970	20
389	20230717	122800	417918945	1968	1968	1968	1968	0
390	20230717	122700	417918945	1968	1968	1968	1968	0
391	20230717	122600	417918945	1968	1968	1968	1968	3
392	20230717	122500	417913041	1968	1968	1968	1968	0
393	20230717	122400	417913041	1968	1968	1968	1968	0
394	20230717	122300	417913041	1968	1968	1968	1968	0
395	20230717	122200	417913041	1968	1968	1968	1968	844
396	20230717	122100	416252049	1967	1967	1967	1967	50
397	20230717	122000	416153699	1968	1969	1969	1968	1156
398	20230717	121900	413878551	1969	1969	1969	1969	4
399	20230717	121800	413870675	1970	1970	1970	1970	0
400	20230717	121700	413870675	1970	1970	1970	1970	451
401	20230717	121600	412982205	1971	1971	1971	1971	0
402	20230717	121500	412982205	1971	1971	1971	1971	0
403	20230717	121400	412982205	1971	1971	1971	1971	0
404	20230717	121300	412982205	1971	1971	1971	1971	0
405	20230717	121200	412982205	1971	1971	1971	1971	0
406	20230717	121100	412982205	1971	1971	1971	1971	0
407	20230717	121000	412982205	1971	1968	1971	1968	14
408	20230717	120900	412954617	1968	1971	1971	1968	5
409	20230717	120800	412944769	1971	1971	1971	1971	150
410	20230717	120700	412649119	1971	1971	1971	1971	279
411	20230717	120600	412099210	1971	1969	1971	1969	246
412	20230717	120500	411614778	1967	1967	1967	1967	0
413	20230717	120400	411614778	1967	1967	1967	1967	0
414	20230717	120300	411614778	1967	1967	1967	1967	400
415	20230717	120200	410827978	1969	1969	1969	1969	10
416	20230717	120100	410808288	1968	1966	1968	1965	608
417	20230717	120000	409611963	1966	1968	1968	1965	2416
418	20230717	115900	404861979	1966	1966	1968	1966	140
419	20230717	115800	404586519	1967	1967	1968	1967	2327
420	20230717	115700	400009217	1967	1967	1967	1967	1
421	20230717	115600	400007250	1967	1968	1968	1967	1300
422	20230717	115500	397450100	1967	1967	1967	1967	0
423	20230717	115400	397450100	1967	1967	1967	1967	0
424	20230717	115300	397450100	1967	1967	1967	1967	0
425	20230717	115200	397450100	1967	1967	1967	1967	1400
426	20230717	115100	394696300	1967	1967	1967	1967	1
427	20230717	115000	394694333	1967	1967	1967	1967	0
428	20230717	114900	394694333	1967	1967	1967	1967	0
429	20230717	114800	394694333	1967	1972	1972	1967	1431
430	20230717	114700	391878531	1972	1971	1972	1971	487
431	20230717	114600	390918386	1970	1970	1970	1970	1
432	20230717	114500	390916416	1970	1970	1970	1970	0
433	20230717	114400	390916416	1970	1970	1970	1970	0
434	20230717	114300	390916416	1970	1970	1970	1970	0
435	20230717	114200	390916416	1970	1970	1970	1970	0
436	20230717	114100	390916416	1970	1970	1970	1970	10
437	20230717	114000	390896716	1970	1970	1970	1970	1
438	20230717	113900	390894746	1968	1968	1968	1968	0
439	20230717	113800	390894746	1968	1968	1968	1968	0
440	20230717	113700	390894746	1968	1970	1970	1967	224
441	20230717	113600	390453480	1967	1967	1969	1967	129
442	20230717	113500	390199734	1967	1967	1967	1967	4
443	20230717	113400	390191866	1970	1970	1970	1970	568
444	20230717	113300	389072906	1970	1970	1970	1970	90
445	20230717	113200	388895606	1970	1972	1972	1970	381
446	20230717	113100	388145018	1972	1971	1972	1971	2
447	20230717	113000	388141075	1970	1970	1970	1970	0
448	20230717	112900	388141075	1970	1970	1970	1970	0
449	20230717	112800	388141075	1970	1970	1970	1970	0
450	20230717	112700	388141075	1970	1972	1972	1970	801
451	20230717	112600	386562505	1970	1970	1970	1970	111
452	20230717	112500	386343835	1970	1970	1970	1970	0
453	20230717	112400	386343835	1970	1970	1970	1970	1
454	20230717	112300	386341865	1975	1971	1975	1971	20
455	20230717	112200	386302395	1966	1966	1966	1966	0
456	20230717	112100	386302395	1966	1969	1969	1966	2000
457	20230717	112000	382370239	1972	1972	1972	1972	0
458	20230717	111900	382370239	1972	1972	1972	1972	0
459	20230717	111800	382370239	1972	1972	1972	1972	0
460	20230717	111700	382370239	1972	1972	1972	1972	0
461	20230717	111600	382370239	1972	1972	1972	1972	0
462	20230717	111500	382370239	1972	1972	1972	1972	0
463	20230717	111400	382370239	1972	1969	1972	1969	7
464	20230717	111300	382356453	1966	1974	1974	1966	477
465	20230717	111200	381414863	1974	1975	1975	1974	618
466	20230717	111100	380194418	1974	1972	1974	1972	437
467	20230717	111000	379332000	1972	1969	1972	1968	20
468	20230717	110900	379292623	1969	1970	1970	1968	833
469	20230717	110800	377651626	1970	1970	1970	1970	243
470	20230717	110700	377172916	1970	1967	1970	1967	12
471	20230717	110600	377149283	1975	1967	1975	1967	7557
472	20230717	110500	362256709	1966	1966	1966	1966	0
473	20230717	110400	362256709	1966	1966	1966	1966	31
474	20230717	110300	362195763	1967	1968	1968	1967	334
475	20230717	110200	361538755	1968	1968	1968	1968	30
476	20230717	110100	361479715	1967	1967	1968	1967	11
477	20230717	110000	361458073	1968	1968	1968	1968	5
478	20230717	105900	361448233	1968	1966	1968	1966	510
479	20230717	105800	360445533	1966	1969	1969	1966	2280
480	20230717	105700	355963023	1970	1970	1970	1970	322
481	20230717	105600	355328683	1970	1970	1970	1970	50
482	20230717	105500	355230183	1970	1970	1970	1970	20
483	20230717	105400	355190783	1970	1970	1970	1970	0
484	20230717	105300	355190783	1970	1970	1970	1970	31
485	20230717	105200	355129713	1970	1970	1970	1970	0
486	20230717	105100	355129713	1970	1968	1970	1968	1354
487	20230717	105000	352462849	1967	1966	1968	1966	1100
488	20230717	104900	350299296	1966	1964	1966	1964	18
489	20230717	104800	350263912	1964	1964	1966	1964	204
490	20230717	104700	349863050	1964	1968	1968	1964	17
491	20230717	104600	349829622	1967	1967	1968	1967	33
492	20230717	104500	349764708	1968	1965	1968	1964	20
493	20230717	104400	349725388	1965	1968	1968	1965	22
494	20230717	104300	349682098	1969	1968	1969	1965	34
495	20230717	104200	349615184	1965	1965	1965	1965	201
496	20230717	104100	349220219	1969	1965	1969	1965	76
497	20230717	104000	349070865	1965	1963	1965	1963	10
498	20230717	103900	349051224	1959	1954	1959	1954	9006
499	20230717	103800	331408484	1954	1957	1958	1952	1204
500	20230717	103700	329051064	1958	1958	1958	1958	0
501	20230717	103600	329051064	1958	1956	1958	1956	3
502	20230717	103500	329045193	1952	1954	1959	1952	11
503	20230717	103400	329023681	1952	1951	1959	1951	622
504	20230717	103300	327810110	1951	1951	1952	1951	330
505	20230717	103200	327166274	1950	1960	1960	1950	156
506	20230717	103100	326860671	1957	1956	1965	1956	12
507	20230717	103000	326837152	1951	1956	1957	1950	6228
508	20230717	102900	314684253	1956	1956	1956	1956	1
509	20230717	102800	314682297	1956	1956	1956	1956	1
510	20230717	102700	314680341	1955	1954	1957	1952	332
511	20230717	102600	314031929	1954	1957	1957	1954	254
512	20230717	102500	313534935	1957	1954	1957	1954	8
513	20230717	102400	313519285	1954	1954	1954	1954	1
514	20230717	102300	313517331	1954	1965	1965	1954	10002
515	20230717	102200	293973401	1954	1953	1954	1953	211
516	20230717	102100	293561307	1950	1950	1950	1950	0
517	20230717	102000	293561307	1950	1952	1952	1950	10500
518	20230717	101900	273082061	1952	1961	1961	1952	10000
519	20230717	101800	253560364	1965	1965	1965	1965	0
520	20230717	101700	253560364	1965	1962	1966	1962	2094
521	20230717	101600	249449138	1961	1961	1961	1961	60
522	20230717	101500	249331478	1952	1958	1958	1952	400
523	20230717	101400	248550642	1960	1957	1960	1951	3773
524	20230717	101300	241161955	1951	1950	1951	1950	1199
525	20230717	101200	238823306	1950	1950	1950	1950	0
526	20230717	101100	238823306	1950	1950	1951	1950	1400
527	20230717	101000	236092826	1959	1959	1959	1959	1
528	20230717	100900	236090867	1961	1961	1961	1961	0
529	20230717	100800	236090867	1961	1961	1961	1961	0
530	20230717	100700	236090867	1961	1961	1961	1961	0
531	20230717	100600	236090867	1961	1962	1962	1947	52
532	20230717	100500	235989594	1945	1955	1955	1945	20000
533	20230717	100400	197044446	1961	1961	1961	1961	0
534	20230717	100300	197044446	1961	1960	1961	1960	3
535	20230717	100200	197038564	1959	1959	1959	1959	1
536	20230717	100100	197036605	1958	1957	1958	1957	2
537	20230717	100000	197032690	1953	1953	1953	1953	580
538	20230717	095900	195899950	1954	1954	1954	1954	1100
539	20230717	095800	193750550	1955	1954	1955	1954	3340
540	20230717	095700	187224103	1954	1955	1955	1954	113
541	20230717	095600	187003288	1955	1955	1955	1955	33
542	20230717	095500	186938773	1955	1955	1955	1955	500
543	20230717	095400	185961273	1954	1954	1954	1954	0
544	20230717	095300	185961273	1954	1955	1956	1954	451
545	20230717	095200	185079686	1954	1955	1955	1954	623
546	20230717	095100	183861722	1956	1956	1956	1956	0
547	20230717	095000	183861722	1956	1956	1956	1955	546
548	20230717	094900	182794246	1956	1960	1960	1956	818
549	20230717	094800	181193168	1959	1959	1959	1959	0
550	20230717	094700	181193168	1959	1959	1959	1959	0
551	20230717	094600	181193168	1959	1959	1959	1959	107
552	20230717	094500	180983555	1961	1961	1961	1961	1
553	20230717	094400	180981594	1959	1958	1959	1958	97
554	20230717	094300	180791574	1958	1962	1962	1958	5
555	20230717	094200	180781780	1962	1959	1962	1959	4
556	20230717	094100	180773937	1958	1958	1958	1958	2197
557	20230717	094000	176472211	1958	1958	1958	1958	36
558	20230717	093900	176401723	1965	1965	1965	1965	0
559	20230717	093800	176401723	1965	1965	1965	1965	60
560	20230717	093700	176283823	1965	1965	1965	1955	122
561	20230717	093600	176044103	1965	1960	1965	1960	1313
562	20230717	093500	173468998	1961	1961	1961	1961	1040
563	20230717	093400	171429558	1963	1963	1963	1963	643
564	20230717	093300	170167349	1960	1965	1965	1960	2501
565	20230717	093200	165265384	1966	1966	1966	1966	0
566	20230717	093100	165265384	1966	1966	1966	1966	20
567	20230717	093000	165226064	1966	1966	1966	1966	1
568	20230717	092900	165224098	1967	1967	1967	1967	0
569	20230717	092800	165224098	1967	1951	1967	1951	11510
570	20230717	092700	142767928	1951	1951	1951	1951	57
571	20230717	092600	142656721	1951	1970	1971	1951	4284
572	20230717	092500	134268952	1972	1971	1972	1970	29
573	20230717	092400	134211806	1972	1972	1972	1972	169
574	20230717	092300	133878538	1973	1973	1973	1973	502
575	20230717	092200	132888092	1961	1977	1977	1961	2
576	20230717	092100	132884154	1965	1963	1966	1963	55
577	20230717	092000	132776028	1962	1958	1980	1958	2911
578	20230717	091900	127057207	1954	1954	1954	1954	0
579	20230717	091800	127057207	1954	1955	1955	1954	1150
580	20230717	091700	124810097	1954	1953	1958	1953	904
581	20230717	091600	123043770	1953	1954	1959	1953	2733
582	20230717	091500	117703326	1959	1959	1959	1959	5
583	20230717	091400	117693531	1961	1959	1961	1959	133
584	20230717	091300	117432834	1958	1956	1958	1956	543
585	20230717	091200	116370566	1953	1942	1953	1942	3152
586	20230717	091100	110220379	1942	1945	1945	1941	7002
587	20230717	091000	96615203	1945	1949	1949	1944	3438
588	20230717	090900	89927470	1949	1950	1950	1949	142
589	20230717	090800	89650612	1953	1953	1955	1951	2579
590	20230717	090700	84615381	1953	1953	1953	1953	23
591	20230717	090600	84570462	1956	1956	1956	1956	618
592	20230717	090500	83361654	1956	1954	1958	1944	1649
593	20230717	090400	80149629	1945	1953	1953	1943	14084
594	20230717	090300	52675098	1953	1953	1953	1953	713
595	20230717	090200	51282609	1960	1966	1966	1953	9018
596	20230717	090100	33610811	1965	1970	1984	1965	4529
597	20230717	090000	24694741	1970	1972	1972	1970	12408