KissMeData/014190/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	185500	139299820	1900	1900	1900	1900	4396
3	20230706	185400	139299820	1900	1900	1900	1900	0
4	20230706	185300	139299820	1900	1900	1900	1900	0
5	20230706	185200	139299820	1900	1900	1900	1900	0
6	20230706	185100	139299820	1900	1900	1900	1900	0
7	20230706	185000	139299820	1900	1900	1900	1900	0
8	20230706	184900	139299820	1900	1900	1900	1900	0
9	20230706	184800	139299820	1900	1900	1900	1900	0
10	20230706	184700	139299820	1900	1900	1900	1900	0
11	20230706	184600	139299820	1900	1900	1900	1900	0
12	20230706	184500	139299820	1900	1900	1900	1900	0
13	20230706	184400	139299820	1900	1900	1900	1900	0
14	20230706	184300	139299820	1900	1900	1900	1900	0
15	20230706	184200	139299820	1900	1900	1900	1900	0
16	20230706	184100	139299820	1900	1900	1900	1900	0
17	20230706	184000	139299820	1900	1900	1900	1900	0
18	20230706	183900	139299820	1900	1900	1900	1900	0
19	20230706	183800	139299820	1900	1900	1900	1900	0
20	20230706	183700	139299820	1900	1900	1900	1900	0
21	20230706	183600	139299820	1900	1900	1900	1900	0
22	20230706	183500	139299820	1900	1900	1900	1900	0
23	20230706	183400	139299820	1900	1900	1900	1900	0
24	20230706	183300	139299820	1900	1900	1900	1900	0
25	20230706	183200	139299820	1900	1900	1900	1900	0
26	20230706	183100	139299820	1900	1900	1900	1900	0
27	20230706	183000	139299820	1900	1900	1900	1900	0
28	20230706	182900	139299820	1900	1900	1900	1900	0
29	20230706	182800	139299820	1900	1900	1900	1900	0
30	20230706	182700	139299820	1900	1900	1900	1900	0
31	20230706	182600	139299820	1900	1900	1900	1900	0
32	20230706	182500	139299820	1900	1900	1900	1900	4396
33	20230706	182400	139299820	1900	1900	1900	1900	0
34	20230706	182300	139299820	1900	1900	1900	1900	0
35	20230706	182200	139299820	1900	1900	1900	1900	0
36	20230706	182100	139299820	1900	1900	1900	1900	0
37	20230706	182000	139299820	1900	1900	1900	1900	0
38	20230706	181900	139299820	1900	1900	1900	1900	0
39	20230706	181800	139299820	1900	1900	1900	1900	0
40	20230706	181700	139299820	1900	1900	1900	1900	0
41	20230706	181600	139299820	1900	1900	1900	1900	0
42	20230706	181500	139299820	1900	1900	1900	1900	0
43	20230706	181400	139299820	1900	1900	1900	1900	0
44	20230706	181300	139299820	1900	1900	1900	1900	0
45	20230706	181200	139299820	1900	1900	1900	1900	0
46	20230706	181100	139299820	1900	1900	1900	1900	0
47	20230706	181000	139299820	1900	1900	1900	1900	0
48	20230706	180900	139299820	1900	1900	1900	1900	0
49	20230706	180800	139299820	1900	1900	1900	1900	0
50	20230706	180700	139299820	1900	1900	1900	1900	0
51	20230706	180600	139299820	1900	1900	1900	1900	0
52	20230706	180500	139299820	1900	1900	1900	1900	0
53	20230706	180400	139299820	1900	1900	1900	1900	0
54	20230706	180300	139299820	1900	1900	1900	1900	0
55	20230706	180200	139299820	1900	1900	1900	1900	0
56	20230706	180100	139299820	1900	1900	1900	1900	0
57	20230706	180000	139299820	1900	1900	1900	1900	0
58	20230706	175900	139299820	1900	1900	1900	1900	0
59	20230706	175800	139299820	1900	1900	1900	1900	0
60	20230706	175700	139299820	1900	1900	1900	1900	0
61	20230706	175600	139299820	1900	1900	1900	1900	0
62	20230706	175500	139299820	1900	1900	1900	1900	4396
63	20230706	175400	139299820	1900	1900	1900	1900	0
64	20230706	175300	139299820	1900	1900	1900	1900	0
65	20230706	175200	139299820	1900	1900	1900	1900	0
66	20230706	175100	139299820	1900	1900	1900	1900	0
67	20230706	175000	139299820	1900	1900	1900	1900	0
68	20230706	174900	139299820	1900	1900	1900	1900	0
69	20230706	174800	139299820	1900	1900	1900	1900	0
70	20230706	174700	139299820	1900	1900	1900	1900	0
71	20230706	174600	139299820	1900	1900	1900	1900	0
72	20230706	174500	139299820	1900	1900	1900	1900	0
73	20230706	174400	139299820	1900	1900	1900	1900	0
74	20230706	174300	139299820	1900	1900	1900	1900	0
75	20230706	174200	139299820	1900	1900	1900	1900	0
76	20230706	174100	139299820	1900	1900	1900	1900	0
77	20230706	174000	139299820	1900	1900	1900	1900	0
78	20230706	173900	139299820	1900	1900	1900	1900	0
79	20230706	173800	139299820	1900	1900	1900	1900	0
80	20230706	173700	139299820	1900	1900	1900	1900	0
81	20230706	173600	139299820	1900	1900	1900	1900	0
82	20230706	173500	139299820	1900	1900	1900	1900	0
83	20230706	173400	139299820	1900	1900	1900	1900	0
84	20230706	173300	139299820	1900	1900	1900	1900	0
85	20230706	173200	139299820	1900	1900	1900	1900	0
86	20230706	173100	139299820	1900	1900	1900	1900	0
87	20230706	173000	139299820	1900	1900	1900	1900	0
88	20230706	172900	139299820	1900	1900	1900	1900	0
89	20230706	172800	139299820	1900	1900	1900	1900	0
90	20230706	172700	139299820	1900	1900	1900	1900	0
91	20230706	172600	139299820	1900	1900	1900	1900	0
92	20230706	172500	139299820	1900	1900	1900	1900	4396
93	20230706	172400	139299820	1900	1900	1900	1900	0
94	20230706	172300	139299820	1900	1900	1900	1900	0
95	20230706	172200	139299820	1900	1900	1900	1900	0
96	20230706	172100	139299820	1900	1900	1900	1900	0
97	20230706	172000	139299820	1900	1900	1900	1900	0
98	20230706	171900	139299820	1900	1900	1900	1900	0
99	20230706	171800	139299820	1900	1900	1900	1900	0
100	20230706	171700	139299820	1900	1900	1900	1900	0
101	20230706	171600	139299820	1900	1900	1900	1900	0
102	20230706	171500	139299820	1900	1900	1900	1900	0
103	20230706	171400	139299820	1900	1900	1900	1900	0
104	20230706	171300	139299820	1900	1900	1900	1900	0
105	20230706	171200	139299820	1900	1900	1900	1900	0
106	20230706	171100	139299820	1900	1900	1900	1900	0
107	20230706	171000	139299820	1900	1900	1900	1900	0
108	20230706	170900	139299820	1900	1900	1900	1900	0
109	20230706	170800	139299820	1900	1900	1900	1900	0
110	20230706	170700	139299820	1900	1900	1900	1900	0
111	20230706	170600	139299820	1900	1900	1900	1900	0
112	20230706	170500	139299820	1900	1900	1900	1900	0
113	20230706	170400	139299820	1900	1900	1900	1900	0
114	20230706	170300	139299820	1900	1900	1900	1900	0
115	20230706	170200	139299820	1900	1900	1900	1900	0
116	20230706	170100	139299820	1900	1900	1900	1900	0
117	20230706	170000	139299820	1900	1900	1900	1900	0
118	20230706	165900	139299820	1900	1900	1900	1900	0
119	20230706	165800	139299820	1900	1900	1900	1900	0
120	20230706	165700	139299820	1900	1900	1900	1900	0
121	20230706	165600	139299820	1900	1900	1900	1900	0
122	20230706	165500	139299820	1900	1900	1900	1900	4396
123	20230706	165400	139299820	1900	1900	1900	1900	0
124	20230706	165300	139299820	1900	1900	1900	1900	0
125	20230706	165200	139299820	1900	1900	1900	1900	0
126	20230706	165100	139299820	1900	1900	1900	1900	0
127	20230706	165000	139299820	1900	1900	1900	1900	0
128	20230706	164900	139299820	1900	1900	1900	1900	0
129	20230706	164800	139299820	1900	1900	1900	1900	0
130	20230706	164700	139299820	1900	1900	1900	1900	0
131	20230706	164600	139299820	1900	1900	1900	1900	0
132	20230706	164500	139299820	1900	1900	1900	1900	0
133	20230706	164400	139299820	1900	1900	1900	1900	0
134	20230706	164300	139299820	1900	1900	1900	1900	0
135	20230706	164200	139299820	1900	1900	1900	1900	0
136	20230706	164100	139299820	1900	1900	1900	1900	0
137	20230706	164000	139299820	1900	1900	1900	1900	0
138	20230706	163900	139299820	1900	1900	1900	1900	0
139	20230706	163800	139299820	1900	1900	1900	1900	0
140	20230706	163700	139299820	1900	1900	1900	1900	0
141	20230706	163600	139299820	1900	1900	1900	1900	0
142	20230706	163500	139299820	1900	1900	1900	1900	0
143	20230706	163400	139299820	1900	1900	1900	1900	0
144	20230706	163300	139299820	1900	1900	1900	1900	0
145	20230706	163200	139299820	1900	1900	1900	1900	0
146	20230706	163100	139299820	1900	1900	1900	1900	0
147	20230706	163000	139299820	1900	1900	1900	1900	0
148	20230706	162900	139299820	1900	1900	1900	1900	0
149	20230706	162800	139299820	1900	1900	1900	1900	0
150	20230706	162700	139299820	1900	1900	1900	1900	0
151	20230706	162600	139299820	1900	1900	1900	1900	0
152	20230706	162500	139299820	1900	1900	1900	1900	4396
153	20230706	162400	139299820	1900	1900	1900	1900	0
154	20230706	162300	139299820	1900	1900	1900	1900	0
155	20230706	162200	139299820	1900	1900	1900	1900	0
156	20230706	162100	139299820	1900	1900	1900	1900	0
157	20230706	162000	139299820	1900	1900	1900	1900	0
158	20230706	161900	139299820	1900	1900	1900	1900	0
159	20230706	161800	139299820	1900	1900	1900	1900	0
160	20230706	161700	139299820	1900	1900	1900	1900	0
161	20230706	161600	139299820	1900	1900	1900	1900	0
162	20230706	161500	139299820	1900	1900	1900	1900	0
163	20230706	161400	139299820	1900	1900	1900	1900	0
164	20230706	161300	139299820	1900	1900	1900	1900	0
165	20230706	161200	139299820	1900	1900	1900	1900	0
166	20230706	161100	139299820	1900	1900	1900	1900	0
167	20230706	161000	139299820	1900	1900	1900	1900	0
168	20230706	160900	139299820	1900	1900	1900	1900	0
169	20230706	160800	139299820	1900	1900	1900	1900	0
170	20230706	160700	139299820	1900	1900	1900	1900	0
171	20230706	160600	139299820	1900	1900	1900	1900	0
172	20230706	160500	139299820	1900	1900	1900	1900	0
173	20230706	160400	139299820	1900	1900	1900	1900	0
174	20230706	160300	139299820	1900	1900	1900	1900	0
175	20230706	160200	139299820	1900	1900	1900	1900	0
176	20230706	160100	139299820	1900	1900	1900	1900	0
177	20230706	160000	139299820	1900	1900	1900	1900	0
178	20230706	155900	139299820	1900	1900	1900	1900	0
179	20230706	155800	139299820	1900	1900	1900	1900	0
180	20230706	155700	139299820	1900	1900	1900	1900	0
181	20230706	155600	139299820	1900	1900	1900	1900	0
182	20230706	155500	139299820	1900	1900	1900	1900	4396
183	20230706	155400	139299820	1900	1900	1900	1900	0
184	20230706	155300	139299820	1900	1900	1900	1900	0
185	20230706	155200	139299820	1900	1900	1900	1900	0
186	20230706	155100	139299820	1900	1900	1900	1900	0
187	20230706	155000	139299820	1900	1900	1900	1900	0
188	20230706	154900	139299820	1900	1900	1900	1900	0
189	20230706	154800	139299820	1900	1900	1900	1900	0
190	20230706	154700	139299820	1900	1900	1900	1900	0
191	20230706	154600	139299820	1900	1900	1900	1900	0
192	20230706	154500	139299820	1900	1900	1900	1900	0
193	20230706	154400	139299820	1900	1900	1900	1900	0
194	20230706	154300	139299820	1900	1900	1900	1900	0
195	20230706	154200	139299820	1900	1900	1900	1900	0
196	20230706	154100	139299820	1900	1900	1900	1900	0
197	20230706	154000	139299820	1900	1900	1900	1900	0
198	20230706	153900	139299820	1900	1900	1900	1900	0
199	20230706	153800	139299820	1900	1900	1900	1900	0
200	20230706	153700	139299820	1900	1900	1900	1900	0
201	20230706	153600	139299820	1900	1900	1900	1900	0
202	20230706	153500	139299820	1900	1900	1900	1900	0
203	20230706	153400	139299820	1900	1900	1900	1900	0
204	20230706	153300	139299820	1900	1900	1900	1900	0
205	20230706	153200	139299820	1900	1900	1900	1900	0
206	20230706	153100	139299820	1900	1900	1900	1900	0
207	20230706	153000	139299820	1900	1900	1900	1900	4396
208	20230706	152900	130947420	1915	1915	1915	1915	0
209	20230706	152800	130947420	1915	1915	1915	1915	0
210	20230706	152700	130947420	1915	1915	1915	1915	0
211	20230706	152600	130947420	1915	1915	1915	1915	0
212	20230706	152500	130947420	1915	1915	1915	1915	0
213	20230706	152400	130947420	1915	1915	1915	1915	0
214	20230706	152300	130947420	1915	1915	1915	1915	0
215	20230706	152200	130947420	1915	1915	1915	1915	0
216	20230706	152100	130947420	1915	1915	1915	1915	0
217	20230706	152000	130947420	1915	1915	1915	1915	0
218	20230706	151900	130947420	1915	1908	1915	1901	1713
219	20230706	151800	127688346	1915	1907	1915	1907	3
220	20230706	151700	127682617	1915	1915	1915	1915	0
221	20230706	151600	127682617	1915	1909	1915	1907	212
222	20230706	151500	127277204	1914	1914	1914	1914	0
223	20230706	151400	127277204	1914	1914	1914	1914	1
224	20230706	151300	127275290	1910	1910	1910	1910	0
225	20230706	151200	127275290	1910	1910	1910	1910	0
226	20230706	151100	127275290	1910	1910	1910	1910	0
227	20230706	151000	127275290	1910	1911	1911	1910	1195
228	20230706	150900	124992830	1914	1914	1914	1914	69
229	20230706	150800	124860764	1914	1914	1914	1914	239
230	20230706	150700	124403318	1914	1914	1914	1914	0
231	20230706	150600	124403318	1914	1914	1914	1914	0
232	20230706	150500	124403318	1914	1914	1914	1914	100
233	20230706	150400	124211918	1914	1914	1914	1914	2
234	20230706	150300	124208090	1910	1911	1911	1910	84
235	20230706	150200	124047640	1914	1914	1914	1914	1
236	20230706	150100	124045726	1910	1911	1914	1910	72
237	20230706	150000	123908198	1914	1914	1914	1914	0
238	20230706	145900	123908198	1914	1914	1914	1914	10
239	20230706	145800	123889058	1914	1914	1914	1914	0
240	20230706	145700	123889058	1914	1914	1914	1914	0
241	20230706	145600	123889058	1914	1914	1914	1914	1
242	20230706	145500	123887144	1911	1916	1916	1911	844
243	20230706	145400	122273484	1913	1913	1913	1913	0
244	20230706	145300	122273484	1913	1913	1913	1913	1
245	20230706	145200	122271571	1918	1918	1918	1918	1
246	20230706	145100	122269653	1914	1914	1914	1914	1
247	20230706	145000	122267739	1918	1917	1918	1917	208
248	20230706	144900	121869002	1917	1917	1917	1917	0
249	20230706	144800	121869002	1917	1917	1917	1917	2
250	20230706	144700	121865168	1912	1914	1914	1912	995
251	20230706	144600	119962369	1917	1917	1917	1917	1
252	20230706	144500	119960452	1916	1918	1918	1916	9
253	20230706	144400	119943206	1914	1918	1918	1914	361
254	20230706	144300	119250992	1918	1918	1918	1918	1
255	20230706	144200	119249074	1912	1912	1912	1912	1
256	20230706	144100	119247162	1918	1918	1918	1918	0
257	20230706	144000	119247162	1918	1918	1918	1918	0
258	20230706	143900	119247162	1918	1918	1918	1918	0
259	20230706	143800	119247162	1918	1918	1918	1918	0
260	20230706	143700	119247162	1918	1918	1918	1918	0
261	20230706	143600	119247162	1918	1918	1918	1918	0
262	20230706	143500	119247162	1918	1918	1918	1918	52
263	20230706	143400	119147426	1918	1918	1918	1918	0
264	20230706	143300	119147426	1918	1918	1918	1918	0
265	20230706	143200	119147426	1918	1918	1918	1918	100
266	20230706	143100	118955626	1918	1918	1918	1918	0
267	20230706	143000	118955626	1918	1918	1918	1918	100
268	20230706	142900	118763826	1918	1918	1918	1918	100
269	20230706	142800	118572026	1918	1918	1918	1918	1
270	20230706	142700	118570108	1911	1915	1915	1911	275
271	20230706	142600	118044197	1917	1917	1917	1917	115
272	20230706	142500	117823742	1917	1915	1917	1915	186
273	20230706	142400	117467182	1915	1915	1915	1915	230
274	20230706	142300	117026732	1915	1915	1915	1915	0
275	20230706	142200	117026732	1915	1915	1915	1915	2
276	20230706	142100	117022902	1915	1917	1917	1915	32
277	20230706	142000	116961620	1916	1916	1916	1916	100
278	20230706	141900	116770020	1916	1916	1916	1916	0
279	20230706	141800	116770020	1916	1916	1916	1916	0
280	20230706	141700	116770020	1916	1916	1916	1916	0
281	20230706	141600	116770020	1916	1916	1916	1916	0
282	20230706	141500	116770020	1916	1916	1916	1916	0
283	20230706	141400	116770020	1916	1916	1916	1916	0
284	20230706	141300	116770020	1916	1916	1916	1916	0
285	20230706	141200	116770020	1916	1916	1916	1916	0
286	20230706	141100	116770020	1916	1916	1916	1916	0
287	20230706	141000	116770020	1916	1916	1916	1916	10
288	20230706	140900	116750860	1916	1916	1916	1916	0
289	20230706	140800	116750860	1916	1916	1916	1916	0
290	20230706	140700	116750860	1916	1916	1916	1916	0
291	20230706	140600	116750860	1916	1916	1916	1916	0
292	20230706	140500	116750860	1916	1916	1916	1916	1
293	20230706	140400	116748944	1915	1916	1916	1915	2
294	20230706	140300	116745113	1917	1917	1917	1917	0
295	20230706	140200	116745113	1917	1917	1917	1917	0
296	20230706	140100	116745113	1917	1917	1917	1917	0
297	20230706	140000	116745113	1917	1917	1917	1917	1
298	20230706	135900	116743196	1911	1915	1915	1911	739
299	20230706	135800	115330301	1915	1915	1915	1915	0
300	20230706	135700	115330301	1915	1915	1915	1915	55
301	20230706	135600	115224976	1915	1915	1915	1915	1132
302	20230706	135500	113057196	1915	1915	1915	1915	0
303	20230706	135400	113057196	1915	1915	1915	1915	0
304	20230706	135300	113057196	1915	1915	1915	1915	0
305	20230706	135200	113057196	1915	1915	1915	1915	0
306	20230706	135100	113057196	1915	1915	1915	1915	0
307	20230706	135000	113057196	1915	1915	1915	1915	0
308	20230706	134900	113057196	1915	1915	1915	1915	0
309	20230706	134800	113057196	1915	1915	1915	1915	0
310	20230706	134700	113057196	1915	1915	1915	1915	0
311	20230706	134600	113057196	1915	1915	1915	1915	0
312	20230706	134500	113057196	1915	1915	1915	1915	0
313	20230706	134400	113057196	1915	1911	1915	1911	133
314	20230706	134300	112803026	1912	1912	1912	1912	3
315	20230706	134200	112797290	1912	1912	1912	1912	1
316	20230706	134100	112795378	1911	1911	1911	1911	702
317	20230706	134000	111453856	1912	1912	1912	1912	0
318	20230706	133900	111453856	1912	1912	1912	1912	100
319	20230706	133800	111262656	1912	1912	1912	1912	326
320	20230706	133700	110639344	1913	1913	1913	1913	66
321	20230706	133600	110513086	1913	1914	1914	1913	673
322	20230706	133500	109225475	1915	1915	1915	1915	0
323	20230706	133400	109225475	1915	1915	1915	1915	10
324	20230706	133300	109206325	1917	1917	1917	1917	0
325	20230706	133200	109206325	1917	1917	1917	1917	1
326	20230706	133100	109204408	1914	1914	1914	1914	0
327	20230706	133000	109204408	1914	1915	1915	1914	94
328	20230706	132900	109024401	1916	1916	1916	1916	10
329	20230706	132800	109005241	1917	1917	1917	1917	0
330	20230706	132700	109005241	1917	1917	1917	1917	0
331	20230706	132600	109005241	1917	1917	1917	1917	1
332	20230706	132500	109003324	1918	1918	1918	1918	0
333	20230706	132400	109003324	1918	1918	1918	1918	22
334	20230706	132300	108961128	1918	1918	1918	1918	0
335	20230706	132200	108961128	1918	1918	1918	1918	0
336	20230706	132100	108961128	1918	1918	1918	1918	1
337	20230706	132000	108959210	1919	1918	1919	1918	106
338	20230706	131900	108755835	1916	1916	1916	1916	1
339	20230706	131800	108753919	1917	1918	1918	1917	2
340	20230706	131700	108750084	1919	1915	1919	1915	383
341	20230706	131600	108016635	1915	1915	1915	1915	200
342	20230706	131500	107633635	1915	1915	1915	1915	3
343	20230706	131400	107627890	1913	1915	1915	1913	2057
344	20230706	131300	103692847	1914	1914	1914	1914	1679
345	20230706	131200	100479241	1915	1915	1915	1915	2
346	20230706	131100	100475411	1914	1914	1914	1914	0
347	20230706	131000	100475411	1914	1918	1918	1914	500
348	20230706	130900	99518365	1915	1918	1918	1915	1011
349	20230706	130800	97582297	1915	1915	1915	1915	0
350	20230706	130700	97582297	1915	1919	1919	1915	4
351	20230706	130600	97574630	1918	1918	1918	1918	500
352	20230706	130500	96615630	1918	1918	1918	1918	1
353	20230706	130400	96613712	1919	1919	1919	1919	500
354	20230706	130300	95654212	1919	1916	1919	1915	3
355	20230706	130200	95648462	1918	1918	1918	1917	3
356	20230706	130100	95642709	1919	1919	1919	1919	0
357	20230706	130000	95642709	1919	1919	1919	1919	0
358	20230706	125900	95642709	1919	1919	1919	1919	1
359	20230706	125800	95640790	1914	1916	1916	1914	765
360	20230706	125700	94176237	1919	1919	1919	1919	0
361	20230706	125600	94176237	1919	1919	1919	1919	1
362	20230706	125500	94174318	1915	1916	1916	1915	4036
363	20230706	125400	86443047	1917	1918	1918	1917	3175
364	20230706	125300	80354425	1919	1919	1919	1919	0
365	20230706	125200	80354425	1919	1919	1919	1919	1380
366	20230706	125100	77706205	1923	1923	1923	1923	0
367	20230706	125000	77706205	1923	1923	1923	1923	0
368	20230706	124900	77706205	1923	1923	1923	1923	0
369	20230706	124800	77706205	1923	1923	1923	1923	0
370	20230706	124700	77706205	1923	1923	1923	1923	0
371	20230706	124600	77706205	1923	1923	1923	1923	0
372	20230706	124500	77706205	1923	1923	1923	1923	0
373	20230706	124400	77706205	1923	1923	1923	1920	12
374	20230706	124300	77683159	1920	1920	1923	1920	31
375	20230706	124200	77623636	1920	1920	1920	1920	16
376	20230706	124100	77592916	1920	1920	1920	1920	0
377	20230706	124000	77592916	1920	1920	1920	1920	0
378	20230706	123900	77592916	1920	1921	1921	1920	2
379	20230706	123800	77589075	1920	1920	1920	1920	0
380	20230706	123700	77589075	1920	1920	1920	1920	1
381	20230706	123600	77587155	1920	1920	1920	1920	50
382	20230706	123500	77491155	1920	1920	1920	1920	5
383	20230706	123400	77481555	1919	1919	1919	1919	0
384	20230706	123300	77481555	1919	1919	1919	1919	0
385	20230706	123200	77481555	1919	1919	1919	1919	0
386	20230706	123100	77481555	1919	1921	1921	1919	518
387	20230706	123000	76487004	1920	1920	1920	1920	0
388	20230706	122900	76487004	1920	1920	1920	1920	0
389	20230706	122800	76487004	1920	1920	1920	1920	6
390	20230706	122700	76475484	1919	1920	1920	1919	832
391	20230706	122600	74878851	1920	1921	1921	1920	6
392	20230706	122500	74867330	1921	1921	1921	1921	1
393	20230706	122400	74865409	1919	1919	1919	1919	6
394	20230706	122300	74853895	1920	1920	1920	1920	1
395	20230706	122200	74851975	1921	1921	1921	1921	174
396	20230706	122100	74517721	1924	1920	1924	1920	405
397	20230706	122000	73740101	1921	1921	1921	1921	0
398	20230706	121900	73740101	1921	1921	1921	1921	0
399	20230706	121800	73740101	1921	1921	1921	1921	1265
400	20230706	121700	71310036	1922	1922	1922	1922	0
401	20230706	121600	71310036	1922	1922	1922	1922	83
402	20230706	121500	71150510	1924	1924	1924	1924	30
403	20230706	121400	71092790	1924	1924	1924	1924	0
404	20230706	121300	71092790	1924	1924	1924	1924	0
405	20230706	121200	71092790	1924	1924	1924	1924	0
406	20230706	121100	71092790	1924	1924	1924	1924	0
407	20230706	121000	71092790	1924	1924	1924	1924	0
408	20230706	120900	71092790	1924	1924	1924	1924	0
409	20230706	120800	71092790	1924	1924	1924	1924	10
410	20230706	120700	71073550	1924	1924	1924	1924	0
411	20230706	120600	71073550	1924	1924	1924	1924	0
412	20230706	120500	71073550	1924	1924	1924	1924	0
413	20230706	120400	71073550	1924	1924	1924	1924	1
414	20230706	120300	71071626	1922	1922	1922	1922	40
415	20230706	120200	70994746	1921	1921	1921	1921	0
416	20230706	120100	70994746	1921	1921	1921	1921	920
417	20230706	120000	69227426	1922	1923	1923	1922	1056
418	20230706	115900	67197793	1925	1925	1925	1925	1
419	20230706	115800	67195868	1922	1922	1922	1922	1029
420	20230706	115700	65218130	1922	1922	1922	1922	0
421	20230706	115600	65218130	1922	1922	1922	1922	2
422	20230706	115500	65214286	1922	1922	1922	1922	0
423	20230706	115400	65214286	1922	1922	1922	1922	0
424	20230706	115300	65214286	1922	1922	1922	1922	0
425	20230706	115200	65214286	1922	1922	1922	1922	0
426	20230706	115100	65214286	1922	1922	1922	1922	0
427	20230706	115000	65214286	1922	1922	1922	1922	0
428	20230706	114900	65214286	1922	1922	1922	1922	0
429	20230706	114800	65214286	1922	1922	1922	1922	0
430	20230706	114700	65214286	1922	1922	1922	1922	217
431	20230706	114600	64797212	1922	1922	1922	1922	0
432	20230706	114500	64797212	1922	1922	1922	1922	0
433	20230706	114400	64797212	1922	1922	1922	1922	0
434	20230706	114300	64797212	1922	1922	1922	1922	0
435	20230706	114200	64797212	1922	1922	1922	1922	0
436	20230706	114100	64797212	1922	1925	1925	1922	1061
437	20230706	114000	62756898	1925	1925	1925	1925	1
438	20230706	113900	62754973	1926	1926	1926	1926	1
439	20230706	113800	62753047	1925	1927	1930	1925	6
440	20230706	113700	62741489	1930	1933	1933	1928	3
441	20230706	113600	62735698	1927	1925	1927	1925	280
442	20230706	113500	62196630	1925	1925	1925	1925	0
443	20230706	113400	62196630	1925	1925	1925	1925	50
444	20230706	113300	62100380	1925	1925	1925	1923	63
445	20230706	113200	61979107	1923	1923	1923	1923	1
446	20230706	113100	61977184	1925	1925	1925	1925	500
447	20230706	113000	61014684	1922	1923	1923	1922	2
448	20230706	112900	61010839	1925	1925	1925	1925	1
449	20230706	112800	61008914	1924	1924	1924	1924	1
450	20230706	112700	61006990	1925	1925	1925	1925	0
451	20230706	112600	61006990	1925	1925	1925	1925	1
452	20230706	112500	61005065	1921	1921	1921	1921	227
453	20230706	112400	60568998	1921	1924	1924	1921	109
454	20230706	112300	60359579	1925	1925	1925	1925	0
455	20230706	112200	60359579	1925	1925	1925	1925	0
456	20230706	112100	60359579	1925	1925	1925	1925	5
457	20230706	112000	60349954	1925	1925	1925	1925	0
458	20230706	111900	60349954	1925	1925	1925	1925	0
459	20230706	111800	60349954	1925	1925	1925	1925	1
460	20230706	111700	60348029	1924	1924	1924	1924	1
461	20230706	111600	60346105	1925	1924	1925	1921	2046
462	20230706	111500	56413596	1925	1925	1925	1925	0
463	20230706	111400	56413596	1925	1925	1925	1925	0
464	20230706	111300	56413596	1925	1925	1925	1925	4
465	20230706	111200	56405896	1925	1925	1925	1925	0
466	20230706	111100	56405896	1925	1925	1925	1925	0
467	20230706	111000	56405896	1925	1925	1925	1925	5
468	20230706	110900	56396271	1925	1925	1925	1925	0
469	20230706	110800	56396271	1925	1924	1925	1924	10
470	20230706	110700	56377030	1924	1923	1924	1923	3
471	20230706	110600	56371260	1926	1926	1926	1923	7
472	20230706	110500	56357781	1924	1926	1926	1924	3
473	20230706	110400	56352006	1922	1923	1923	1922	169
474	20230706	110300	56027034	1927	1927	1927	1923	160
475	20230706	110200	55719225	1925	1925	1925	1925	10
476	20230706	110100	55699975	1925	1927	1927	1925	25
477	20230706	110000	55651840	1927	1927	1927	1927	0
478	20230706	105900	55651840	1927	1926	1927	1925	158
479	20230706	105800	55347660	1926	1926	1926	1926	1
480	20230706	105700	55345734	1927	1927	1927	1925	4444
481	20230706	105600	46786594	1927	1928	1928	1927	86
482	20230706	105500	46620870	1929	1929	1929	1929	2
483	20230706	105400	46617012	1928	1929	1929	1927	751
484	20230706	105300	45169828	1929	1929	1929	1929	0
485	20230706	105200	45169828	1929	1929	1929	1929	9
486	20230706	105100	45152467	1929	1929	1929	1929	12
487	20230706	105000	45129319	1929	1929	1929	1929	10
488	20230706	104900	45110029	1929	1928	1929	1928	872
489	20230706	104800	43428812	1929	1929	1929	1929	0
490	20230706	104700	43428812	1929	1929	1929	1929	5
491	20230706	104600	43419167	1929	1928	1929	1928	48
492	20230706	104500	43326618	1929	1929	1929	1929	0
493	20230706	104400	43326618	1929	1929	1929	1929	11
494	20230706	104300	43305399	1930	1932	1932	1930	30
495	20230706	104200	43247479	1932	1932	1932	1932	10
496	20230706	104100	43228159	1932	1930	1932	1930	2
497	20230706	104000	43224297	1932	1930	1932	1928	101
498	20230706	103900	43029562	1932	1932	1932	1929	42
499	20230706	103800	42948451	1932	1930	1932	1930	12
500	20230706	103700	42925289	1930	1930	1930	1930	1
501	20230706	103600	42923359	1930	1935	1935	1927	932
502	20230706	103500	41127378	1927	1932	1935	1927	118
503	20230706	103400	40899831	1926	1927	1927	1926	830
504	20230706	103300	39301250	1926	1928	1928	1926	149
505	20230706	103200	39014224	1928	1933	1933	1928	49
506	20230706	103100	38919682	1935	1935	1935	1935	0
507	20230706	103000	38919682	1935	1935	1935	1935	0
508	20230706	102900	38919682	1935	1935	1935	1935	0
509	20230706	102800	38919682	1935	1935	1935	1935	10
510	20230706	102700	38900332	1935	1935	1935	1935	0
511	20230706	102600	38900332	1935	1935	1935	1935	0
512	20230706	102500	38900332	1935	1935	1935	1935	1
513	20230706	102400	38898397	1926	1926	1926	1926	219
514	20230706	102300	38476603	1927	1927	1927	1927	780
515	20230706	102200	36973543	1930	1928	1930	1928	3
516	20230706	102100	36967755	1930	1930	1930	1930	0
517	20230706	102000	36967755	1930	1930	1930	1930	83
518	20230706	101900	36807565	1930	1930	1930	1930	435
519	20230706	101800	35968015	1930	1930	1930	1930	0
520	20230706	101700	35968015	1930	1930	1930	1930	0
521	20230706	101600	35968015	1930	1926	1930	1926	148
522	20230706	101500	35682963	1927	1928	1928	1927	317
523	20230706	101400	35072093	1927	1928	1928	1927	65
524	20230706	101300	34946788	1930	1930	1930	1930	1
525	20230706	101200	34944858	1929	1930	1930	1929	34
526	20230706	101100	34879248	1935	1935	1935	1935	0
527	20230706	101000	34879248	1935	1935	1935	1935	0
528	20230706	100900	34879248	1935	1931	1935	1931	11
529	20230706	100800	34858003	1935	1935	1936	1932	15
530	20230706	100700	34828982	1932	1935	1935	1932	11
531	20230706	100600	34807727	1928	1929	1929	1928	8
532	20230706	100500	34792302	1930	1931	1937	1930	155
533	20230706	100400	34493141	1932	1937	1937	1932	2
534	20230706	100300	34489272	1931	1931	1937	1931	105
535	20230706	100200	34286510	1937	1931	1937	1930	4
536	20230706	100100	34278775	1937	1934	1937	1928	16
537	20230706	100000	34247875	1937	1937	1937	1937	0
538	20230706	095900	34247875	1937	1937	1937	1937	1
539	20230706	095800	34245938	1937	1937	1937	1937	1
540	20230706	095700	34244001	1937	1937	1937	1937	0
541	20230706	095600	34244001	1937	1933	1937	1932	5
542	20230706	095500	34234329	1937	1937	1937	1937	0
543	20230706	095400	34234329	1937	1932	1937	1926	695
544	20230706	095300	32893102	1937	1937	1937	1932	526
545	20230706	095200	31876634	1937	1937	1937	1937	1
546	20230706	095100	31874697	1934	1935	1937	1934	5
547	20230706	095000	31865021	1936	1937	1937	1936	7
548	20230706	094900	31851468	1936	1936	1936	1936	1
549	20230706	094800	31849532	1937	1936	1937	1936	2
550	20230706	094700	31845659	1938	1938	1938	1938	0
551	20230706	094600	31845659	1938	1938	1938	1938	3
552	20230706	094500	31839845	1938	1938	1938	1938	6
553	20230706	094400	31828217	1938	1933	1938	1933	21
554	20230706	094300	31787619	1938	1938	1938	1933	1383
555	20230706	094200	29107379	1938	1934	1938	1933	4
556	20230706	094100	29099636	1938	1929	1938	1929	2448
557	20230706	094000	24371469	1927	1930	1930	1927	19
558	20230706	093900	24334845	1930	1930	1930	1930	1
559	20230706	093800	24332915	1929	1929	1929	1929	2
560	20230706	093700	24329057	1930	1930	1930	1930	2
561	20230706	093600	24325197	1930	1929	1930	1929	11
562	20230706	093500	24303977	1930	1929	1930	1925	103
563	20230706	093400	24105592	1930	1930	1930	1930	0
564	20230706	093300	24105592	1930	1930	1930	1930	0
565	20230706	093200	24105592	1930	1927	1930	1925	513
566	20230706	093100	23118035	1930	1929	1930	1928	3
567	20230706	093000	23112248	1930	1926	1930	1926	109
568	20230706	092900	22902286	1926	1925	1926	1925	225
569	20230706	092800	22468961	1926	1926	1926	1925	325
570	20230706	092700	21843236	1930	1930	1930	1930	1
571	20230706	092600	21841306	1930	1926	1930	1926	4
572	20230706	092500	21833595	1926	1931	1931	1926	2262
573	20230706	092400	17471673	1938	1934	1938	1934	201
574	20230706	092300	17082935	1938	1938	1938	1938	0
575	20230706	092200	17082935	1938	1938	1938	1932	14
576	20230706	092100	17055853	1933	1933	1938	1933	8
577	20230706	092000	17040384	1940	1940	1940	1940	0
578	20230706	091900	17040384	1940	1940	1940	1934	9
579	20230706	091800	17022960	1935	1940	1940	1935	6
580	20230706	091700	17011332	1940	1934	1940	1934	13
581	20230706	091600	16986124	1932	1933	1933	1929	37
582	20230706	091500	16914729	1940	1942	1942	1929	373
583	20230706	091400	16195177	1931	1927	1931	1927	416
584	20230706	091300	15392581	1927	1927	1927	1927	1
585	20230706	091200	15390654	1927	1927	1927	1927	0
586	20230706	091100	15390654	1927	1927	1927	1922	209
587	20230706	091000	14988901	1927	1927	1927	1922	501
588	20230706	090900	14025474	1929	1929	1929	1929	1
589	20230706	090800	14023545	1928	1926	1929	1916	4523
590	20230706	090700	5332669	1927	1931	1931	1927	858
591	20230706	090600	3677466	1932	1935	1943	1932	363
592	20230706	090500	2974924	1943	1937	1943	1935	17
593	20230706	090400	2941939	1937	1944	1944	1935	215
594	20230706	090300	2525264	1934	1936	1946	1932	15
595	20230706	090200	2496214	1935	1935	1946	1933	339
596	20230706	090100	1839598	1936	1941	1941	1936	20
597	20230706	090000	1800791	1943	1947	1947	1942	926