KissMeData/079650/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	193800	89831333	1966	1966	1966	1966	281
3	20230626	193700	89831333	1966	1966	1966	1966	0
4	20230626	193600	89831333	1966	1966	1966	1966	0
5	20230626	193500	89831333	1966	1966	1966	1966	0
6	20230626	193400	89831333	1966	1966	1966	1966	0
7	20230626	193300	89831333	1966	1966	1966	1966	0
8	20230626	193200	89831333	1966	1966	1966	1966	0
9	20230626	193100	89831333	1966	1966	1966	1966	0
10	20230626	193000	89831333	1966	1966	1966	1966	0
11	20230626	192900	89831333	1966	1966	1966	1966	0
12	20230626	192800	89831333	1966	1966	1966	1966	0
13	20230626	192700	89831333	1966	1966	1966	1966	0
14	20230626	192600	89831333	1966	1966	1966	1966	0
15	20230626	192500	89831333	1966	1966	1966	1966	0
16	20230626	192400	89831333	1966	1966	1966	1966	0
17	20230626	192300	89831333	1966	1966	1966	1966	0
18	20230626	192200	89831333	1966	1966	1966	1966	0
19	20230626	192100	89831333	1966	1966	1966	1966	0
20	20230626	192000	89831333	1966	1966	1966	1966	0
21	20230626	191900	89831333	1966	1966	1966	1966	0
22	20230626	191800	89831333	1966	1966	1966	1966	0
23	20230626	191700	89831333	1966	1966	1966	1966	0
24	20230626	191600	89831333	1966	1966	1966	1966	0
25	20230626	191500	89831333	1966	1966	1966	1966	0
26	20230626	191400	89831333	1966	1966	1966	1966	0
27	20230626	191300	89831333	1966	1966	1966	1966	0
28	20230626	191200	89831333	1966	1966	1966	1966	0
29	20230626	191100	89831333	1966	1966	1966	1966	0
30	20230626	191000	89831333	1966	1966	1966	1966	0
31	20230626	190900	89831333	1966	1966	1966	1966	0
32	20230626	190800	89831333	1966	1966	1966	1966	281
33	20230626	190700	89831333	1966	1966	1966	1966	0
34	20230626	190600	89831333	1966	1966	1966	1966	0
35	20230626	190500	89831333	1966	1966	1966	1966	0
36	20230626	190400	89831333	1966	1966	1966	1966	0
37	20230626	190300	89831333	1966	1966	1966	1966	0
38	20230626	190200	89831333	1966	1966	1966	1966	0
39	20230626	190100	89831333	1966	1966	1966	1966	0
40	20230626	190000	89831333	1966	1966	1966	1966	0
41	20230626	185900	89831333	1966	1966	1966	1966	0
42	20230626	185800	89831333	1966	1966	1966	1966	0
43	20230626	185700	89831333	1966	1966	1966	1966	0
44	20230626	185600	89831333	1966	1966	1966	1966	0
45	20230626	185500	89831333	1966	1966	1966	1966	0
46	20230626	185400	89831333	1966	1966	1966	1966	0
47	20230626	185300	89831333	1966	1966	1966	1966	0
48	20230626	185200	89831333	1966	1966	1966	1966	0
49	20230626	185100	89831333	1966	1966	1966	1966	0
50	20230626	185000	89831333	1966	1966	1966	1966	0
51	20230626	184900	89831333	1966	1966	1966	1966	0
52	20230626	184800	89831333	1966	1966	1966	1966	0
53	20230626	184700	89831333	1966	1966	1966	1966	0
54	20230626	184600	89831333	1966	1966	1966	1966	0
55	20230626	184500	89831333	1966	1966	1966	1966	0
56	20230626	184400	89831333	1966	1966	1966	1966	0
57	20230626	184300	89831333	1966	1966	1966	1966	0
58	20230626	184200	89831333	1966	1966	1966	1966	0
59	20230626	184100	89831333	1966	1966	1966	1966	0
60	20230626	184000	89831333	1966	1966	1966	1966	0
61	20230626	183900	89831333	1966	1966	1966	1966	0
62	20230626	183800	89831333	1966	1966	1966	1966	281
63	20230626	183700	89831333	1966	1966	1966	1966	0
64	20230626	183600	89831333	1966	1966	1966	1966	0
65	20230626	183500	89831333	1966	1966	1966	1966	0
66	20230626	183400	89831333	1966	1966	1966	1966	0
67	20230626	183300	89831333	1966	1966	1966	1966	0
68	20230626	183200	89831333	1966	1966	1966	1966	0
69	20230626	183100	89831333	1966	1966	1966	1966	0
70	20230626	183000	89831333	1966	1966	1966	1966	0
71	20230626	182900	89831333	1966	1966	1966	1966	0
72	20230626	182800	89831333	1966	1966	1966	1966	0
73	20230626	182700	89831333	1966	1966	1966	1966	0
74	20230626	182600	89831333	1966	1966	1966	1966	0
75	20230626	182500	89831333	1966	1966	1966	1966	0
76	20230626	182400	89831333	1966	1966	1966	1966	0
77	20230626	182300	89831333	1966	1966	1966	1966	0
78	20230626	182200	89831333	1966	1966	1966	1966	0
79	20230626	182100	89831333	1966	1966	1966	1966	0
80	20230626	182000	89831333	1966	1966	1966	1966	0
81	20230626	181900	89831333	1966	1966	1966	1966	0
82	20230626	181800	89831333	1966	1966	1966	1966	0
83	20230626	181700	89831333	1966	1966	1966	1966	0
84	20230626	181600	89831333	1966	1966	1966	1966	0
85	20230626	181500	89831333	1966	1966	1966	1966	0
86	20230626	181400	89831333	1966	1966	1966	1966	0
87	20230626	181300	89831333	1966	1966	1966	1966	0
88	20230626	181200	89831333	1966	1966	1966	1966	0
89	20230626	181100	89831333	1966	1966	1966	1966	0
90	20230626	181000	89831333	1966	1966	1966	1966	0
91	20230626	180900	89831333	1966	1966	1966	1966	0
92	20230626	180800	89831333	1966	1966	1966	1966	281
93	20230626	180700	89831333	1966	1966	1966	1966	0
94	20230626	180600	89831333	1966	1966	1966	1966	0
95	20230626	180500	89831333	1966	1966	1966	1966	0
96	20230626	180400	89831333	1966	1966	1966	1966	0
97	20230626	180300	89831333	1966	1966	1966	1966	0
98	20230626	180200	89831333	1966	1966	1966	1966	0
99	20230626	180100	89831333	1966	1966	1966	1966	0
100	20230626	180000	89831333	1966	1966	1966	1966	0
101	20230626	175900	89831333	1966	1966	1966	1966	0
102	20230626	175800	89831333	1966	1966	1966	1966	0
103	20230626	175700	89831333	1966	1966	1966	1966	0
104	20230626	175600	89831333	1966	1966	1966	1966	0
105	20230626	175500	89831333	1966	1966	1966	1966	0
106	20230626	175400	89831333	1966	1966	1966	1966	0
107	20230626	175300	89831333	1966	1966	1966	1966	0
108	20230626	175200	89831333	1966	1966	1966	1966	0
109	20230626	175100	89831333	1966	1966	1966	1966	0
110	20230626	175000	89831333	1966	1966	1966	1966	0
111	20230626	174900	89831333	1966	1966	1966	1966	0
112	20230626	174800	89831333	1966	1966	1966	1966	0
113	20230626	174700	89831333	1966	1966	1966	1966	0
114	20230626	174600	89831333	1966	1966	1966	1966	0
115	20230626	174500	89831333	1966	1966	1966	1966	0
116	20230626	174400	89831333	1966	1966	1966	1966	0
117	20230626	174300	89831333	1966	1966	1966	1966	0
118	20230626	174200	89831333	1966	1966	1966	1966	0
119	20230626	174100	89831333	1966	1966	1966	1966	0
120	20230626	174000	89831333	1966	1966	1966	1966	0
121	20230626	173900	89831333	1966	1966	1966	1966	0
122	20230626	173800	89831333	1966	1966	1966	1966	281
123	20230626	173700	89831333	1966	1966	1966	1966	0
124	20230626	173600	89831333	1966	1966	1966	1966	0
125	20230626	173500	89831333	1966	1966	1966	1966	0
126	20230626	173400	89831333	1966	1966	1966	1966	0
127	20230626	173300	89831333	1966	1966	1966	1966	0
128	20230626	173200	89831333	1966	1966	1966	1966	0
129	20230626	173100	89831333	1966	1966	1966	1966	0
130	20230626	173000	89831333	1966	1966	1966	1966	0
131	20230626	172900	89831333	1966	1966	1966	1966	0
132	20230626	172800	89831333	1966	1966	1966	1966	0
133	20230626	172700	89831333	1966	1966	1966	1966	0
134	20230626	172600	89831333	1966	1966	1966	1966	0
135	20230626	172500	89831333	1966	1966	1966	1966	0
136	20230626	172400	89831333	1966	1966	1966	1966	0
137	20230626	172300	89831333	1966	1966	1966	1966	0
138	20230626	172200	89831333	1966	1966	1966	1966	0
139	20230626	172100	89831333	1966	1966	1966	1966	0
140	20230626	172000	89831333	1966	1966	1966	1966	0
141	20230626	171900	89831333	1966	1966	1966	1966	0
142	20230626	171800	89831333	1966	1966	1966	1966	0
143	20230626	171700	89831333	1966	1966	1966	1966	0
144	20230626	171600	89831333	1966	1966	1966	1966	0
145	20230626	171500	89831333	1966	1966	1966	1966	0
146	20230626	171400	89831333	1966	1966	1966	1966	0
147	20230626	171300	89831333	1966	1966	1966	1966	0
148	20230626	171200	89831333	1966	1966	1966	1966	0
149	20230626	171100	89831333	1966	1966	1966	1966	0
150	20230626	171000	89831333	1966	1966	1966	1966	0
151	20230626	170900	89831333	1966	1966	1966	1966	0
152	20230626	170800	89831333	1966	1966	1966	1966	281
153	20230626	170700	89831333	1966	1966	1966	1966	0
154	20230626	170600	89831333	1966	1966	1966	1966	0
155	20230626	170500	89831333	1966	1966	1966	1966	0
156	20230626	170400	89831333	1966	1966	1966	1966	0
157	20230626	170300	89831333	1966	1966	1966	1966	0
158	20230626	170200	89831333	1966	1966	1966	1966	0
159	20230626	170100	89831333	1966	1966	1966	1966	0
160	20230626	170000	89831333	1966	1966	1966	1966	0
161	20230626	165900	89831333	1966	1966	1966	1966	0
162	20230626	165800	89831333	1966	1966	1966	1966	0
163	20230626	165700	89831333	1966	1966	1966	1966	0
164	20230626	165600	89831333	1966	1966	1966	1966	0
165	20230626	165500	89831333	1966	1966	1966	1966	0
166	20230626	165400	89831333	1966	1966	1966	1966	0
167	20230626	165300	89831333	1966	1966	1966	1966	0
168	20230626	165200	89831333	1966	1966	1966	1966	0
169	20230626	165100	89831333	1966	1966	1966	1966	0
170	20230626	165000	89831333	1966	1966	1966	1966	0
171	20230626	164900	89831333	1966	1966	1966	1966	0
172	20230626	164800	89831333	1966	1966	1966	1966	0
173	20230626	164700	89831333	1966	1966	1966	1966	0
174	20230626	164600	89831333	1966	1966	1966	1966	0
175	20230626	164500	89831333	1966	1966	1966	1966	0
176	20230626	164400	89831333	1966	1966	1966	1966	0
177	20230626	164300	89831333	1966	1966	1966	1966	0
178	20230626	164200	89831333	1966	1966	1966	1966	0
179	20230626	164100	89831333	1966	1966	1966	1966	0
180	20230626	164000	89831333	1966	1966	1966	1966	0
181	20230626	163900	89831333	1966	1966	1966	1966	0
182	20230626	163800	89831333	1966	1966	1966	1966	281
183	20230626	163700	89831333	1966	1966	1966	1966	0
184	20230626	163600	89831333	1966	1966	1966	1966	0
185	20230626	163500	89831333	1966	1966	1966	1966	0
186	20230626	163400	89831333	1966	1966	1966	1966	0
187	20230626	163300	89831333	1966	1966	1966	1966	0
188	20230626	163200	89831333	1966	1966	1966	1966	0
189	20230626	163100	89831333	1966	1966	1966	1966	0
190	20230626	163000	89831333	1966	1966	1966	1966	0
191	20230626	162900	89831333	1966	1966	1966	1966	0
192	20230626	162800	89831333	1966	1966	1966	1966	0
193	20230626	162700	89831333	1966	1966	1966	1966	0
194	20230626	162600	89831333	1966	1966	1966	1966	0
195	20230626	162500	89831333	1966	1966	1966	1966	0
196	20230626	162400	89831333	1966	1966	1966	1966	0
197	20230626	162300	89831333	1966	1966	1966	1966	0
198	20230626	162200	89831333	1966	1966	1966	1966	0
199	20230626	162100	89831333	1966	1966	1966	1966	0
200	20230626	162000	89831333	1966	1966	1966	1966	0
201	20230626	161900	89831333	1966	1966	1966	1966	0
202	20230626	161800	89831333	1966	1966	1966	1966	0
203	20230626	161700	89831333	1966	1966	1966	1966	0
204	20230626	161600	89831333	1966	1966	1966	1966	0
205	20230626	161500	89831333	1966	1966	1966	1966	0
206	20230626	161400	89831333	1966	1966	1966	1966	0
207	20230626	161300	89831333	1966	1966	1966	1966	0
208	20230626	161200	89831333	1966	1966	1966	1966	0
209	20230626	161100	89831333	1966	1966	1966	1966	0
210	20230626	161000	89831333	1966	1966	1966	1966	0
211	20230626	160900	89831333	1966	1966	1966	1966	0
212	20230626	160800	89831333	1966	1966	1966	1966	281
213	20230626	160700	89831333	1966	1966	1966	1966	0
214	20230626	160600	89831333	1966	1966	1966	1966	0
215	20230626	160500	89831333	1966	1966	1966	1966	0
216	20230626	160400	89831333	1966	1966	1966	1966	0
217	20230626	160300	89831333	1966	1966	1966	1966	0
218	20230626	160200	89831333	1966	1966	1966	1966	0
219	20230626	160100	89831333	1966	1966	1966	1966	0
220	20230626	160000	89831333	1966	1966	1966	1966	0
221	20230626	155900	89831333	1966	1966	1966	1966	0
222	20230626	155800	89831333	1966	1966	1966	1966	0
223	20230626	155700	89831333	1966	1966	1966	1966	0
224	20230626	155600	89831333	1966	1966	1966	1966	0
225	20230626	155500	89831333	1966	1966	1966	1966	0
226	20230626	155400	89831333	1966	1966	1966	1966	0
227	20230626	155300	89831333	1966	1966	1966	1966	0
228	20230626	155200	89831333	1966	1966	1966	1966	0
229	20230626	155100	89831333	1966	1966	1966	1966	0
230	20230626	155000	89831333	1966	1966	1966	1966	0
231	20230626	154900	89831333	1966	1966	1966	1966	0
232	20230626	154800	89831333	1966	1966	1966	1966	0
233	20230626	154700	89831333	1966	1966	1966	1966	0
234	20230626	154600	89831333	1966	1966	1966	1966	0
235	20230626	154500	89831333	1966	1966	1966	1966	0
236	20230626	154400	89831333	1966	1966	1966	1966	0
237	20230626	154300	89831333	1966	1966	1966	1966	0
238	20230626	154200	89831333	1966	1966	1966	1966	0
239	20230626	154100	89831333	1966	1966	1966	1966	0
240	20230626	154000	89831333	1966	1966	1966	1966	0
241	20230626	153900	89831333	1966	1966	1966	1966	0
242	20230626	153800	89831333	1966	1966	1966	1966	281
243	20230626	153700	89831333	1966	1966	1966	1966	0
244	20230626	153600	89831333	1966	1966	1966	1966	0
245	20230626	153500	89831333	1966	1966	1966	1966	0
246	20230626	153400	89831333	1966	1966	1966	1966	0
247	20230626	153300	89831333	1966	1966	1966	1966	0
248	20230626	153200	89831333	1966	1966	1966	1966	0
249	20230626	153100	89831333	1966	1966	1966	1966	0
250	20230626	153000	89831333	1966	1966	1966	1966	281
251	20230626	152900	89278887	1966	1966	1966	1966	0
252	20230626	152800	89278887	1966	1966	1966	1966	0
253	20230626	152700	89278887	1966	1966	1966	1966	0
254	20230626	152600	89278887	1966	1966	1966	1966	0
255	20230626	152500	89278887	1966	1966	1966	1966	0
256	20230626	152400	89278887	1966	1966	1966	1966	0
257	20230626	152300	89278887	1966	1966	1966	1966	0
258	20230626	152200	89278887	1966	1966	1966	1966	0
259	20230626	152100	89278887	1966	1966	1966	1966	0
260	20230626	152000	89278887	1966	1966	1966	1966	0
261	20230626	151900	89278887	1966	1966	1966	1966	0
262	20230626	151800	89278887	1966	1965	1966	1965	4
263	20230626	151700	89271024	1965	1964	1965	1964	500
264	20230626	151600	88288576	1965	1965	1965	1965	0
265	20230626	151500	88288576	1965	1965	1965	1965	98
266	20230626	151400	88096006	1965	1963	1966	1963	102
267	20230626	151300	87895527	1966	1966	1966	1966	0
268	20230626	151200	87895527	1966	1966	1966	1966	0
269	20230626	151100	87895527	1966	1966	1966	1966	0
270	20230626	151000	87895527	1966	1966	1966	1966	0
271	20230626	150900	87895527	1966	1943	1966	1943	1158
272	20230626	150800	85641007	1944	1944	1944	1944	0
273	20230626	150700	85641007	1944	1944	1944	1944	80
274	20230626	150600	85485487	1934	1934	1934	1934	3664
275	20230626	150500	78399311	1934	1934	1934	1934	637
276	20230626	150400	77167353	1934	1940	1940	1934	21
277	20230626	150300	77126715	1941	1941	1941	1941	0
278	20230626	150200	77126715	1941	1941	1941	1941	0
279	20230626	150100	77126715	1941	1941	1941	1941	0
280	20230626	150000	77126715	1941	1941	1941	1941	9
281	20230626	145900	77109246	1941	1941	1941	1941	22
282	20230626	145800	77066544	1945	1945	1945	1945	0
283	20230626	145700	77066544	1945	1945	1945	1945	0
284	20230626	145600	77066544	1945	1945	1945	1945	0
285	20230626	145500	77066544	1945	1945	1945	1945	1
286	20230626	145400	77064599	1946	1946	1946	1946	1
287	20230626	145300	77062653	1946	1946	1946	1946	7
288	20230626	145200	77049031	1946	1946	1946	1946	1642
289	20230626	145100	73853699	1946	1946	1946	1946	0
290	20230626	145000	73853699	1946	1946	1946	1946	5
291	20230626	144900	73843969	1946	1948	1948	1946	177
292	20230626	144800	73499175	1948	1950	1950	1948	1445
293	20230626	144700	70682955	1950	1955	1955	1950	148
294	20230626	144600	70393844	1969	1969	1969	1969	6
295	20230626	144500	70382030	1969	1969	1969	1969	0
296	20230626	144400	70382030	1969	1955	1969	1955	33
297	20230626	144300	70317498	1970	1958	1970	1958	59
298	20230626	144200	70201292	1954	1954	1969	1954	101
299	20230626	144100	70002453	1954	1954	1954	1954	1
300	20230626	144000	70000499	1970	1956	1970	1956	38
301	20230626	143900	69925712	1955	1955	1955	1955	1
302	20230626	143800	69923757	1970	1953	1970	1953	120
303	20230626	143700	69687374	1971	1971	1971	1971	0
304	20230626	143600	69687374	1971	1971	1971	1971	0
305	20230626	143500	69687374	1971	1953	1971	1953	13
306	20230626	143400	69661780	1948	1949	1949	1948	687
307	20230626	143300	68323493	1948	1948	1948	1948	0
308	20230626	143200	68323493	1948	1948	1948	1948	0
309	20230626	143100	68323493	1948	1948	1948	1948	6
310	20230626	143000	68311805	1972	1972	1972	1972	0
311	20230626	142900	68311805	1972	1972	1972	1972	0
312	20230626	142800	68311805	1972	1950	1972	1950	200
313	20230626	142700	67917625	1966	1970	1970	1966	13
314	20230626	142600	67892023	1970	1970	1970	1970	16
315	20230626	142500	67860503	1970	1950	1970	1950	304
316	20230626	142400	67261683	1965	1950	1965	1950	1234
317	20230626	142300	64836888	1965	1965	1965	1965	0
318	20230626	142200	64836888	1965	1965	1965	1965	0
319	20230626	142100	64836888	1965	1965	1965	1965	0
320	20230626	142000	64836888	1965	1950	1965	1950	100
321	20230626	141900	64640717	1950	1945	1950	1945	282
322	20230626	141800	64091942	1946	1944	1946	1944	215
323	20230626	141700	63673978	1943	1940	1943	1940	356
324	20230626	141600	62983024	1939	1939	1939	1939	67
325	20230626	141500	62853111	1938	1937	1939	1937	4167
326	20230626	141400	54776296	1934	1934	1934	1934	0
327	20230626	141300	54776296	1934	1934	1934	1934	4
328	20230626	141200	54768560	1934	1934	1934	1934	0
329	20230626	141100	54768560	1934	1934	1934	1934	0
330	20230626	141000	54768560	1934	1934	1934	1934	0
331	20230626	140900	54768560	1934	1934	1934	1934	2
332	20230626	140800	54764692	1936	1936	1936	1936	12
333	20230626	140700	54741460	1935	1935	1935	1935	60
334	20230626	140600	54625360	1934	1934	1934	1934	0
335	20230626	140500	54625360	1934	1934	1934	1934	16
336	20230626	140400	54594416	1934	1934	1934	1934	15
337	20230626	140300	54565406	1935	1937	1937	1935	420
338	20230626	140200	53752633	1938	1938	1938	1938	0
339	20230626	140100	53752633	1938	1938	1938	1938	0
340	20230626	140000	53752633	1938	1938	1938	1938	0
341	20230626	135900	53752633	1938	1938	1938	1938	0
342	20230626	135800	53752633	1938	1938	1938	1938	0
343	20230626	135700	53752633	1938	1938	1938	1938	4
344	20230626	135600	53744881	1937	1937	1937	1937	0
345	20230626	135500	53744881	1937	1937	1937	1937	0
346	20230626	135400	53744881	1937	1937	1937	1937	0
347	20230626	135300	53744881	1937	1937	1937	1937	0
348	20230626	135200	53744881	1937	1937	1937	1937	0
349	20230626	135100	53744881	1937	1937	1937	1937	0
350	20230626	135000	53744881	1937	1937	1937	1937	0
351	20230626	134900	53744881	1937	1937	1937	1937	0
352	20230626	134800	53744881	1937	1937	1937	1937	0
353	20230626	134700	53744881	1937	1937	1937	1937	0
354	20230626	134600	53744881	1937	1937	1937	1937	0
355	20230626	134500	53744881	1937	1937	1937	1937	5
356	20230626	134400	53735196	1938	1938	1938	1938	0
357	20230626	134300	53735196	1938	1938	1938	1938	0
358	20230626	134200	53735196	1938	1938	1938	1938	0
359	20230626	134100	53735196	1938	1938	1938	1938	0
360	20230626	134000	53735196	1938	1938	1938	1938	9
361	20230626	133900	53717754	1938	1938	1938	1938	0
362	20230626	133800	53717754	1938	1938	1938	1938	10
363	20230626	133700	53698374	1938	1938	1938	1938	0
364	20230626	133600	53698374	1938	1938	1938	1938	0
365	20230626	133500	53698374	1938	1938	1938	1938	0
366	20230626	133400	53698374	1938	1938	1938	1938	0
367	20230626	133300	53698374	1938	1938	1938	1938	0
368	20230626	133200	53698374	1938	1938	1938	1938	0
369	20230626	133100	53698374	1938	1938	1938	1938	0
370	20230626	133000	53698374	1938	1938	1938	1938	0
371	20230626	132900	53698374	1938	1938	1938	1938	0
372	20230626	132800	53698374	1938	1938	1938	1938	0
373	20230626	132700	53698374	1938	1936	1938	1936	10
374	20230626	132600	53679003	1937	1936	1937	1936	3
375	20230626	132500	53673194	1936	1936	1936	1936	0
376	20230626	132400	53673194	1936	1936	1936	1936	0
377	20230626	132300	53673194	1936	1936	1936	1936	0
378	20230626	132200	53673194	1936	1936	1936	1936	0
379	20230626	132100	53673194	1936	1935	1936	1935	16
380	20230626	132000	53642219	1935	1935	1935	1935	0
381	20230626	131900	53642219	1935	1935	1935	1935	1
382	20230626	131800	53640284	1935	1935	1935	1935	0
383	20230626	131700	53640284	1935	1935	1935	1935	0
384	20230626	131600	53640284	1935	1935	1935	1935	0
385	20230626	131500	53640284	1935	1935	1935	1935	0
386	20230626	131400	53640284	1935	1935	1935	1935	1
387	20230626	131300	53638349	1935	1935	1935	1935	0
388	20230626	131200	53638349	1935	1935	1935	1935	0
389	20230626	131100	53638349	1935	1935	1935	1935	0
390	20230626	131000	53638349	1935	1931	1935	1931	2
391	20230626	130900	53634483	1930	1930	1930	1930	0
392	20230626	130800	53634483	1930	1930	1930	1930	0
393	20230626	130700	53634483	1930	1930	1930	1930	1
394	20230626	130600	53632553	1938	1938	1938	1938	0
395	20230626	130500	53632553	1938	1938	1938	1938	0
396	20230626	130400	53632553	1938	1938	1938	1938	0
397	20230626	130300	53632553	1938	1938	1938	1938	0
398	20230626	130200	53632553	1938	1938	1938	1938	0
399	20230626	130100	53632553	1938	1938	1938	1938	0
400	20230626	130000	53632553	1938	1938	1938	1938	0
401	20230626	125900	53632553	1938	1938	1938	1938	0
402	20230626	125800	53632553	1938	1938	1938	1938	0
403	20230626	125700	53632553	1938	1938	1938	1938	0
404	20230626	125600	53632553	1938	1929	1938	1929	2
405	20230626	125500	53628686	1926	1926	1926	1926	0
406	20230626	125400	53628686	1926	1926	1926	1926	0
407	20230626	125300	53628686	1926	1926	1926	1926	0
408	20230626	125200	53628686	1926	1926	1926	1926	0
409	20230626	125100	53628686	1926	1926	1926	1926	0
410	20230626	125000	53628686	1926	1926	1926	1926	0
411	20230626	124900	53628686	1926	1926	1926	1926	0
412	20230626	124800	53628686	1926	1926	1926	1926	0
413	20230626	124700	53628686	1926	1926	1926	1926	0
414	20230626	124600	53628686	1926	1926	1926	1926	0
415	20230626	124500	53628686	1926	1926	1926	1926	0
416	20230626	124400	53628686	1926	1926	1926	1926	0
417	20230626	124300	53628686	1926	1926	1926	1926	0
418	20230626	124200	53628686	1926	1926	1926	1926	0
419	20230626	124100	53628686	1926	1926	1926	1926	0
420	20230626	124000	53628686	1926	1926	1926	1926	0
421	20230626	123900	53628686	1926	1926	1926	1926	1
422	20230626	123800	53626760	1927	1927	1927	1927	0
423	20230626	123700	53626760	1927	1927	1927	1927	0
424	20230626	123600	53626760	1927	1927	1927	1927	0
425	20230626	123500	53626760	1927	1927	1927	1927	0
426	20230626	123400	53626760	1927	1927	1927	1927	0
427	20230626	123300	53626760	1927	1927	1927	1927	0
428	20230626	123200	53626760	1927	1927	1927	1927	0
429	20230626	123100	53626760	1927	1927	1927	1927	0
430	20230626	123000	53626760	1927	1927	1927	1927	0
431	20230626	122900	53626760	1927	1927	1927	1927	0
432	20230626	122800	53626760	1927	1927	1927	1927	1
433	20230626	122700	53624833	1924	1924	1924	1924	0
434	20230626	122600	53624833	1924	1924	1924	1924	1
435	20230626	122500	53622909	1925	1925	1925	1925	19
436	20230626	122400	53586334	1928	1928	1928	1928	2
437	20230626	122300	53582478	1928	1928	1928	1928	2
438	20230626	122200	53578622	1928	1928	1928	1928	1
439	20230626	122100	53576694	1928	1928	1928	1928	0
440	20230626	122000	53576694	1928	1928	1928	1928	0
441	20230626	121900	53576694	1928	1928	1928	1928	0
442	20230626	121800	53576694	1928	1928	1928	1928	0
443	20230626	121700	53576694	1928	1928	1928	1928	0
444	20230626	121600	53576694	1928	1928	1928	1928	1
445	20230626	121500	53574766	1928	1928	1928	1928	1
446	20230626	121400	53572838	1928	1928	1928	1928	0
447	20230626	121300	53572838	1928	1928	1928	1928	0
448	20230626	121200	53572838	1928	1928	1928	1928	0
449	20230626	121100	53572838	1928	1928	1928	1928	2
450	20230626	121000	53568982	1928	1928	1928	1928	1
451	20230626	120900	53567054	1939	1939	1939	1939	100
452	20230626	120800	53373154	1939	1928	1939	1928	3
453	20230626	120700	53367359	1928	1928	1928	1928	1
454	20230626	120600	53365431	1928	1928	1928	1928	0
455	20230626	120500	53365431	1928	1928	1928	1928	0
456	20230626	120400	53365431	1928	1928	1928	1928	2
457	20230626	120300	53361575	1928	1928	1928	1928	2
458	20230626	120200	53357719	1939	1939	1939	1939	0
459	20230626	120100	53357719	1939	1928	1939	1928	5
460	20230626	120000	53348036	1927	1927	1927	1927	1
461	20230626	115900	53346109	1925	1925	1925	1925	1
462	20230626	115800	53344184	1939	1939	1939	1939	0
463	20230626	115700	53344184	1939	1927	1939	1927	50
464	20230626	115600	53247263	1927	1927	1927	1927	0
465	20230626	115500	53247263	1927	1927	1927	1927	1090
466	20230626	115400	51146833	1927	1927	1927	1927	0
467	20230626	115300	51146833	1927	1927	1927	1927	20
468	20230626	115200	51108293	1927	1927	1927	1927	10
469	20230626	115100	51089023	1927	1927	1927	1927	200
470	20230626	115000	50703623	1927	1925	1927	1925	2400
471	20230626	114900	46079501	1925	1925	1925	1925	0
472	20230626	114800	46079501	1925	1925	1925	1925	0
473	20230626	114700	46079501	1925	1925	1925	1925	0
474	20230626	114600	46079501	1925	1925	1925	1925	0
475	20230626	114500	46079501	1925	1925	1925	1925	0
476	20230626	114400	46079501	1925	1925	1925	1925	0
477	20230626	114300	46079501	1925	1925	1925	1925	0
478	20230626	114200	46079501	1925	1925	1925	1925	0
479	20230626	114100	46079501	1925	1925	1925	1925	0
480	20230626	114000	46079501	1925	1925	1925	1925	0
481	20230626	113900	46079501	1925	1925	1925	1925	0
482	20230626	113800	46079501	1925	1925	1925	1925	0
483	20230626	113700	46079501	1925	1925	1925	1925	0
484	20230626	113600	46079501	1925	1925	1925	1925	41
485	20230626	113500	46000576	1925	1925	1925	1925	1
486	20230626	113400	45998651	1927	1927	1927	1927	51
487	20230626	113300	45900374	1925	1925	1925	1925	0
488	20230626	113200	45900374	1925	1925	1925	1925	0
489	20230626	113100	45900374	1925	1925	1925	1925	0
490	20230626	113000	45900374	1925	1925	1925	1925	0
491	20230626	112900	45900374	1925	1925	1925	1925	0
492	20230626	112800	45900374	1925	1925	1925	1925	0
493	20230626	112700	45900374	1925	1926	1926	1925	2
494	20230626	112600	45896523	1927	1927	1927	1927	10
495	20230626	112500	45877253	1927	1930	1930	1927	645
496	20230626	112400	44634306	1927	1930	1930	1927	4
497	20230626	112300	44626592	1933	1933	1933	1933	0
498	20230626	112200	44626592	1933	1933	1933	1933	0
499	20230626	112100	44626592	1933	1933	1933	1933	0
500	20230626	112000	44626592	1933	1933	1933	1933	10
501	20230626	111900	44607262	1935	1939	1939	1935	1150
502	20230626	111800	42381916	1941	1940	1941	1940	42
503	20230626	111700	42300435	1940	1940	1940	1940	1
504	20230626	111600	42298495	1939	1939	1939	1939	4
505	20230626	111500	42290739	1940	1933	1940	1933	5
506	20230626	111400	42281054	1940	1930	1940	1930	15
507	20230626	111300	42252064	1940	1940	1940	1940	0
508	20230626	111200	42252064	1940	1930	1940	1930	3
509	20230626	111100	42246261	1940	1933	1940	1933	6
510	20230626	111000	42234642	1939	1933	1939	1933	65
511	20230626	110900	42108802	1930	1930	1930	1930	0
512	20230626	110800	42108802	1930	1930	1930	1930	0
513	20230626	110700	42108802	1930	1930	1930	1930	0
514	20230626	110600	42108802	1930	1930	1930	1930	1
515	20230626	110500	42106872	1936	1936	1936	1936	0
516	20230626	110400	42106872	1936	1930	1936	1930	50
517	20230626	110300	42010145	1934	1930	1934	1930	2500
518	20230626	110200	37176384	1933	1933	1933	1933	0
519	20230626	110100	37176384	1933	1933	1933	1933	0
520	20230626	110000	37176384	1933	1933	1933	1933	0
521	20230626	105900	37176384	1933	1933	1933	1933	0
522	20230626	105800	37176384	1933	1933	1933	1933	0
523	20230626	105700	37176384	1933	1933	1933	1933	0
524	20230626	105600	37176384	1933	1930	1933	1930	94
525	20230626	105500	36994687	1933	1933	1933	1933	0
526	20230626	105400	36994687	1933	1933	1933	1933	0
527	20230626	105300	36994687	1933	1930	1933	1930	3000
528	20230626	105200	31196476	1927	1927	1927	1927	9
529	20230626	105100	31179133	1921	1921	1921	1921	0
530	20230626	105000	31179133	1921	1921	1921	1921	0
531	20230626	104900	31179133	1921	1921	1921	1921	0
532	20230626	104800	31179133	1921	1921	1921	1921	0
533	20230626	104700	31179133	1921	1921	1921	1921	0
534	20230626	104600	31179133	1921	1921	1921	1921	0
535	20230626	104500	31179133	1921	1921	1921	1921	0
536	20230626	104400	31179133	1921	1921	1921	1921	0
537	20230626	104300	31179133	1921	1921	1921	1921	0
538	20230626	104200	31179133	1921	1921	1921	1921	0
539	20230626	104100	31179133	1921	1921	1921	1921	0
540	20230626	104000	31179133	1921	1921	1921	1921	0
541	20230626	103900	31179133	1921	1921	1921	1921	0
542	20230626	103800	31179133	1921	1921	1921	1921	0
543	20230626	103700	31179133	1921	1921	1921	1921	0
544	20230626	103600	31179133	1921	1921	1921	1921	0
545	20230626	103500	31179133	1921	1921	1921	1921	0
546	20230626	103400	31179133	1921	1921	1921	1921	0
547	20230626	103300	31179133	1921	1921	1921	1921	0
548	20230626	103200	31179133	1921	1921	1921	1921	0
549	20230626	103100	31179133	1921	1921	1921	1921	0
550	20230626	103000	31179133	1921	1921	1921	1921	0
551	20230626	102900	31179133	1921	1921	1921	1921	1
552	20230626	102800	31177212	1930	1930	1930	1930	0
553	20230626	102700	31177212	1930	1930	1930	1930	0
554	20230626	102600	31177212	1930	1930	1930	1930	0
555	20230626	102500	31177212	1930	1930	1930	1930	0
556	20230626	102400	31177212	1930	1930	1930	1930	0
557	20230626	102300	31177212	1930	1930	1930	1930	0
558	20230626	102200	31177212	1930	1930	1930	1930	0
559	20230626	102100	31177212	1930	1930	1930	1930	0
560	20230626	102000	31177212	1930	1930	1930	1930	0
561	20230626	101900	31177212	1930	1930	1930	1930	0
562	20230626	101800	31177212	1930	1920	1930	1920	3
563	20230626	101700	31171433	1916	1916	1916	1916	0
564	20230626	101600	31171433	1916	1916	1916	1916	0
565	20230626	101500	31171433	1916	1916	1916	1916	0
566	20230626	101400	31171433	1916	1916	1916	1916	1
567	20230626	101300	31169517	1927	1916	1927	1916	2352
568	20230626	101200	26638723	1912	1912	1912	1912	0
569	20230626	101100	26638723	1912	1912	1912	1912	0
570	20230626	101000	26638723	1912	1912	1912	1912	0
571	20230626	100900	26638723	1912	1912	1912	1912	0
572	20230626	100800	26638723	1912	1912	1912	1912	0
573	20230626	100700	26638723	1912	1912	1912	1912	0
574	20230626	100600	26638723	1912	1912	1912	1912	0
575	20230626	100500	26638723	1912	1912	1912	1912	0
576	20230626	100400	26638723	1912	1912	1912	1912	0
577	20230626	100300	26638723	1912	1912	1912	1912	1
578	20230626	100200	26636811	1923	1915	1923	1915	2745
579	20230626	100100	21360949	1917	1913	1917	1913	29
580	20230626	100000	21305430	1912	1912	1912	1912	0
581	20230626	095900	21305430	1912	1912	1912	1912	0
582	20230626	095800	21305430	1912	1912	1912	1912	1
583	20230626	095700	21303518	1913	1913	1913	1913	26
584	20230626	095600	21253780	1912	1912	1912	1912	0
585	20230626	095500	21253780	1912	1912	1912	1912	0
586	20230626	095400	21253780	1912	1912	1912	1912	0
587	20230626	095300	21253780	1912	1912	1912	1912	1
588	20230626	095200	21251868	1913	1913	1913	1913	0
589	20230626	095100	21251868	1913	1913	1913	1913	0
590	20230626	095000	21251868	1913	1913	1913	1913	0
591	20230626	094900	21251868	1913	1913	1913	1913	0
592	20230626	094800	21251868	1913	1913	1913	1913	0
593	20230626	094700	21251868	1913	1913	1913	1913	0
594	20230626	094600	21251868	1913	1913	1913	1913	0
595	20230626	094500	21251868	1913	1913	1913	1913	0
596	20230626	094400	21251868	1913	1913	1913	1913	0
597	20230626	094300	21251868	1913	1913	1917	1913	105
598	20230626	094200	21050591	1917	1917	1917	1917	0
599	20230626	094100	21050591	1917	1917	1917	1917	0
600	20230626	094000	21050591	1917	1913	1917	1913	2
601	20230626	093900	21046761	1910	1910	1910	1910	1
602	20230626	093800	21044851	1913	1913	1913	1913	1
603	20230626	093700	21042938	1910	1910	1910	1910	0
604	20230626	093600	21042938	1910	1910	1910	1910	0
605	20230626	093500	21042938	1910	1910	1910	1910	0
606	20230626	093400	21042938	1910	1910	1910	1910	11
607	20230626	093300	21021928	1910	1910	1910	1910	8
608	20230626	093200	21006648	1910	1910	1910	1910	517
609	20230626	093100	20019178	1910	1910	1910	1910	0
610	20230626	093000	20019178	1910	1910	1910	1910	0
611	20230626	092900	20019178	1910	1910	1910	1910	0
612	20230626	092800	20019178	1910	1910	1910	1910	0
613	20230626	092700	20019178	1910	1910	1910	1910	0
614	20230626	092600	20019178	1910	1910	1910	1910	0
615	20230626	092500	20019178	1910	1910	1910	1910	0
616	20230626	092400	20019178	1910	1910	1910	1910	0
617	20230626	092300	20019178	1910	1910	1910	1910	0
618	20230626	092200	20019178	1910	1910	1910	1910	0
619	20230626	092100	20019178	1910	1913	1915	1910	88
620	20230626	092000	19850665	1915	1913	1915	1913	4
621	20230626	091900	19843009	1910	1910	1910	1910	0
622	20230626	091800	19843009	1910	1911	1911	1910	9
623	20230626	091700	19825817	1910	1910	1910	1910	1
624	20230626	091600	19823907	1913	1913	1913	1913	0
625	20230626	091500	19823907	1913	1913	1913	1913	200
626	20230626	091400	19441307	1913	1910	1913	1910	5
627	20230626	091300	19431745	1910	1910	1910	1910	0
628	20230626	091200	19431745	1910	1910	1910	1910	176
629	20230626	091100	19095585	1913	1913	1913	1913	350
630	20230626	091000	18426035	1910	1910	1910	1910	6268
631	20230626	090900	6454155	1915	1915	1915	1915	0
632	20230626	090800	6454155	1915	1915	1915	1915	51
633	20230626	090700	6356490	1915	1915	1915	1915	0
634	20230626	090600	6356490	1915	1915	1915	1915	0
635	20230626	090500	6356490	1915	1915	1915	1915	0
636	20230626	090400	6356490	1915	1915	1915	1915	1
637	20230626	090300	6354575	1915	1915	1915	1915	1
638	20230626	090200	6352660	1910	1910	1910	1910	0
639	20230626	090100	6352660	1910	1910	1910	1910	0
640	20230626	090000	6352660	1910	1910	1910	1910	3326