KissMeData/335870/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	203600	56839771	1940	1940	1940	1940	899
3	20230721	203500	56839771	1940	1940	1940	1940	0
4	20230721	203400	56839771	1940	1940	1940	1940	0
5	20230721	203300	56839771	1940	1940	1940	1940	0
6	20230721	203200	56839771	1940	1940	1940	1940	0
7	20230721	203100	56839771	1940	1940	1940	1940	0
8	20230721	203000	56839771	1940	1940	1940	1940	0
9	20230721	202900	56839771	1940	1940	1940	1940	0
10	20230721	202800	56839771	1940	1940	1940	1940	0
11	20230721	202700	56839771	1940	1940	1940	1940	0
12	20230721	202600	56839771	1940	1940	1940	1940	0
13	20230721	202500	56839771	1940	1940	1940	1940	0
14	20230721	202400	56839771	1940	1940	1940	1940	0
15	20230721	202300	56839771	1940	1940	1940	1940	0
16	20230721	202200	56839771	1940	1940	1940	1940	0
17	20230721	202100	56839771	1940	1940	1940	1940	0
18	20230721	202000	56839771	1940	1940	1940	1940	0
19	20230721	201900	56839771	1940	1940	1940	1940	0
20	20230721	201800	56839771	1940	1940	1940	1940	0
21	20230721	201700	56839771	1940	1940	1940	1940	0
22	20230721	201600	56839771	1940	1940	1940	1940	0
23	20230721	201500	56839771	1940	1940	1940	1940	0
24	20230721	201400	56839771	1940	1940	1940	1940	0
25	20230721	201300	56839771	1940	1940	1940	1940	0
26	20230721	201200	56839771	1940	1940	1940	1940	0
27	20230721	201100	56839771	1940	1940	1940	1940	0
28	20230721	201000	56839771	1940	1940	1940	1940	0
29	20230721	200900	56839771	1940	1940	1940	1940	0
30	20230721	200800	56839771	1940	1940	1940	1940	0
31	20230721	200700	56839771	1940	1940	1940	1940	0
32	20230721	200600	56839771	1940	1940	1940	1940	899
33	20230721	200500	56839771	1940	1940	1940	1940	0
34	20230721	200400	56839771	1940	1940	1940	1940	0
35	20230721	200300	56839771	1940	1940	1940	1940	0
36	20230721	200200	56839771	1940	1940	1940	1940	0
37	20230721	200100	56839771	1940	1940	1940	1940	0
38	20230721	200000	56839771	1940	1940	1940	1940	0
39	20230721	195900	56839771	1940	1940	1940	1940	0
40	20230721	195800	56839771	1940	1940	1940	1940	0
41	20230721	195700	56839771	1940	1940	1940	1940	0
42	20230721	195600	56839771	1940	1940	1940	1940	0
43	20230721	195500	56839771	1940	1940	1940	1940	0
44	20230721	195400	56839771	1940	1940	1940	1940	0
45	20230721	195300	56839771	1940	1940	1940	1940	0
46	20230721	195200	56839771	1940	1940	1940	1940	0
47	20230721	195100	56839771	1940	1940	1940	1940	0
48	20230721	195000	56839771	1940	1940	1940	1940	0
49	20230721	194900	56839771	1940	1940	1940	1940	0
50	20230721	194800	56839771	1940	1940	1940	1940	0
51	20230721	194700	56839771	1940	1940	1940	1940	0
52	20230721	194600	56839771	1940	1940	1940	1940	0
53	20230721	194500	56839771	1940	1940	1940	1940	0
54	20230721	194400	56839771	1940	1940	1940	1940	0
55	20230721	194300	56839771	1940	1940	1940	1940	0
56	20230721	194200	56839771	1940	1940	1940	1940	0
57	20230721	194100	56839771	1940	1940	1940	1940	0
58	20230721	194000	56839771	1940	1940	1940	1940	0
59	20230721	193900	56839771	1940	1940	1940	1940	0
60	20230721	193800	56839771	1940	1940	1940	1940	0
61	20230721	193700	56839771	1940	1940	1940	1940	0
62	20230721	193600	56839771	1940	1940	1940	1940	899
63	20230721	193500	56839771	1940	1940	1940	1940	0
64	20230721	193400	56839771	1940	1940	1940	1940	0
65	20230721	193300	56839771	1940	1940	1940	1940	0
66	20230721	193200	56839771	1940	1940	1940	1940	0
67	20230721	193100	56839771	1940	1940	1940	1940	0
68	20230721	193000	56839771	1940	1940	1940	1940	0
69	20230721	192900	56839771	1940	1940	1940	1940	0
70	20230721	192800	56839771	1940	1940	1940	1940	0
71	20230721	192700	56839771	1940	1940	1940	1940	0
72	20230721	192600	56839771	1940	1940	1940	1940	0
73	20230721	192500	56839771	1940	1940	1940	1940	0
74	20230721	192400	56839771	1940	1940	1940	1940	0
75	20230721	192300	56839771	1940	1940	1940	1940	0
76	20230721	192200	56839771	1940	1940	1940	1940	0
77	20230721	192100	56839771	1940	1940	1940	1940	0
78	20230721	192000	56839771	1940	1940	1940	1940	0
79	20230721	191900	56839771	1940	1940	1940	1940	0
80	20230721	191800	56839771	1940	1940	1940	1940	0
81	20230721	191700	56839771	1940	1940	1940	1940	0
82	20230721	191600	56839771	1940	1940	1940	1940	0
83	20230721	191500	56839771	1940	1940	1940	1940	0
84	20230721	191400	56839771	1940	1940	1940	1940	0
85	20230721	191300	56839771	1940	1940	1940	1940	0
86	20230721	191200	56839771	1940	1940	1940	1940	0
87	20230721	191100	56839771	1940	1940	1940	1940	0
88	20230721	191000	56839771	1940	1940	1940	1940	0
89	20230721	190900	56839771	1940	1940	1940	1940	0
90	20230721	190800	56839771	1940	1940	1940	1940	0
91	20230721	190700	56839771	1940	1940	1940	1940	0
92	20230721	190600	56839771	1940	1940	1940	1940	899
93	20230721	190500	56839771	1940	1940	1940	1940	0
94	20230721	190400	56839771	1940	1940	1940	1940	0
95	20230721	190300	56839771	1940	1940	1940	1940	0
96	20230721	190200	56839771	1940	1940	1940	1940	0
97	20230721	190100	56839771	1940	1940	1940	1940	0
98	20230721	190000	56839771	1940	1940	1940	1940	0
99	20230721	185900	56839771	1940	1940	1940	1940	0
100	20230721	185800	56839771	1940	1940	1940	1940	0
101	20230721	185700	56839771	1940	1940	1940	1940	0
102	20230721	185600	56839771	1940	1940	1940	1940	0
103	20230721	185500	56839771	1940	1940	1940	1940	0
104	20230721	185400	56839771	1940	1940	1940	1940	0
105	20230721	185300	56839771	1940	1940	1940	1940	0
106	20230721	185200	56839771	1940	1940	1940	1940	0
107	20230721	185100	56839771	1940	1940	1940	1940	0
108	20230721	185000	56839771	1940	1940	1940	1940	0
109	20230721	184900	56839771	1940	1940	1940	1940	0
110	20230721	184800	56839771	1940	1940	1940	1940	0
111	20230721	184700	56839771	1940	1940	1940	1940	0
112	20230721	184600	56839771	1940	1940	1940	1940	0
113	20230721	184500	56839771	1940	1940	1940	1940	0
114	20230721	184400	56839771	1940	1940	1940	1940	0
115	20230721	184300	56839771	1940	1940	1940	1940	0
116	20230721	184200	56839771	1940	1940	1940	1940	0
117	20230721	184100	56839771	1940	1940	1940	1940	0
118	20230721	184000	56839771	1940	1940	1940	1940	0
119	20230721	183900	56839771	1940	1940	1940	1940	0
120	20230721	183800	56839771	1940	1940	1940	1940	0
121	20230721	183700	56839771	1940	1940	1940	1940	0
122	20230721	183600	56839771	1940	1940	1940	1940	899
123	20230721	183500	56839771	1940	1940	1940	1940	0
124	20230721	183400	56839771	1940	1940	1940	1940	0
125	20230721	183300	56839771	1940	1940	1940	1940	0
126	20230721	183200	56839771	1940	1940	1940	1940	0
127	20230721	183100	56839771	1940	1940	1940	1940	0
128	20230721	183000	56839771	1940	1940	1940	1940	0
129	20230721	182900	56839771	1940	1940	1940	1940	0
130	20230721	182800	56839771	1940	1940	1940	1940	0
131	20230721	182700	56839771	1940	1940	1940	1940	0
132	20230721	182600	56839771	1940	1940	1940	1940	0
133	20230721	182500	56839771	1940	1940	1940	1940	0
134	20230721	182400	56839771	1940	1940	1940	1940	0
135	20230721	182300	56839771	1940	1940	1940	1940	0
136	20230721	182200	56839771	1940	1940	1940	1940	0
137	20230721	182100	56839771	1940	1940	1940	1940	0
138	20230721	182000	56839771	1940	1940	1940	1940	0
139	20230721	181900	56839771	1940	1940	1940	1940	0
140	20230721	181800	56839771	1940	1940	1940	1940	0
141	20230721	181700	56839771	1940	1940	1940	1940	0
142	20230721	181600	56839771	1940	1940	1940	1940	0
143	20230721	181500	56839771	1940	1940	1940	1940	0
144	20230721	181400	56839771	1940	1940	1940	1940	0
145	20230721	181300	56839771	1940	1940	1940	1940	0
146	20230721	181200	56839771	1940	1940	1940	1940	0
147	20230721	181100	56839771	1940	1940	1940	1940	0
148	20230721	181000	56839771	1940	1940	1940	1940	0
149	20230721	180900	56839771	1940	1940	1940	1940	0
150	20230721	180800	56839771	1940	1940	1940	1940	0
151	20230721	180700	56839771	1940	1940	1940	1940	0
152	20230721	180600	56839771	1940	1940	1940	1940	899
153	20230721	180500	56839771	1940	1940	1940	1940	0
154	20230721	180400	56839771	1940	1940	1940	1940	0
155	20230721	180300	56839771	1940	1940	1940	1940	0
156	20230721	180200	56839771	1940	1940	1940	1940	0
157	20230721	180100	56839771	1940	1940	1940	1940	0
158	20230721	180000	56839771	1940	1940	1940	1940	0
159	20230721	175900	56839771	1940	1940	1940	1940	0
160	20230721	175800	56839771	1940	1940	1940	1940	0
161	20230721	175700	56839771	1940	1940	1940	1940	0
162	20230721	175600	56839771	1940	1940	1940	1940	0
163	20230721	175500	56839771	1940	1940	1940	1940	0
164	20230721	175400	56839771	1940	1940	1940	1940	0
165	20230721	175300	56839771	1940	1940	1940	1940	0
166	20230721	175200	56839771	1940	1940	1940	1940	0
167	20230721	175100	56839771	1940	1940	1940	1940	0
168	20230721	175000	56839771	1940	1940	1940	1940	0
169	20230721	174900	56839771	1940	1940	1940	1940	0
170	20230721	174800	56839771	1940	1940	1940	1940	0
171	20230721	174700	56839771	1940	1940	1940	1940	0
172	20230721	174600	56839771	1940	1940	1940	1940	0
173	20230721	174500	56839771	1940	1940	1940	1940	0
174	20230721	174400	56839771	1940	1940	1940	1940	0
175	20230721	174300	56839771	1940	1940	1940	1940	0
176	20230721	174200	56839771	1940	1940	1940	1940	0
177	20230721	174100	56839771	1940	1940	1940	1940	0
178	20230721	174000	56839771	1940	1940	1940	1940	0
179	20230721	173900	56839771	1940	1940	1940	1940	0
180	20230721	173800	56839771	1940	1940	1940	1940	0
181	20230721	173700	56839771	1940	1940	1940	1940	0
182	20230721	173600	56839771	1940	1940	1940	1940	899
183	20230721	173500	56839771	1940	1940	1940	1940	0
184	20230721	173400	56839771	1940	1940	1940	1940	0
185	20230721	173300	56839771	1940	1940	1940	1940	0
186	20230721	173200	56839771	1940	1940	1940	1940	0
187	20230721	173100	56839771	1940	1940	1940	1940	0
188	20230721	173000	56839771	1940	1940	1940	1940	0
189	20230721	172900	56839771	1940	1940	1940	1940	0
190	20230721	172800	56839771	1940	1940	1940	1940	0
191	20230721	172700	56839771	1940	1940	1940	1940	0
192	20230721	172600	56839771	1940	1940	1940	1940	0
193	20230721	172500	56839771	1940	1940	1940	1940	0
194	20230721	172400	56839771	1940	1940	1940	1940	0
195	20230721	172300	56839771	1940	1940	1940	1940	0
196	20230721	172200	56839771	1940	1940	1940	1940	0
197	20230721	172100	56839771	1940	1940	1940	1940	0
198	20230721	172000	56839771	1940	1940	1940	1940	0
199	20230721	171900	56839771	1940	1940	1940	1940	0
200	20230721	171800	56839771	1940	1940	1940	1940	0
201	20230721	171700	56839771	1940	1940	1940	1940	0
202	20230721	171600	56839771	1940	1940	1940	1940	0
203	20230721	171500	56839771	1940	1940	1940	1940	0
204	20230721	171400	56839771	1940	1940	1940	1940	0
205	20230721	171300	56839771	1940	1940	1940	1940	0
206	20230721	171200	56839771	1940	1940	1940	1940	0
207	20230721	171100	56839771	1940	1940	1940	1940	0
208	20230721	171000	56839771	1940	1940	1940	1940	0
209	20230721	170900	56839771	1940	1940	1940	1940	0
210	20230721	170800	56839771	1940	1940	1940	1940	0
211	20230721	170700	56839771	1940	1940	1940	1940	0
212	20230721	170600	56839771	1940	1940	1940	1940	899
213	20230721	170500	56839771	1940	1940	1940	1940	0
214	20230721	170400	56839771	1940	1940	1940	1940	0
215	20230721	170300	56839771	1940	1940	1940	1940	0
216	20230721	170200	56839771	1940	1940	1940	1940	0
217	20230721	170100	56839771	1940	1940	1940	1940	0
218	20230721	170000	56839771	1940	1940	1940	1940	0
219	20230721	165900	56839771	1940	1940	1940	1940	0
220	20230721	165800	56839771	1940	1940	1940	1940	0
221	20230721	165700	56839771	1940	1940	1940	1940	0
222	20230721	165600	56839771	1940	1940	1940	1940	0
223	20230721	165500	56839771	1940	1940	1940	1940	0
224	20230721	165400	56839771	1940	1940	1940	1940	0
225	20230721	165300	56839771	1940	1940	1940	1940	0
226	20230721	165200	56839771	1940	1940	1940	1940	0
227	20230721	165100	56839771	1940	1940	1940	1940	0
228	20230721	165000	56839771	1940	1940	1940	1940	0
229	20230721	164900	56839771	1940	1940	1940	1940	0
230	20230721	164800	56839771	1940	1940	1940	1940	0
231	20230721	164700	56839771	1940	1940	1940	1940	0
232	20230721	164600	56839771	1940	1940	1940	1940	0
233	20230721	164500	56839771	1940	1940	1940	1940	0
234	20230721	164400	56839771	1940	1940	1940	1940	0
235	20230721	164300	56839771	1940	1940	1940	1940	0
236	20230721	164200	56839771	1940	1940	1940	1940	0
237	20230721	164100	56839771	1940	1940	1940	1940	0
238	20230721	164000	56839771	1940	1940	1940	1940	0
239	20230721	163900	56839771	1940	1940	1940	1940	0
240	20230721	163800	56839771	1940	1940	1940	1940	0
241	20230721	163700	56839771	1940	1940	1940	1940	0
242	20230721	163600	56839771	1940	1940	1940	1940	899
243	20230721	163500	56839771	1940	1940	1940	1940	0
244	20230721	163400	56839771	1940	1940	1940	1940	0
245	20230721	163300	56839771	1940	1940	1940	1940	0
246	20230721	163200	56839771	1940	1940	1940	1940	0
247	20230721	163100	56839771	1940	1940	1940	1940	0
248	20230721	163000	56839771	1940	1940	1940	1940	0
249	20230721	162900	56839771	1940	1940	1940	1940	0
250	20230721	162800	56839771	1940	1940	1940	1940	0
251	20230721	162700	56839771	1940	1940	1940	1940	0
252	20230721	162600	56839771	1940	1940	1940	1940	0
253	20230721	162500	56839771	1940	1940	1940	1940	0
254	20230721	162400	56839771	1940	1940	1940	1940	0
255	20230721	162300	56839771	1940	1940	1940	1940	0
256	20230721	162200	56839771	1940	1940	1940	1940	0
257	20230721	162100	56839771	1940	1940	1940	1940	0
258	20230721	162000	56839771	1940	1940	1940	1940	0
259	20230721	161900	56839771	1940	1940	1940	1940	0
260	20230721	161800	56839771	1940	1940	1940	1940	0
261	20230721	161700	56839771	1940	1940	1940	1940	0
262	20230721	161600	56839771	1940	1940	1940	1940	0
263	20230721	161500	56839771	1940	1940	1940	1940	0
264	20230721	161400	56839771	1940	1940	1940	1940	0
265	20230721	161300	56839771	1940	1940	1940	1940	0
266	20230721	161200	56839771	1940	1940	1940	1940	0
267	20230721	161100	56839771	1940	1940	1940	1940	0
268	20230721	161000	56839771	1940	1940	1940	1940	0
269	20230721	160900	56839771	1940	1940	1940	1940	0
270	20230721	160800	56839771	1940	1940	1940	1940	0
271	20230721	160700	56839771	1940	1940	1940	1940	0
272	20230721	160600	56839771	1940	1940	1940	1940	899
273	20230721	160500	56839771	1940	1940	1940	1940	0
274	20230721	160400	56839771	1940	1940	1940	1940	0
275	20230721	160300	56839771	1940	1940	1940	1940	0
276	20230721	160200	56839771	1940	1940	1940	1940	0
277	20230721	160100	56839771	1940	1940	1940	1940	0
278	20230721	160000	56839771	1940	1940	1940	1940	0
279	20230721	155900	56839771	1940	1940	1940	1940	0
280	20230721	155800	56839771	1940	1940	1940	1940	0
281	20230721	155700	56839771	1940	1940	1940	1940	0
282	20230721	155600	56839771	1940	1940	1940	1940	0
283	20230721	155500	56839771	1940	1940	1940	1940	0
284	20230721	155400	56839771	1940	1940	1940	1940	0
285	20230721	155300	56839771	1940	1940	1940	1940	0
286	20230721	155200	56839771	1940	1940	1940	1940	0
287	20230721	155100	56839771	1940	1940	1940	1940	0
288	20230721	155000	56839771	1940	1940	1940	1940	0
289	20230721	154900	56839771	1940	1940	1940	1940	0
290	20230721	154800	56839771	1940	1940	1940	1940	0
291	20230721	154700	56839771	1940	1940	1940	1940	0
292	20230721	154600	56839771	1940	1940	1940	1940	0
293	20230721	154500	56839771	1940	1940	1940	1940	0
294	20230721	154400	56839771	1940	1940	1940	1940	0
295	20230721	154300	56839771	1940	1940	1940	1940	0
296	20230721	154200	56839771	1940	1940	1940	1940	0
297	20230721	154100	56839771	1940	1940	1940	1940	0
298	20230721	154000	56839771	1940	1940	1940	1940	0
299	20230721	153900	56839771	1940	1940	1940	1940	0
300	20230721	153800	56839771	1940	1940	1940	1940	0
301	20230721	153700	56839771	1940	1940	1940	1940	0
302	20230721	153600	56839771	1940	1940	1940	1940	899
303	20230721	153500	56839771	1940	1940	1940	1940	0
304	20230721	153400	56839771	1940	1940	1940	1940	0
305	20230721	153300	56839771	1940	1940	1940	1940	0
306	20230721	153200	56839771	1940	1940	1940	1940	0
307	20230721	153100	56839771	1940	1940	1940	1940	0
308	20230721	153000	56839771	1940	1940	1940	1940	899
309	20230721	152900	55095711	1943	1943	1943	1943	0
310	20230721	152800	55095711	1943	1943	1943	1943	0
311	20230721	152700	55095711	1943	1943	1943	1943	0
312	20230721	152600	55095711	1943	1943	1943	1943	0
313	20230721	152500	55095711	1943	1943	1943	1943	0
314	20230721	152400	55095711	1943	1943	1943	1943	0
315	20230721	152300	55095711	1943	1943	1943	1943	0
316	20230721	152200	55095711	1943	1943	1943	1943	0
317	20230721	152100	55095711	1943	1943	1943	1943	0
318	20230721	152000	55095711	1943	1943	1943	1943	0
319	20230721	151900	55095711	1943	1929	1943	1929	1313
320	20230721	151800	52558221	1928	1928	1928	1928	0
321	20230721	151700	52558221	1928	1928	1928	1928	0
322	20230721	151600	52558221	1928	1928	1928	1928	10
323	20230721	151500	52538941	1928	1928	1928	1928	100
324	20230721	151400	52346141	1923	1923	1923	1923	0
325	20230721	151300	52346141	1923	1923	1923	1923	12
326	20230721	151200	52323065	1923	1928	1930	1923	219
327	20230721	151100	51900691	1928	1928	1928	1928	10
328	20230721	151000	51881411	1922	1922	1922	1922	6
329	20230721	150900	51869879	1920	1920	1920	1920	0
330	20230721	150800	51869879	1920	1918	1920	1918	1103
331	20230721	150700	49752160	1918	1928	1928	1918	1378
332	20230721	150600	47105641	1928	1928	1928	1928	0
333	20230721	150500	47105641	1928	1928	1928	1928	117
334	20230721	150400	46880065	1928	1930	1930	1928	2021
335	20230721	150300	42982911	1930	1930	1930	1930	0
336	20230721	150200	42982911	1930	1930	1930	1930	0
337	20230721	150100	42982911	1930	1930	1930	1930	0
338	20230721	150000	42982911	1930	1930	1930	1930	0
339	20230721	145900	42982911	1930	1930	1930	1930	0
340	20230721	145800	42982911	1930	1930	1930	1930	0
341	20230721	145700	42982911	1930	1930	1930	1930	0
342	20230721	145600	42982911	1930	1930	1930	1930	0
343	20230721	145500	42982911	1930	1930	1930	1930	0
344	20230721	145400	42982911	1930	1930	1930	1930	0
345	20230721	145300	42982911	1930	1930	1930	1930	0
346	20230721	145200	42982911	1930	1930	1930	1930	55
347	20230721	145100	42876761	1930	1928	1931	1928	429
348	20230721	145000	42049218	1928	1928	1928	1928	305
349	20230721	144900	41461178	1929	1930	1930	1929	995
350	20230721	144800	39541604	1930	1930	1930	1930	0
351	20230721	144700	39541604	1930	1930	1930	1930	0
352	20230721	144600	39541604	1930	1930	1930	1929	1045
353	20230721	144500	37525198	1930	1930	1930	1930	0
354	20230721	144400	37525198	1930	1930	1930	1930	0
355	20230721	144300	37525198	1930	1930	1930	1930	0
356	20230721	144200	37525198	1930	1930	1930	1930	0
357	20230721	144100	37525198	1930	1930	1930	1930	0
358	20230721	144000	37525198	1930	1930	1930	1930	0
359	20230721	143900	37525198	1930	1930	1930	1930	0
360	20230721	143800	37525198	1930	1930	1930	1930	0
361	20230721	143700	37525198	1930	1930	1930	1930	0
362	20230721	143600	37525198	1930	1930	1930	1930	0
363	20230721	143500	37525198	1930	1930	1930	1930	27
364	20230721	143400	37473088	1929	1929	1929	1929	0
365	20230721	143300	37473088	1929	1929	1929	1929	0
366	20230721	143200	37473088	1929	1933	1933	1929	4041
367	20230721	143100	29673121	1942	1942	1942	1942	0
368	20230721	143000	29673121	1942	1942	1942	1942	0
369	20230721	142900	29673121	1942	1942	1942	1942	0
370	20230721	142800	29673121	1942	1942	1942	1942	0
371	20230721	142700	29673121	1942	1942	1942	1942	0
372	20230721	142600	29673121	1942	1942	1942	1942	0
373	20230721	142500	29673121	1942	1942	1942	1942	0
374	20230721	142400	29673121	1942	1937	1942	1937	12
375	20230721	142300	29649832	1932	1932	1932	1932	0
376	20230721	142200	29649832	1932	1932	1932	1932	0
377	20230721	142100	29649832	1932	1932	1932	1932	0
378	20230721	142000	29649832	1932	1932	1932	1932	0
379	20230721	141900	29649832	1932	1932	1932	1932	0
380	20230721	141800	29649832	1932	1932	1932	1932	0
381	20230721	141700	29649832	1932	1932	1932	1932	0
382	20230721	141600	29649832	1932	1934	1934	1932	1481
383	20230721	141500	26787912	1934	1934	1934	1934	0
384	20230721	141400	26787912	1934	1934	1934	1934	0
385	20230721	141300	26787912	1934	1934	1934	1934	0
386	20230721	141200	26787912	1934	1934	1934	1934	0
387	20230721	141100	26787912	1934	1936	1936	1934	1355
388	20230721	141000	24166280	1937	1937	1937	1937	210
389	20230721	140900	23759510	1938	1938	1938	1938	28
390	20230721	140800	23705246	1938	1938	1938	1938	0
391	20230721	140700	23705246	1938	1938	1938	1938	203
392	20230721	140600	23311832	1938	1938	1938	1938	202
393	20230721	140500	22920356	1938	1939	1939	1938	295
394	20230721	140400	22348359	1940	1940	1940	1940	0
395	20230721	140300	22348359	1940	1940	1940	1940	0
396	20230721	140200	22348359	1940	1940	1940	1940	0
397	20230721	140100	22348359	1940	1940	1940	1940	1
398	20230721	140000	22346419	1939	1939	1939	1939	11
399	20230721	135900	22325090	1939	1939	1939	1939	0
400	20230721	135800	22325090	1939	1939	1939	1939	0
401	20230721	135700	22325090	1939	1939	1939	1939	0
402	20230721	135600	22325090	1939	1939	1939	1939	0
403	20230721	135500	22325090	1939	1939	1939	1939	0
404	20230721	135400	22325090	1939	1939	1939	1939	0
405	20230721	135300	22325090	1939	1939	1939	1939	0
406	20230721	135200	22325090	1939	1939	1939	1939	0
407	20230721	135100	22325090	1939	1939	1939	1939	1
408	20230721	135000	22323151	1943	1943	1943	1943	0
409	20230721	134900	22323151	1943	1943	1943	1943	0
410	20230721	134800	22323151	1943	1943	1943	1943	0
411	20230721	134700	22323151	1943	1943	1943	1943	2
412	20230721	134600	22319265	1944	1944	1944	1944	0
413	20230721	134500	22319265	1944	1944	1944	1944	0
414	20230721	134400	22319265	1944	1944	1944	1944	0
415	20230721	134300	22319265	1944	1943	1944	1943	20
416	20230721	134200	22280399	1944	1944	1944	1944	0
417	20230721	134100	22280399	1944	1944	1944	1944	0
418	20230721	134000	22280399	1944	1944	1944	1944	0
419	20230721	133900	22280399	1944	1944	1944	1944	0
420	20230721	133800	22280399	1944	1944	1944	1944	0
421	20230721	133700	22280399	1944	1944	1944	1944	0
422	20230721	133600	22280399	1944	1944	1944	1944	0
423	20230721	133500	22280399	1944	1943	1944	1943	100
424	20230721	133400	22086022	1944	1944	1944	1944	0
425	20230721	133300	22086022	1944	1938	1944	1938	897
426	20230721	133200	20347630	1938	1938	1938	1938	0
427	20230721	133100	20347630	1938	1938	1938	1938	103
428	20230721	133000	20148016	1936	1936	1936	1936	0
429	20230721	132900	20148016	1936	1936	1936	1936	0
430	20230721	132800	20148016	1936	1936	1936	1936	0
431	20230721	132700	20148016	1936	1936	1936	1936	0
432	20230721	132600	20148016	1936	1936	1936	1936	0
433	20230721	132500	20148016	1936	1936	1936	1936	0
434	20230721	132400	20148016	1936	1936	1936	1936	0
435	20230721	132300	20148016	1936	1936	1936	1936	0
436	20230721	132200	20148016	1936	1936	1936	1936	0
437	20230721	132100	20148016	1936	1936	1936	1936	21
438	20230721	132000	20107360	1938	1938	1938	1938	0
439	20230721	131900	20107360	1938	1938	1938	1938	0
440	20230721	131800	20107360	1938	1938	1938	1938	100
441	20230721	131700	19913560	1938	1938	1938	1938	0
442	20230721	131600	19913560	1938	1938	1938	1938	0
443	20230721	131500	19913560	1938	1938	1938	1938	1
444	20230721	131400	19911622	1937	1937	1937	1937	0
445	20230721	131300	19911622	1937	1937	1937	1937	0
446	20230721	131200	19911622	1937	1937	1937	1937	0
447	20230721	131100	19911622	1937	1937	1937	1937	0
448	20230721	131000	19911622	1937	1937	1937	1937	0
449	20230721	130900	19911622	1937	1937	1937	1937	53
450	20230721	130800	19808961	1936	1936	1936	1936	0
451	20230721	130700	19808961	1936	1936	1936	1936	0
452	20230721	130600	19808961	1936	1936	1936	1936	0
453	20230721	130500	19808961	1936	1936	1936	1936	106
454	20230721	130400	19603745	1938	1937	1938	1937	11
455	20230721	130300	19582430	1937	1937	1937	1937	0
456	20230721	130200	19582430	1937	1937	1937	1937	0
457	20230721	130100	19582430	1937	1937	1937	1937	303
458	20230721	130000	18995519	1938	1938	1938	1938	3
459	20230721	125900	18989705	1938	1938	1938	1938	0
460	20230721	125800	18989705	1938	1938	1938	1938	0
461	20230721	125700	18989705	1938	1938	1938	1938	0
462	20230721	125600	18989705	1938	1938	1938	1938	192
463	20230721	125500	18617609	1938	1938	1938	1938	10
464	20230721	125400	18598229	1938	1938	1938	1938	0
465	20230721	125300	18598229	1938	1938	1938	1938	0
466	20230721	125200	18598229	1938	1938	1938	1938	0
467	20230721	125100	18598229	1938	1938	1938	1938	0
468	20230721	125000	18598229	1938	1938	1938	1938	0
469	20230721	124900	18598229	1938	1938	1938	1938	0
470	20230721	124800	18598229	1938	1938	1938	1938	0
471	20230721	124700	18598229	1938	1938	1938	1938	0
472	20230721	124600	18598229	1938	1938	1938	1938	0
473	20230721	124500	18598229	1938	1938	1938	1938	1
474	20230721	124400	18596291	1944	1944	1944	1944	0
475	20230721	124300	18596291	1944	1938	1944	1938	8
476	20230721	124200	18580777	1938	1938	1938	1938	0
477	20230721	124100	18580777	1938	1938	1938	1938	100
478	20230721	124000	18386977	1939	1939	1939	1939	100
479	20230721	123900	18193077	1940	1940	1940	1940	0
480	20230721	123800	18193077	1940	1940	1940	1940	0
481	20230721	123700	18193077	1940	1940	1940	1940	138
482	20230721	123600	17925357	1940	1940	1940	1940	0
483	20230721	123500	17925357	1940	1940	1940	1940	0
484	20230721	123400	17925357	1940	1940	1940	1940	130
485	20230721	123300	17673157	1940	1940	1940	1940	10
486	20230721	123200	17653757	1937	1937	1937	1937	0
487	20230721	123100	17653757	1937	1937	1937	1937	0
488	20230721	123000	17653757	1937	1937	1937	1937	64
489	20230721	122900	17529789	1936	1936	1936	1936	385
490	20230721	122800	16784429	1940	1940	1940	1940	0
491	20230721	122700	16784429	1940	1940	1940	1940	0
492	20230721	122600	16784429	1940	1940	1940	1940	0
493	20230721	122500	16784429	1940	1940	1940	1940	0
494	20230721	122400	16784429	1940	1939	1940	1939	344
495	20230721	122300	16117277	1936	1936	1936	1936	1
496	20230721	122200	16115341	1939	1939	1939	1939	0
497	20230721	122100	16115341	1939	1939	1939	1939	0
498	20230721	122000	16115341	1939	1939	1939	1939	0
499	20230721	121900	16115341	1939	1939	1939	1939	50
500	20230721	121800	16018391	1939	1939	1939	1939	0
501	20230721	121700	16018391	1939	1939	1939	1939	0
502	20230721	121600	16018391	1939	1939	1939	1939	0
503	20230721	121500	16018391	1939	1939	1939	1939	19
504	20230721	121400	15981550	1940	1940	1940	1940	0
505	20230721	121300	15981550	1940	1940	1940	1940	0
506	20230721	121200	15981550	1940	1939	1940	1939	500
507	20230721	121100	15011560	1939	1939	1939	1939	100
508	20230721	121000	14817660	1935	1935	1935	1935	0
509	20230721	120900	14817660	1935	1935	1935	1935	0
510	20230721	120800	14817660	1935	1935	1935	1935	0
511	20230721	120700	14817660	1935	1935	1935	1935	0
512	20230721	120600	14817660	1935	1935	1935	1935	1
513	20230721	120500	14815725	1939	1939	1939	1939	0
514	20230721	120400	14815725	1939	1939	1939	1939	0
515	20230721	120300	14815725	1939	1939	1939	1939	7
516	20230721	120200	14802152	1936	1936	1936	1936	0
517	20230721	120100	14802152	1936	1936	1936	1936	10
518	20230721	120000	14782792	1938	1938	1938	1938	0
519	20230721	115900	14782792	1938	1938	1938	1938	0
520	20230721	115800	14782792	1938	1938	1938	1938	0
521	20230721	115700	14782792	1938	1938	1938	1938	0
522	20230721	115600	14782792	1938	1938	1938	1938	0
523	20230721	115500	14782792	1938	1938	1938	1938	0
524	20230721	115400	14782792	1938	1938	1938	1938	0
525	20230721	115300	14782792	1938	1938	1938	1936	530
526	20230721	115200	13755667	1939	1939	1939	1939	12
527	20230721	115100	13732399	1940	1940	1940	1940	0
528	20230721	115000	13732399	1940	1940	1940	1940	0
529	20230721	114900	13732399	1940	1940	1940	1940	0
530	20230721	114800	13732399	1940	1940	1940	1940	0
531	20230721	114700	13732399	1940	1940	1940	1940	0
532	20230721	114600	13732399	1940	1940	1940	1940	0
533	20230721	114500	13732399	1940	1940	1940	1940	0
534	20230721	114400	13732399	1940	1940	1940	1940	100
535	20230721	114300	13538399	1940	1940	1940	1940	20
536	20230721	114200	13499599	1940	1940	1940	1940	1
537	20230721	114100	13497659	1938	1938	1938	1938	0
538	20230721	114000	13497659	1938	1938	1938	1938	0
539	20230721	113900	13497659	1938	1938	1938	1938	0
540	20230721	113800	13497659	1938	1938	1938	1938	0
541	20230721	113700	13497659	1938	1938	1938	1938	0
542	20230721	113600	13497659	1938	1938	1938	1938	0
543	20230721	113500	13497659	1938	1938	1938	1938	101
544	20230721	113400	13301921	1940	1940	1940	1940	0
545	20230721	113300	13301921	1940	1940	1940	1940	10
546	20230721	113200	13282521	1940	1940	1940	1940	0
547	20230721	113100	13282521	1940	1940	1940	1940	0
548	20230721	113000	13282521	1940	1940	1940	1940	0
549	20230721	112900	13282521	1940	1940	1940	1940	0
550	20230721	112800	13282521	1940	1940	1940	1940	0
551	20230721	112700	13282521	1940	1940	1940	1940	0
552	20230721	112600	13282521	1940	1940	1940	1940	0
553	20230721	112500	13282521	1940	1940	1940	1940	0
554	20230721	112400	13282521	1940	1940	1940	1940	0
555	20230721	112300	13282521	1940	1940	1940	1940	0
556	20230721	112200	13282521	1940	1940	1940	1940	0
557	20230721	112100	13282521	1940	1940	1940	1940	0
558	20230721	112000	13282521	1940	1940	1940	1940	0
559	20230721	111900	13282521	1940	1940	1940	1940	0
560	20230721	111800	13282521	1940	1940	1940	1940	0
561	20230721	111700	13282521	1940	1940	1940	1940	0
562	20230721	111600	13282521	1940	1940	1940	1940	0
563	20230721	111500	13282521	1940	1940	1940	1940	0
564	20230721	111400	13282521	1940	1940	1940	1940	30
565	20230721	111300	13224321	1940	1940	1940	1940	9
566	20230721	111200	13206861	1940	1940	1940	1940	345
567	20230721	111100	12537561	1938	1938	1938	1938	0
568	20230721	111000	12537561	1938	1938	1938	1938	0
569	20230721	110900	12537561	1938	1938	1938	1938	0
570	20230721	110800	12537561	1938	1938	1938	1938	0
571	20230721	110700	12537561	1938	1938	1938	1938	0
572	20230721	110600	12537561	1938	1938	1938	1938	0
573	20230721	110500	12537561	1938	1939	1939	1938	1010
574	20230721	110400	10579869	1940	1940	1940	1940	0
575	20230721	110300	10579869	1940	1940	1940	1940	71
576	20230721	110200	10442129	1940	1940	1940	1940	0
577	20230721	110100	10442129	1940	1940	1940	1940	100
578	20230721	110000	10248129	1940	1940	1940	1940	0
579	20230721	105900	10248129	1940	1940	1940	1940	0
580	20230721	105800	10248129	1940	1940	1940	1940	0
581	20230721	105700	10248129	1940	1940	1940	1940	0
582	20230721	105600	10248129	1940	1940	1940	1940	100
583	20230721	105500	10054129	1939	1939	1939	1939	60
584	20230721	105400	9937789	1939	1939	1939	1939	455
585	20230721	105300	9055544	1940	1940	1940	1940	0
586	20230721	105200	9055544	1940	1940	1940	1940	554
587	20230721	105100	7980784	1940	1940	1940	1940	202
588	20230721	105000	7588904	1940	1940	1940	1940	0
589	20230721	104900	7588904	1940	1940	1940	1940	0
590	20230721	104800	7588904	1940	1940	1940	1940	0
591	20230721	104700	7588904	1940	1940	1940	1940	0
592	20230721	104600	7588904	1940	1940	1940	1940	0
593	20230721	104500	7588904	1940	1940	1940	1940	0
594	20230721	104400	7588904	1940	1940	1940	1940	0
595	20230721	104300	7588904	1940	1940	1940	1940	0
596	20230721	104200	7588904	1940	1940	1940	1940	0
597	20230721	104100	7588904	1940	1940	1940	1940	0
598	20230721	104000	7588904	1940	1940	1940	1940	0
599	20230721	103900	7588904	1940	1940	1940	1940	0
600	20230721	103800	7588904	1940	1940	1940	1940	0
601	20230721	103700	7588904	1940	1940	1940	1940	0
602	20230721	103600	7588904	1940	1940	1940	1940	303
603	20230721	103500	7001084	1940	1940	1940	1940	0
604	20230721	103400	7001084	1940	1940	1940	1940	1
605	20230721	103300	6999144	1941	1941	1941	1941	0
606	20230721	103200	6999144	1941	1941	1941	1941	3
607	20230721	103100	6993321	1940	1940	1940	1940	0
608	20230721	103000	6993321	1940	1940	1940	1940	0
609	20230721	102900	6993321	1940	1940	1940	1940	0
610	20230721	102800	6993321	1940	1940	1940	1940	0
611	20230721	102700	6993321	1940	1940	1940	1940	0
612	20230721	102600	6993321	1940	1940	1940	1940	0
613	20230721	102500	6993321	1940	1940	1940	1940	0
614	20230721	102400	6993321	1940	1940	1940	1940	0
615	20230721	102300	6993321	1940	1940	1940	1940	0
616	20230721	102200	6993321	1940	1940	1940	1940	0
617	20230721	102100	6993321	1940	1940	1940	1940	0
618	20230721	102000	6993321	1940	1940	1940	1940	0
619	20230721	101900	6993321	1940	1940	1940	1940	0
620	20230721	101800	6993321	1940	1940	1940	1940	0
621	20230721	101700	6993321	1940	1940	1940	1940	0
622	20230721	101600	6993321	1940	1940	1940	1940	0
623	20230721	101500	6993321	1940	1940	1940	1940	0
624	20230721	101400	6993321	1940	1940	1940	1940	252
625	20230721	101300	6504441	1941	1941	1941	1941	0
626	20230721	101200	6504441	1941	1941	1941	1941	34
627	20230721	101100	6438447	1940	1940	1940	1940	0
628	20230721	101000	6438447	1940	1940	1940	1940	0
629	20230721	100900	6438447	1940	1940	1940	1940	0
630	20230721	100800	6438447	1940	1940	1940	1940	0
631	20230721	100700	6438447	1940	1941	1941	1940	592
632	20230721	100600	5289447	1941	1941	1941	1941	0
633	20230721	100500	5289447	1941	1941	1941	1941	88
634	20230721	100400	5118639	1941	1941	1941	1941	0
635	20230721	100300	5118639	1941	1941	1941	1941	101
636	20230721	100200	4922598	1941	1941	1941	1941	0
637	20230721	100100	4922598	1941	1941	1941	1941	0
638	20230721	100000	4922598	1941	1941	1941	1941	0
639	20230721	095900	4922598	1941	1941	1941	1941	0
640	20230721	095800	4922598	1941	1941	1941	1941	0
641	20230721	095700	4922598	1941	1941	1941	1941	29
642	20230721	095600	4866309	1941	1941	1941	1941	359
643	20230721	095500	4169490	1941	1941	1941	1941	0
644	20230721	095400	4169490	1941	1941	1941	1941	0
645	20230721	095300	4169490	1941	1941	1941	1941	0
646	20230721	095200	4169490	1941	1941	1941	1941	0
647	20230721	095100	4169490	1941	1941	1941	1941	0
648	20230721	095000	4169490	1941	1941	1941	1941	0
649	20230721	094900	4169490	1941	1941	1941	1941	51
650	20230721	094800	4070499	1941	1941	1941	1941	0
651	20230721	094700	4070499	1941	1941	1941	1941	0
652	20230721	094600	4070499	1941	1942	1942	1941	101
653	20230721	094500	3874441	1944	1944	1944	1944	0
654	20230721	094400	3874441	1944	1944	1944	1944	0
655	20230721	094300	3874441	1944	1944	1944	1944	5
656	20230721	094200	3864721	1944	1944	1944	1944	1
657	20230721	094100	3862777	1944	1943	1944	1943	281
658	20230721	094000	3316603	1941	1941	1941	1941	96
659	20230721	093900	3130267	1941	1941	1941	1941	0
660	20230721	093800	3130267	1941	1941	1941	1941	0
661	20230721	093700	3130267	1941	1941	1941	1941	2
662	20230721	093600	3126385	1941	1941	1941	1941	0
663	20230721	093500	3126385	1941	1941	1941	1941	20
664	20230721	093400	3087565	1941	1941	1941	1941	5
665	20230721	093300	3077860	1941	1941	1941	1941	0
666	20230721	093200	3077860	1941	1941	1941	1941	533
667	20230721	093100	2043307	1943	1943	1943	1943	1
668	20230721	093000	2041364	1943	1943	1943	1943	116
669	20230721	092900	1815976	1943	1943	1943	1943	0
670	20230721	092800	1815976	1943	1943	1943	1943	10
671	20230721	092700	1796546	1943	1943	1943	1943	1
672	20230721	092600	1794603	1943	1943	1943	1943	0
673	20230721	092500	1794603	1943	1943	1943	1943	0
674	20230721	092400	1794603	1943	1943	1943	1943	0
675	20230721	092300	1794603	1943	1943	1943	1943	21
676	20230721	092200	1753800	1942	1942	1942	1942	0
677	20230721	092100	1753800	1942	1942	1942	1942	5
678	20230721	092000	1744090	1944	1943	1944	1943	27
679	20230721	091900	1691604	1943	1943	1943	1943	0
680	20230721	091800	1691604	1943	1943	1943	1943	5
681	20230721	091700	1681889	1942	1942	1942	1942	18
682	20230721	091600	1646933	1944	1944	1944	1944	5
683	20230721	091500	1637213	1943	1945	1945	1943	84
684	20230721	091400	1473887	1951	1951	1951	1951	0
685	20230721	091300	1473887	1951	1951	1951	1951	1
686	20230721	091200	1471936	1952	1952	1952	1952	0
687	20230721	091100	1471936	1952	1952	1952	1952	1
688	20230721	091000	1469984	1952	1946	1952	1946	83
689	20230721	090900	1308076	1952	1952	1952	1952	0
690	20230721	090800	1308076	1952	1945	1952	1945	2
691	20230721	090700	1304179	1941	1941	1941	1941	2
692	20230721	090600	1300297	1941	1941	1941	1941	0
693	20230721	090500	1300297	1941	1941	1941	1941	8
694	20230721	090400	1284769	1939	1939	1939	1939	7
695	20230721	090300	1271196	1938	1938	1938	1938	0
696	20230721	090200	1271196	1938	1941	1941	1938	156
697	20230721	090100	968650	1945	1945	1945	1945	97
698	20230721	090000	779985	1955	1945	1955	1945	401