KissMeData/040610/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	191700	232561845	1885	1885	1885	1885	3389
3	20230705	191600	232561845	1885	1885	1885	1885	0
4	20230705	191500	232561845	1885	1885	1885	1885	0
5	20230705	191400	232561845	1885	1885	1885	1885	0
6	20230705	191300	232561845	1885	1885	1885	1885	0
7	20230705	191200	232561845	1885	1885	1885	1885	0
8	20230705	191100	232561845	1885	1885	1885	1885	0
9	20230705	191000	232561845	1885	1885	1885	1885	0
10	20230705	190900	232561845	1885	1885	1885	1885	0
11	20230705	190800	232561845	1885	1885	1885	1885	0
12	20230705	190700	232561845	1885	1885	1885	1885	0
13	20230705	190600	232561845	1885	1885	1885	1885	0
14	20230705	190500	232561845	1885	1885	1885	1885	0
15	20230705	190400	232561845	1885	1885	1885	1885	0
16	20230705	190300	232561845	1885	1885	1885	1885	0
17	20230705	190200	232561845	1885	1885	1885	1885	0
18	20230705	190100	232561845	1885	1885	1885	1885	0
19	20230705	190000	232561845	1885	1885	1885	1885	0
20	20230705	185900	232561845	1885	1885	1885	1885	0
21	20230705	185800	232561845	1885	1885	1885	1885	0
22	20230705	185700	232561845	1885	1885	1885	1885	0
23	20230705	185600	232561845	1885	1885	1885	1885	0
24	20230705	185500	232561845	1885	1885	1885	1885	0
25	20230705	185400	232561845	1885	1885	1885	1885	0
26	20230705	185300	232561845	1885	1885	1885	1885	0
27	20230705	185200	232561845	1885	1885	1885	1885	0
28	20230705	185100	232561845	1885	1885	1885	1885	0
29	20230705	185000	232561845	1885	1885	1885	1885	0
30	20230705	184900	232561845	1885	1885	1885	1885	0
31	20230705	184800	232561845	1885	1885	1885	1885	0
32	20230705	184700	232561845	1885	1885	1885	1885	3389
33	20230705	184600	232561845	1885	1885	1885	1885	0
34	20230705	184500	232561845	1885	1885	1885	1885	0
35	20230705	184400	232561845	1885	1885	1885	1885	0
36	20230705	184300	232561845	1885	1885	1885	1885	0
37	20230705	184200	232561845	1885	1885	1885	1885	0
38	20230705	184100	232561845	1885	1885	1885	1885	0
39	20230705	184000	232561845	1885	1885	1885	1885	0
40	20230705	183900	232561845	1885	1885	1885	1885	0
41	20230705	183800	232561845	1885	1885	1885	1885	0
42	20230705	183700	232561845	1885	1885	1885	1885	0
43	20230705	183600	232561845	1885	1885	1885	1885	0
44	20230705	183500	232561845	1885	1885	1885	1885	0
45	20230705	183400	232561845	1885	1885	1885	1885	0
46	20230705	183300	232561845	1885	1885	1885	1885	0
47	20230705	183200	232561845	1885	1885	1885	1885	0
48	20230705	183100	232561845	1885	1885	1885	1885	0
49	20230705	183000	232561845	1885	1885	1885	1885	0
50	20230705	182900	232561845	1885	1885	1885	1885	0
51	20230705	182800	232561845	1885	1885	1885	1885	0
52	20230705	182700	232561845	1885	1885	1885	1885	0
53	20230705	182600	232561845	1885	1885	1885	1885	0
54	20230705	182500	232561845	1885	1885	1885	1885	0
55	20230705	182400	232561845	1885	1885	1885	1885	0
56	20230705	182300	232561845	1885	1885	1885	1885	0
57	20230705	182200	232561845	1885	1885	1885	1885	0
58	20230705	182100	232561845	1885	1885	1885	1885	0
59	20230705	182000	232561845	1885	1885	1885	1885	0
60	20230705	181900	232561845	1885	1885	1885	1885	0
61	20230705	181800	232561845	1885	1885	1885	1885	0
62	20230705	181700	232561845	1885	1885	1885	1885	3389
63	20230705	181600	232561845	1885	1885	1885	1885	0
64	20230705	181500	232561845	1885	1885	1885	1885	0
65	20230705	181400	232561845	1885	1885	1885	1885	0
66	20230705	181300	232561845	1885	1885	1885	1885	0
67	20230705	181200	232561845	1885	1885	1885	1885	0
68	20230705	181100	232561845	1885	1885	1885	1885	0
69	20230705	181000	232561845	1885	1885	1885	1885	0
70	20230705	180900	232561845	1885	1885	1885	1885	0
71	20230705	180800	232561845	1885	1885	1885	1885	0
72	20230705	180700	232561845	1885	1885	1885	1885	0
73	20230705	180600	232561845	1885	1885	1885	1885	0
74	20230705	180500	232561845	1885	1885	1885	1885	0
75	20230705	180400	232561845	1885	1885	1885	1885	0
76	20230705	180300	232561845	1885	1885	1885	1885	0
77	20230705	180200	232561845	1885	1885	1885	1885	0
78	20230705	180100	232561845	1885	1885	1885	1885	0
79	20230705	180000	232561845	1885	1885	1885	1885	0
80	20230705	175900	232561845	1885	1885	1885	1885	0
81	20230705	175800	232561845	1885	1885	1885	1885	0
82	20230705	175700	232561845	1885	1885	1885	1885	0
83	20230705	175600	232561845	1885	1885	1885	1885	0
84	20230705	175500	232561845	1885	1885	1885	1885	0
85	20230705	175400	232561845	1885	1885	1885	1885	0
86	20230705	175300	232561845	1885	1885	1885	1885	0
87	20230705	175200	232561845	1885	1885	1885	1885	0
88	20230705	175100	232561845	1885	1885	1885	1885	0
89	20230705	175000	232561845	1885	1885	1885	1885	0
90	20230705	174900	232561845	1885	1885	1885	1885	0
91	20230705	174800	232561845	1885	1885	1885	1885	0
92	20230705	174700	232561845	1885	1885	1885	1885	3389
93	20230705	174600	232561845	1885	1885	1885	1885	0
94	20230705	174500	232561845	1885	1885	1885	1885	0
95	20230705	174400	232561845	1885	1885	1885	1885	0
96	20230705	174300	232561845	1885	1885	1885	1885	0
97	20230705	174200	232561845	1885	1885	1885	1885	0
98	20230705	174100	232561845	1885	1885	1885	1885	0
99	20230705	174000	232561845	1885	1885	1885	1885	0
100	20230705	173900	232561845	1885	1885	1885	1885	0
101	20230705	173800	232561845	1885	1885	1885	1885	0
102	20230705	173700	232561845	1885	1885	1885	1885	0
103	20230705	173600	232561845	1885	1885	1885	1885	0
104	20230705	173500	232561845	1885	1885	1885	1885	0
105	20230705	173400	232561845	1885	1885	1885	1885	0
106	20230705	173300	232561845	1885	1885	1885	1885	0
107	20230705	173200	232561845	1885	1885	1885	1885	0
108	20230705	173100	232561845	1885	1885	1885	1885	0
109	20230705	173000	232561845	1885	1885	1885	1885	0
110	20230705	172900	232561845	1885	1885	1885	1885	0
111	20230705	172800	232561845	1885	1885	1885	1885	0
112	20230705	172700	232561845	1885	1885	1885	1885	0
113	20230705	172600	232561845	1885	1885	1885	1885	0
114	20230705	172500	232561845	1885	1885	1885	1885	0
115	20230705	172400	232561845	1885	1885	1885	1885	0
116	20230705	172300	232561845	1885	1885	1885	1885	0
117	20230705	172200	232561845	1885	1885	1885	1885	0
118	20230705	172100	232561845	1885	1885	1885	1885	0
119	20230705	172000	232561845	1885	1885	1885	1885	0
120	20230705	171900	232561845	1885	1885	1885	1885	0
121	20230705	171800	232561845	1885	1885	1885	1885	0
122	20230705	171700	232561845	1885	1885	1885	1885	3389
123	20230705	171600	232561845	1885	1885	1885	1885	0
124	20230705	171500	232561845	1885	1885	1885	1885	0
125	20230705	171400	232561845	1885	1885	1885	1885	0
126	20230705	171300	232561845	1885	1885	1885	1885	0
127	20230705	171200	232561845	1885	1885	1885	1885	0
128	20230705	171100	232561845	1885	1885	1885	1885	0
129	20230705	171000	232561845	1885	1885	1885	1885	0
130	20230705	170900	232561845	1885	1885	1885	1885	0
131	20230705	170800	232561845	1885	1885	1885	1885	0
132	20230705	170700	232561845	1885	1885	1885	1885	0
133	20230705	170600	232561845	1885	1885	1885	1885	0
134	20230705	170500	232561845	1885	1885	1885	1885	0
135	20230705	170400	232561845	1885	1885	1885	1885	0
136	20230705	170300	232561845	1885	1885	1885	1885	0
137	20230705	170200	232561845	1885	1885	1885	1885	0
138	20230705	170100	232561845	1885	1885	1885	1885	0
139	20230705	170000	232561845	1885	1885	1885	1885	0
140	20230705	165900	232561845	1885	1885	1885	1885	0
141	20230705	165800	232561845	1885	1885	1885	1885	0
142	20230705	165700	232561845	1885	1885	1885	1885	0
143	20230705	165600	232561845	1885	1885	1885	1885	0
144	20230705	165500	232561845	1885	1885	1885	1885	0
145	20230705	165400	232561845	1885	1885	1885	1885	0
146	20230705	165300	232561845	1885	1885	1885	1885	0
147	20230705	165200	232561845	1885	1885	1885	1885	0
148	20230705	165100	232561845	1885	1885	1885	1885	0
149	20230705	165000	232561845	1885	1885	1885	1885	0
150	20230705	164900	232561845	1885	1885	1885	1885	0
151	20230705	164800	232561845	1885	1885	1885	1885	0
152	20230705	164700	232561845	1885	1885	1885	1885	3389
153	20230705	164600	232561845	1885	1885	1885	1885	0
154	20230705	164500	232561845	1885	1885	1885	1885	0
155	20230705	164400	232561845	1885	1885	1885	1885	0
156	20230705	164300	232561845	1885	1885	1885	1885	0
157	20230705	164200	232561845	1885	1885	1885	1885	0
158	20230705	164100	232561845	1885	1885	1885	1885	0
159	20230705	164000	232561845	1885	1885	1885	1885	0
160	20230705	163900	232561845	1885	1885	1885	1885	0
161	20230705	163800	232561845	1885	1885	1885	1885	0
162	20230705	163700	232561845	1885	1885	1885	1885	0
163	20230705	163600	232561845	1885	1885	1885	1885	0
164	20230705	163500	232561845	1885	1885	1885	1885	0
165	20230705	163400	232561845	1885	1885	1885	1885	0
166	20230705	163300	232561845	1885	1885	1885	1885	0
167	20230705	163200	232561845	1885	1885	1885	1885	0
168	20230705	163100	232561845	1885	1885	1885	1885	0
169	20230705	163000	232561845	1885	1885	1885	1885	0
170	20230705	162900	232561845	1885	1885	1885	1885	0
171	20230705	162800	232561845	1885	1885	1885	1885	0
172	20230705	162700	232561845	1885	1885	1885	1885	0
173	20230705	162600	232561845	1885	1885	1885	1885	0
174	20230705	162500	232561845	1885	1885	1885	1885	0
175	20230705	162400	232561845	1885	1885	1885	1885	0
176	20230705	162300	232561845	1885	1885	1885	1885	0
177	20230705	162200	232561845	1885	1885	1885	1885	0
178	20230705	162100	232561845	1885	1885	1885	1885	0
179	20230705	162000	232561845	1885	1885	1885	1885	0
180	20230705	161900	232561845	1885	1885	1885	1885	0
181	20230705	161800	232561845	1885	1885	1885	1885	0
182	20230705	161700	232561845	1885	1885	1885	1885	3389
183	20230705	161600	232561845	1885	1885	1885	1885	0
184	20230705	161500	232561845	1885	1885	1885	1885	0
185	20230705	161400	232561845	1885	1885	1885	1885	0
186	20230705	161300	232561845	1885	1885	1885	1885	0
187	20230705	161200	232561845	1885	1885	1885	1885	0
188	20230705	161100	232561845	1885	1885	1885	1885	0
189	20230705	161000	232561845	1885	1885	1885	1885	0
190	20230705	160900	232561845	1885	1885	1885	1885	0
191	20230705	160800	232561845	1885	1885	1885	1885	0
192	20230705	160700	232561845	1885	1885	1885	1885	0
193	20230705	160600	232561845	1885	1885	1885	1885	0
194	20230705	160500	232561845	1885	1885	1885	1885	0
195	20230705	160400	232561845	1885	1885	1885	1885	0
196	20230705	160300	232561845	1885	1885	1885	1885	0
197	20230705	160200	232561845	1885	1885	1885	1885	0
198	20230705	160100	232561845	1885	1885	1885	1885	0
199	20230705	160000	232561845	1885	1885	1885	1885	0
200	20230705	155900	232561845	1885	1885	1885	1885	0
201	20230705	155800	232561845	1885	1885	1885	1885	0
202	20230705	155700	232561845	1885	1885	1885	1885	0
203	20230705	155600	232561845	1885	1885	1885	1885	0
204	20230705	155500	232561845	1885	1885	1885	1885	0
205	20230705	155400	232561845	1885	1885	1885	1885	0
206	20230705	155300	232561845	1885	1885	1885	1885	0
207	20230705	155200	232561845	1885	1885	1885	1885	0
208	20230705	155100	232561845	1885	1885	1885	1885	0
209	20230705	155000	232561845	1885	1885	1885	1885	0
210	20230705	154900	232561845	1885	1885	1885	1885	0
211	20230705	154800	232561845	1885	1885	1885	1885	0
212	20230705	154700	232561845	1885	1885	1885	1885	3389
213	20230705	154600	232561845	1885	1885	1885	1885	0
214	20230705	154500	232561845	1885	1885	1885	1885	0
215	20230705	154400	232561845	1885	1885	1885	1885	0
216	20230705	154300	232561845	1885	1885	1885	1885	0
217	20230705	154200	232561845	1885	1885	1885	1885	0
218	20230705	154100	232561845	1885	1885	1885	1885	0
219	20230705	154000	232561845	1885	1885	1885	1885	0
220	20230705	153900	232561845	1885	1885	1885	1885	0
221	20230705	153800	232561845	1885	1885	1885	1885	0
222	20230705	153700	232561845	1885	1885	1885	1885	0
223	20230705	153600	232561845	1885	1885	1885	1885	0
224	20230705	153500	232561845	1885	1885	1885	1885	0
225	20230705	153400	232561845	1885	1885	1885	1885	0
226	20230705	153300	232561845	1885	1885	1885	1885	0
227	20230705	153200	232561845	1885	1885	1885	1885	0
228	20230705	153100	232561845	1885	1885	1885	1885	0
229	20230705	153000	232561845	1885	1885	1885	1885	3389
230	20230705	152900	226173580	1893	1893	1893	1893	0
231	20230705	152800	226173580	1893	1893	1893	1893	0
232	20230705	152700	226173580	1893	1893	1893	1893	0
233	20230705	152600	226173580	1893	1893	1893	1893	0
234	20230705	152500	226173580	1893	1893	1893	1893	0
235	20230705	152400	226173580	1893	1893	1893	1893	0
236	20230705	152300	226173580	1893	1893	1893	1893	0
237	20230705	152200	226173580	1893	1893	1893	1893	0
238	20230705	152100	226173580	1893	1893	1893	1893	0
239	20230705	152000	226173580	1893	1893	1893	1893	0
240	20230705	151900	226173580	1893	1886	1893	1885	838
241	20230705	151800	224593244	1893	1893	1893	1893	1
242	20230705	151700	224591351	1887	1887	1887	1887	50
243	20230705	151600	224497001	1893	1893	1893	1893	5
244	20230705	151500	224487536	1893	1893	1893	1893	5
245	20230705	151400	224478071	1894	1893	1894	1886	2084
246	20230705	151300	220545048	1893	1894	1894	1893	102
247	20230705	151200	220351861	1894	1897	1897	1894	22
248	20230705	151100	220310130	1897	1897	1897	1897	60
249	20230705	151000	220196310	1897	1897	1899	1897	553
250	20230705	150900	219146869	1900	1900	1900	1900	0
251	20230705	150800	219146869	1900	1900	1900	1900	0
252	20230705	150700	219146869	1900	1900	1900	1900	0
253	20230705	150600	219146869	1900	1900	1900	1900	0
254	20230705	150500	219146869	1900	1900	1900	1900	15
255	20230705	150400	219118369	1900	1900	1900	1900	526
256	20230705	150300	218118969	1900	1900	1900	1900	3
257	20230705	150200	218113269	1897	1897	1897	1897	0
258	20230705	150100	218113269	1897	1897	1900	1897	45
259	20230705	150000	218027901	1897	1893	1897	1893	54
260	20230705	145900	217925639	1893	1893	1893	1893	0
261	20230705	145800	217925639	1893	1893	1893	1893	0
262	20230705	145700	217925639	1893	1893	1893	1893	1
263	20230705	145600	217923746	1893	1889	1893	1888	781
264	20230705	145500	216446674	1890	1890	1890	1890	5495
265	20230705	145400	206061124	1890	1890	1890	1890	0
266	20230705	145300	206061124	1890	1891	1891	1890	1621
267	20230705	145200	202997082	1892	1892	1892	1892	1030
268	20230705	145100	201048322	1892	1892	1892	1892	2
269	20230705	145000	201044538	1893	1893	1893	1893	0
270	20230705	144900	201044538	1893	1893	1893	1893	0
271	20230705	144800	201044538	1893	1893	1893	1893	0
272	20230705	144700	201044538	1893	1893	1893	1893	200
273	20230705	144600	200665938	1893	1894	1894	1893	374
274	20230705	144500	199957835	1894	1894	1894	1894	0
275	20230705	144400	199957835	1894	1894	1894	1894	0
276	20230705	144300	199957835	1894	1894	1894	1894	0
277	20230705	144200	199957835	1894	1894	1894	1894	225
278	20230705	144100	199531685	1894	1894	1894	1894	400
279	20230705	144000	198774085	1895	1895	1895	1895	716
280	20230705	143900	197417265	1895	1895	1895	1895	1
281	20230705	143800	197415370	1895	1895	1895	1895	0
282	20230705	143700	197415370	1895	1895	1895	1895	0
283	20230705	143600	197415370	1895	1895	1895	1895	400
284	20230705	143500	196657370	1895	1895	1895	1895	0
285	20230705	143400	196657370	1895	1895	1895	1895	0
286	20230705	143300	196657370	1895	1895	1895	1895	0
287	20230705	143200	196657370	1895	1895	1895	1895	0
288	20230705	143100	196657370	1895	1895	1895	1895	1
289	20230705	143000	196655475	1898	1898	1898	1898	3
290	20230705	142900	196649781	1896	1896	1896	1896	0
291	20230705	142800	196649781	1896	1896	1896	1896	0
292	20230705	142700	196649781	1896	1896	1896	1896	5
293	20230705	142600	196640301	1895	1895	1895	1895	0
294	20230705	142500	196640301	1895	1895	1895	1895	0
295	20230705	142400	196640301	1895	1895	1895	1895	0
296	20230705	142300	196640301	1895	1895	1895	1895	0
297	20230705	142200	196640301	1895	1895	1895	1895	0
298	20230705	142100	196640301	1895	1895	1895	1895	1
299	20230705	142000	196638406	1898	1898	1898	1898	0
300	20230705	141900	196638406	1898	1898	1898	1898	1
301	20230705	141800	196636508	1894	1894	1894	1894	0
302	20230705	141700	196636508	1894	1896	1896	1894	1063
303	20230705	141600	194621746	1896	1896	1896	1896	0
304	20230705	141500	194621746	1896	1897	1897	1896	169
305	20230705	141400	194301261	1897	1898	1898	1897	7
306	20230705	141300	194287976	1899	1900	1900	1899	9
307	20230705	141200	194270883	1900	1900	1900	1900	0
308	20230705	141100	194270883	1900	1900	1900	1900	0
309	20230705	141000	194270883	1900	1901	1901	1900	556
310	20230705	140900	193214336	1901	1901	1901	1901	0
311	20230705	140800	193214336	1901	1901	1901	1901	0
312	20230705	140700	193214336	1901	1901	1901	1901	0
313	20230705	140600	193214336	1901	1901	1901	1901	1
314	20230705	140500	193212435	1901	1901	1901	1901	0
315	20230705	140400	193212435	1901	1901	1901	1901	0
316	20230705	140300	193212435	1901	1901	1901	1901	0
317	20230705	140200	193212435	1901	1901	1901	1901	0
318	20230705	140100	193212435	1901	1901	1901	1901	0
319	20230705	140000	193212435	1901	1901	1901	1901	0
320	20230705	135900	193212435	1901	1901	1901	1901	0
321	20230705	135800	193212435	1901	1901	1901	1901	1
322	20230705	135700	193210534	1904	1904	1904	1904	0
323	20230705	135600	193210534	1904	1904	1904	1904	100
324	20230705	135500	193020134	1901	1901	1901	1901	0
325	20230705	135400	193020134	1901	1901	1901	1901	0
326	20230705	135300	193020134	1901	1901	1901	1901	0
327	20230705	135200	193020134	1901	1901	1901	1901	0
328	20230705	135100	193020134	1901	1902	1902	1901	517
329	20230705	135000	192036822	1902	1902	1902	1902	0
330	20230705	134900	192036822	1902	1902	1902	1902	0
331	20230705	134800	192036822	1902	1902	1902	1902	0
332	20230705	134700	192036822	1902	1902	1902	1902	0
333	20230705	134600	192036822	1902	1902	1902	1902	1
334	20230705	134500	192034920	1902	1902	1902	1902	0
335	20230705	134400	192034920	1902	1902	1902	1902	0
336	20230705	134300	192034920	1902	1902	1902	1902	0
337	20230705	134200	192034920	1902	1902	1902	1902	0
338	20230705	134100	192034920	1902	1902	1902	1902	0
339	20230705	134000	192034920	1902	1902	1902	1902	30
340	20230705	133900	191977860	1902	1902	1902	1902	18
341	20230705	133800	191943624	1906	1906	1906	1906	60
342	20230705	133700	191829264	1906	1906	1906	1906	0
343	20230705	133600	191829264	1906	1906	1906	1906	10
344	20230705	133500	191810204	1907	1907	1907	1907	0
345	20230705	133400	191810204	1907	1907	1907	1907	0
346	20230705	133300	191810204	1907	1907	1907	1907	0
347	20230705	133200	191810204	1907	1907	1907	1907	0
348	20230705	133100	191810204	1907	1907	1907	1907	500
349	20230705	133000	190856704	1907	1907	1907	1907	30
350	20230705	132900	190799494	1907	1907	1907	1907	0
351	20230705	132800	190799494	1907	1907	1907	1907	0
352	20230705	132700	190799494	1907	1907	1907	1907	0
353	20230705	132600	190799494	1907	1907	1907	1907	0
354	20230705	132500	190799494	1907	1907	1907	1907	0
355	20230705	132400	190799494	1907	1907	1907	1907	0
356	20230705	132300	190799494	1907	1907	1907	1907	111
357	20230705	132200	190587817	1902	1902	1902	1902	0
358	20230705	132100	190587817	1902	1902	1902	1902	0
359	20230705	132000	190587817	1902	1902	1902	1902	0
360	20230705	131900	190587817	1902	1902	1902	1902	27
361	20230705	131800	190536463	1904	1904	1904	1904	7
362	20230705	131700	190523135	1904	1904	1904	1904	0
363	20230705	131600	190523135	1904	1904	1904	1904	0
364	20230705	131500	190523135	1904	1905	1905	1904	641
365	20230705	131400	189302616	1912	1912	1912	1912	0
366	20230705	131300	189302616	1912	1912	1912	1912	0
367	20230705	131200	189302616	1912	1912	1912	1912	0
368	20230705	131100	189302616	1912	1912	1912	1912	0
369	20230705	131000	189302616	1912	1912	1912	1912	1
370	20230705	130900	189300704	1904	1904	1904	1904	534
371	20230705	130800	188283968	1910	1910	1910	1910	5
372	20230705	130700	188274418	1910	1912	1912	1910	1140
373	20230705	130600	186094928	1912	1912	1912	1912	0
374	20230705	130500	186094928	1912	1912	1912	1912	1
375	20230705	130400	186093016	1904	1912	1912	1904	221
376	20230705	130300	185672224	1904	1904	1904	1904	1
377	20230705	130200	185670320	1912	1912	1912	1912	1
378	20230705	130100	185668408	1902	1902	1902	1902	0
379	20230705	130000	185668408	1902	1902	1902	1902	0
380	20230705	125900	185668408	1902	1902	1902	1902	0
381	20230705	125800	185668408	1902	1902	1902	1902	0
382	20230705	125700	185668408	1902	1902	1902	1902	0
383	20230705	125600	185668408	1902	1902	1902	1902	0
384	20230705	125500	185668408	1902	1902	1902	1902	1
385	20230705	125400	185666506	1912	1912	1912	1912	253
386	20230705	125300	185182770	1902	1910	1910	1902	2
387	20230705	125200	185178958	1901	1901	1901	1901	0
388	20230705	125100	185178958	1901	1901	1901	1901	0
389	20230705	125000	185178958	1901	1901	1901	1901	0
390	20230705	124900	185178958	1901	1901	1901	1901	0
391	20230705	124800	185178958	1901	1901	1901	1901	0
392	20230705	124700	185178958	1901	1902	1902	1901	11
393	20230705	124600	185158046	1902	1903	1903	1902	24
394	20230705	124500	185112383	1903	1904	1904	1903	9
395	20230705	124400	185095249	1904	1904	1904	1904	0
396	20230705	124300	185095249	1904	1904	1904	1904	0
397	20230705	124200	185095249	1904	1905	1905	1904	11
398	20230705	124100	185074295	1905	1905	1905	1905	83
399	20230705	124000	184916180	1905	1905	1905	1905	0
400	20230705	123900	184916180	1905	1905	1905	1905	0
401	20230705	123800	184916180	1905	1905	1905	1905	0
402	20230705	123700	184916180	1905	1912	1912	1905	6
403	20230705	123600	184904721	1912	1912	1912	1912	3
404	20230705	123500	184898985	1912	1912	1912	1912	1
405	20230705	123400	184897073	1911	1911	1911	1911	2
406	20230705	123300	184893251	1911	1911	1911	1911	2
407	20230705	123200	184889429	1910	1909	1910	1909	175
408	20230705	123100	184555214	1909	1908	1909	1905	353
409	20230705	123000	183881692	1907	1906	1907	1906	198
410	20230705	122900	183504194	1906	1906	1906	1906	0
411	20230705	122800	183504194	1906	1906	1906	1906	0
412	20230705	122700	183504194	1906	1906	1906	1906	2
413	20230705	122600	183500382	1902	1902	1902	1902	0
414	20230705	122500	183500382	1902	1902	1902	1902	0
415	20230705	122400	183500382	1902	1902	1902	1902	0
416	20230705	122300	183500382	1902	1902	1902	1902	0
417	20230705	122200	183500382	1902	1902	1902	1902	0
418	20230705	122100	183500382	1902	1908	1908	1902	13
419	20230705	122000	183475584	1902	1909	1909	1902	44
420	20230705	121900	183391786	1908	1908	1909	1904	168
421	20230705	121800	183071604	1907	1907	1907	1907	124
422	20230705	121700	182835136	1907	1907	1907	1907	0
423	20230705	121600	182835136	1907	1907	1907	1907	0
424	20230705	121500	182835136	1907	1907	1907	1907	0
425	20230705	121400	182835136	1907	1907	1907	1907	4
426	20230705	121300	182827508	1907	1907	1907	1906	8
427	20230705	121200	182812253	1907	1906	1907	1906	319
428	20230705	121100	182204236	1906	1906	1906	1906	5
429	20230705	121000	182194706	1904	1906	1906	1904	5
430	20230705	120900	182185178	1906	1907	1907	1906	255
431	20230705	120800	181699143	1907	1906	1907	1906	28
432	20230705	120700	181645762	1904	1906	1906	1904	63
433	20230705	120600	181525686	1906	1905	1906	1905	2203
434	20230705	120500	177326841	1905	1904	1905	1904	444
435	20230705	120400	176481424	1904	1904	1904	1901	214
436	20230705	120300	176073973	1904	1903	1904	1903	26
437	20230705	120200	176024490	1903	1903	1903	1901	208
438	20230705	120100	175628946	1903	1901	1903	1901	152
439	20230705	120000	175339917	1901	1901	1901	1897	7
440	20230705	115900	175326614	1901	1900	1901	1897	2503
441	20230705	115800	170568747	1900	1900	1900	1900	33
442	20230705	115700	170506047	1900	1900	1900	1900	22
443	20230705	115600	170464247	1900	1900	1901	1900	55
444	20230705	115500	170359741	1900	1900	1900	1900	33
445	20230705	115400	170297041	1900	1897	1901	1895	47
446	20230705	115300	170207774	1901	1901	1901	1897	41
447	20230705	115200	170129866	1901	1901	1901	1900	63
448	20230705	115100	170010116	1901	1901	1901	1901	24
449	20230705	115000	169964492	1901	1901	1901	1901	35
450	20230705	114900	169897957	1901	1901	1901	1901	0
451	20230705	114800	169897957	1901	1899	1901	1899	14
452	20230705	114700	169871369	1899	1899	1902	1899	621
453	20230705	114600	168692056	1899	1899	1899	1899	2
454	20230705	114500	168688258	1899	1896	1899	1896	156
455	20230705	114400	168392464	1896	1896	1896	1893	33
456	20230705	114300	168329916	1891	1891	1891	1891	1
457	20230705	114200	168328025	1898	1898	1898	1898	0
458	20230705	114100	168328025	1898	1898	1898	1898	171
459	20230705	114000	168003467	1898	1889	1898	1888	16
460	20230705	113900	167973136	1887	1887	1900	1887	53
461	20230705	113800	167873099	1900	1900	1900	1900	30
462	20230705	113700	167816099	1887	1887	1894	1887	694
463	20230705	113600	166506269	1886	1886	1886	1886	0
464	20230705	113500	166506269	1886	1895	1895	1886	604
465	20230705	113400	165361725	1886	1886	1886	1886	10
466	20230705	113300	165342865	1886	1890	1890	1886	200
467	20230705	113200	164965201	1890	1899	1899	1890	41
468	20230705	113100	164887351	1899	1899	1899	1899	0
469	20230705	113000	164887351	1899	1899	1899	1899	2
470	20230705	112900	164883553	1890	1899	1899	1890	3
471	20230705	112800	164877865	1890	1890	1890	1890	0
472	20230705	112700	164877865	1890	1890	1890	1890	1
473	20230705	112600	164875975	1895	1895	1895	1895	0
474	20230705	112500	164875975	1895	1895	1895	1895	180
475	20230705	112400	164534875	1890	1890	1890	1890	471
476	20230705	112300	163644685	1890	1899	1899	1885	6632
477	20230705	112200	151092695	1899	1900	1900	1899	1401
478	20230705	112100	148431196	1900	1900	1900	1900	1
479	20230705	112000	148429296	1906	1906	1906	1906	9
480	20230705	111900	148412142	1906	1906	1906	1906	6
481	20230705	111800	148400706	1900	1905	1905	1900	1785
482	20230705	111700	145008098	1905	1905	1905	1905	0
483	20230705	111600	145008098	1905	1905	1905	1905	0
484	20230705	111500	145008098	1905	1905	1905	1905	0
485	20230705	111400	145008098	1905	1905	1906	1905	34
486	20230705	111300	144943325	1905	1906	1906	1905	10
487	20230705	111200	144924269	1906	1902	1906	1900	1006
488	20230705	111100	143006862	1899	1899	1899	1899	303
489	20230705	111000	142431465	1899	1900	1900	1899	11
490	20230705	110900	142410566	1899	1899	1899	1899	0
491	20230705	110800	142410566	1899	1899	1899	1899	2
492	20230705	110700	142406768	1898	1898	1898	1898	1
493	20230705	110600	142404870	1897	1898	1898	1897	10
494	20230705	110500	142385894	1898	1898	1898	1898	190
495	20230705	110400	142025274	1898	1908	1908	1898	4
496	20230705	110300	142017670	1898	1898	1898	1898	0
497	20230705	110200	142017670	1898	1908	1908	1898	6
498	20230705	110100	142006268	1899	1900	1909	1899	1613
499	20230705	110000	138942979	1909	1909	1909	1909	53
500	20230705	105900	138841802	1900	1910	1910	1900	250
501	20230705	105800	138366783	1900	1903	1903	1900	2698
502	20230705	105700	133237347	1910	1910	1910	1910	0
503	20230705	105600	133237347	1910	1902	1910	1902	103
504	20230705	105500	133041433	1910	1910	1910	1910	0
505	20230705	105400	133041433	1910	1910	1910	1910	1
506	20230705	105300	133039523	1909	1906	1911	1902	2865
507	20230705	105200	127587644	1911	1907	1911	1907	10
508	20230705	105100	127568570	1911	1908	1911	1908	7
509	20230705	105000	127555211	1911	1909	1911	1909	7
510	20230705	104900	127541846	1910	1910	1910	1910	3
511	20230705	104800	127536116	1911	1911	1911	1911	0
512	20230705	104700	127536116	1911	1911	1911	1911	0
513	20230705	104600	127536116	1911	1911	1911	1911	2
514	20230705	104500	127532294	1911	1911	1911	1911	0
515	20230705	104400	127532294	1911	1910	1911	1910	301
516	20230705	104300	126957382	1905	1905	1905	1905	7
517	20230705	104200	126944047	1910	1910	1910	1910	0
518	20230705	104100	126944047	1910	1912	1912	1910	2
519	20230705	104000	126940225	1903	1904	1904	1903	1245
520	20230705	103900	124570826	1904	1904	1904	1904	1177
521	20230705	103800	122329818	1912	1912	1912	1912	0
522	20230705	103700	122329818	1912	1912	1912	1912	0
523	20230705	103600	122329818	1912	1912	1912	1911	25
524	20230705	103500	122282020	1912	1912	1912	1912	1
525	20230705	103400	122280108	1912	1912	1912	1912	0
526	20230705	103300	122280108	1912	1912	1912	1912	0
527	20230705	103200	122280108	1912	1912	1912	1912	0
528	20230705	103100	122280108	1912	1912	1912	1912	0
529	20230705	103000	122280108	1912	1912	1912	1912	0
530	20230705	102900	122280108	1912	1912	1912	1912	1
531	20230705	102800	122278196	1915	1915	1915	1902	6013
532	20230705	102700	110834327	1904	1910	1910	1904	2000
533	20230705	102600	107022107	1910	1910	1910	1910	0
534	20230705	102500	107022107	1910	1910	1910	1910	0
535	20230705	102400	107022107	1910	1910	1910	1910	1
536	20230705	102300	107020197	1910	1910	1910	1910	1
537	20230705	102200	107018287	1919	1919	1919	1919	1
538	20230705	102100	107016368	1910	1910	1910	1908	965
539	20230705	102000	105173222	1908	1908	1908	1908	1
540	20230705	101900	105171314	1908	1908	1908	1908	1
541	20230705	101800	105169406	1916	1908	1916	1908	21
542	20230705	101700	105129178	1916	1916	1916	1916	750
543	20230705	101600	103692178	1916	1916	1916	1916	1
544	20230705	101500	103690262	1916	1916	1916	1908	302
545	20230705	101400	103114030	1908	1916	1916	1908	11
546	20230705	101300	103093034	1908	1908	1908	1908	14
547	20230705	101200	103066322	1917	1917	1917	1917	1
548	20230705	101100	103064405	1918	1918	1918	1918	0
549	20230705	101000	103064405	1918	1913	1918	1905	687
550	20230705	100900	101752248	1904	1904	1904	1904	0
551	20230705	100800	101752248	1904	1911	1911	1904	2791
552	20230705	100700	96433593	1911	1913	1913	1911	8
553	20230705	100600	96418302	1914	1914	1914	1914	198
554	20230705	100500	96039330	1914	1915	1915	1914	1647
555	20230705	100400	92885809	1915	1915	1915	1915	1624
556	20230705	100300	89775849	1915	1915	1915	1915	1
557	20230705	100200	89773934	1916	1916	1916	1916	0
558	20230705	100100	89773934	1916	1916	1916	1916	1
559	20230705	100000	89772018	1917	1917	1917	1917	10
560	20230705	095900	89752848	1917	1921	1921	1917	5
561	20230705	095800	89743253	1917	1921	1922	1917	4
562	20230705	095700	89735572	1921	1921	1921	1921	0
563	20230705	095600	89735572	1921	1921	1921	1921	0
564	20230705	095500	89735572	1921	1921	1921	1921	0
565	20230705	095400	89735572	1921	1921	1921	1921	1
566	20230705	095300	89733651	1915	1915	1915	1915	1
567	20230705	095200	89731736	1921	1913	1921	1908	452
568	20230705	095100	88867057	1913	1907	1913	1907	51
569	20230705	095000	88769794	1907	1912	1912	1907	15951
570	20230705	094900	58342958	1913	1913	1913	1913	2023
571	20230705	094800	54472959	1913	1918	1918	1913	1063
572	20230705	094700	52435283	1918	1921	1921	1918	4
573	20230705	094600	52427605	1922	1922	1922	1922	1
574	20230705	094500	52425683	1918	1917	1918	1917	51
575	20230705	094400	52327915	1917	1918	1918	1917	367
576	20230705	094300	51624227	1917	1917	1917	1917	0
577	20230705	094200	51624227	1917	1917	1917	1917	70
578	20230705	094100	51490037	1917	1917	1917	1917	500
579	20230705	094000	50531537	1918	1918	1918	1918	0
580	20230705	093900	50531537	1918	1918	1918	1918	0
581	20230705	093800	50531537	1918	1921	1922	1918	5
582	20230705	093700	50521937	1922	1914	1922	1914	241
583	20230705	093600	50060655	1914	1917	1922	1914	1018
584	20230705	093500	48111470	1917	1917	1917	1917	1
585	20230705	093400	48109553	1918	1923	1923	1918	52
586	20230705	093300	48009566	1914	1923	1923	1914	2
587	20230705	093200	48005729	1911	1911	1911	1911	0
588	20230705	093100	48005729	1911	1922	1923	1911	2003
589	20230705	093000	44154195	1922	1920	1922	1907	405
590	20230705	092900	43381287	1921	1921	1921	1921	1
591	20230705	092800	43379366	1911	1923	1923	1911	13
592	20230705	092700	43354379	1910	1923	1923	1910	11
593	20230705	092600	43333239	1924	1921	1924	1921	508
594	20230705	092500	42356793	1908	1921	1921	1908	2744
595	20230705	092400	37106222	1922	1922	1922	1922	1623
596	20230705	092300	33986816	1921	1921	1921	1921	1
597	20230705	092200	33984895	1922	1923	1925	1922	7087
598	20230705	092100	20343031	1923	1923	1923	1923	1
599	20230705	092000	20341108	1922	1922	1922	1922	3
600	20230705	091900	20335342	1923	1923	1923	1923	17
601	20230705	091800	20302651	1923	1923	1923	1923	5
602	20230705	091700	20293036	1919	1919	1919	1919	0
603	20230705	091600	20293036	1919	1922	1922	1919	20
604	20230705	091500	20254620	1923	1924	1924	1923	2
605	20230705	091400	20250773	1917	1917	1917	1917	0
606	20230705	091300	20250773	1917	1917	1920	1917	150
607	20230705	091200	19963217	1917	1920	1920	1917	5
608	20230705	091100	19953626	1925	1920	1925	1917	139
609	20230705	091000	19686751	1926	1926	1926	1926	0
610	20230705	090900	19686751	1926	1926	1926	1926	1
611	20230705	090800	19684825	1928	1922	1928	1922	57
612	20230705	090700	19575265	1928	1928	1928	1928	1
613	20230705	090600	19573337	1928	1928	1928	1928	316
614	20230705	090500	18964089	1929	1929	1929	1929	16
615	20230705	090400	18933225	1930	1908	1930	1908	96
616	20230705	090300	18748875	1902	1918	1918	1902	1201
617	20230705	090200	16460258	1901	1921	1921	1895	2819
618	20230705	090100	11092205	1933	1932	1933	1920	4431
619	20230705	090000	2554566	1944	1930	1944	1930	1323