KissMeData/008700/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	184800	400971008	1934	1934	1934	1934	8239
3	20230710	184700	400971008	1934	1934	1934	1934	0
4	20230710	184600	400971008	1934	1934	1934	1934	0
5	20230710	184500	400971008	1934	1934	1934	1934	0
6	20230710	184400	400971008	1934	1934	1934	1934	0
7	20230710	184300	400971008	1934	1934	1934	1934	0
8	20230710	184200	400971008	1934	1934	1934	1934	0
9	20230710	184100	400971008	1934	1934	1934	1934	0
10	20230710	184000	400971008	1934	1934	1934	1934	0
11	20230710	183900	400971008	1934	1934	1934	1934	0
12	20230710	183800	400971008	1934	1934	1934	1934	0
13	20230710	183700	400971008	1934	1934	1934	1934	0
14	20230710	183600	400971008	1934	1934	1934	1934	0
15	20230710	183500	400971008	1934	1934	1934	1934	0
16	20230710	183400	400971008	1934	1934	1934	1934	0
17	20230710	183300	400971008	1934	1934	1934	1934	0
18	20230710	183200	400971008	1934	1934	1934	1934	0
19	20230710	183100	400971008	1934	1934	1934	1934	0
20	20230710	183000	400971008	1934	1934	1934	1934	0
21	20230710	182900	400971008	1934	1934	1934	1934	0
22	20230710	182800	400971008	1934	1934	1934	1934	0
23	20230710	182700	400971008	1934	1934	1934	1934	0
24	20230710	182600	400971008	1934	1934	1934	1934	0
25	20230710	182500	400971008	1934	1934	1934	1934	0
26	20230710	182400	400971008	1934	1934	1934	1934	0
27	20230710	182300	400971008	1934	1934	1934	1934	0
28	20230710	182200	400971008	1934	1934	1934	1934	0
29	20230710	182100	400971008	1934	1934	1934	1934	0
30	20230710	182000	400971008	1934	1934	1934	1934	0
31	20230710	181900	400971008	1934	1934	1934	1934	0
32	20230710	181800	400971008	1934	1934	1934	1934	8239
33	20230710	181700	400971008	1934	1934	1934	1934	0
34	20230710	181600	400971008	1934	1934	1934	1934	0
35	20230710	181500	400971008	1934	1934	1934	1934	0
36	20230710	181400	400971008	1934	1934	1934	1934	0
37	20230710	181300	400971008	1934	1934	1934	1934	0
38	20230710	181200	400971008	1934	1934	1934	1934	0
39	20230710	181100	400971008	1934	1934	1934	1934	0
40	20230710	181000	400971008	1934	1934	1934	1934	0
41	20230710	180900	400971008	1934	1934	1934	1934	0
42	20230710	180800	400971008	1934	1934	1934	1934	0
43	20230710	180700	400971008	1934	1934	1934	1934	0
44	20230710	180600	400971008	1934	1934	1934	1934	0
45	20230710	180500	400971008	1934	1934	1934	1934	0
46	20230710	180400	400971008	1934	1934	1934	1934	0
47	20230710	180300	400971008	1934	1934	1934	1934	0
48	20230710	180200	400971008	1934	1934	1934	1934	0
49	20230710	180100	400971008	1934	1934	1934	1934	0
50	20230710	180000	400971008	1934	1934	1934	1934	0
51	20230710	175900	400971008	1934	1934	1934	1934	0
52	20230710	175800	400971008	1934	1934	1934	1934	0
53	20230710	175700	400971008	1934	1934	1934	1934	0
54	20230710	175600	400971008	1934	1934	1934	1934	0
55	20230710	175500	400971008	1934	1934	1934	1934	0
56	20230710	175400	400971008	1934	1934	1934	1934	0
57	20230710	175300	400971008	1934	1934	1934	1934	0
58	20230710	175200	400971008	1934	1934	1934	1934	0
59	20230710	175100	400971008	1934	1934	1934	1934	0
60	20230710	175000	400971008	1934	1934	1934	1934	0
61	20230710	174900	400971008	1934	1934	1934	1934	0
62	20230710	174800	400971008	1934	1934	1934	1934	8239
63	20230710	174700	400971008	1934	1934	1934	1934	0
64	20230710	174600	400971008	1934	1934	1934	1934	0
65	20230710	174500	400971008	1934	1934	1934	1934	0
66	20230710	174400	400971008	1934	1934	1934	1934	0
67	20230710	174300	400971008	1934	1934	1934	1934	0
68	20230710	174200	400971008	1934	1934	1934	1934	0
69	20230710	174100	400971008	1934	1934	1934	1934	0
70	20230710	174000	400971008	1934	1934	1934	1934	0
71	20230710	173900	400971008	1934	1934	1934	1934	0
72	20230710	173800	400971008	1934	1934	1934	1934	0
73	20230710	173700	400971008	1934	1934	1934	1934	0
74	20230710	173600	400971008	1934	1934	1934	1934	0
75	20230710	173500	400971008	1934	1934	1934	1934	0
76	20230710	173400	400971008	1934	1934	1934	1934	0
77	20230710	173300	400971008	1934	1934	1934	1934	0
78	20230710	173200	400971008	1934	1934	1934	1934	0
79	20230710	173100	400971008	1934	1934	1934	1934	0
80	20230710	173000	400971008	1934	1934	1934	1934	0
81	20230710	172900	400971008	1934	1934	1934	1934	0
82	20230710	172800	400971008	1934	1934	1934	1934	0
83	20230710	172700	400971008	1934	1934	1934	1934	0
84	20230710	172600	400971008	1934	1934	1934	1934	0
85	20230710	172500	400971008	1934	1934	1934	1934	0
86	20230710	172400	400971008	1934	1934	1934	1934	0
87	20230710	172300	400971008	1934	1934	1934	1934	0
88	20230710	172200	400971008	1934	1934	1934	1934	0
89	20230710	172100	400971008	1934	1934	1934	1934	0
90	20230710	172000	400971008	1934	1934	1934	1934	0
91	20230710	171900	400971008	1934	1934	1934	1934	0
92	20230710	171800	400971008	1934	1934	1934	1934	8239
93	20230710	171700	400971008	1934	1934	1934	1934	0
94	20230710	171600	400971008	1934	1934	1934	1934	0
95	20230710	171500	400971008	1934	1934	1934	1934	0
96	20230710	171400	400971008	1934	1934	1934	1934	0
97	20230710	171300	400971008	1934	1934	1934	1934	0
98	20230710	171200	400971008	1934	1934	1934	1934	0
99	20230710	171100	400971008	1934	1934	1934	1934	0
100	20230710	171000	400971008	1934	1934	1934	1934	0
101	20230710	170900	400971008	1934	1934	1934	1934	0
102	20230710	170800	400971008	1934	1934	1934	1934	0
103	20230710	170700	400971008	1934	1934	1934	1934	0
104	20230710	170600	400971008	1934	1934	1934	1934	0
105	20230710	170500	400971008	1934	1934	1934	1934	0
106	20230710	170400	400971008	1934	1934	1934	1934	0
107	20230710	170300	400971008	1934	1934	1934	1934	0
108	20230710	170200	400971008	1934	1934	1934	1934	0
109	20230710	170100	400971008	1934	1934	1934	1934	0
110	20230710	170000	400971008	1934	1934	1934	1934	0
111	20230710	165900	400971008	1934	1934	1934	1934	0
112	20230710	165800	400971008	1934	1934	1934	1934	0
113	20230710	165700	400971008	1934	1934	1934	1934	0
114	20230710	165600	400971008	1934	1934	1934	1934	0
115	20230710	165500	400971008	1934	1934	1934	1934	0
116	20230710	165400	400971008	1934	1934	1934	1934	0
117	20230710	165300	400971008	1934	1934	1934	1934	0
118	20230710	165200	400971008	1934	1934	1934	1934	0
119	20230710	165100	400971008	1934	1934	1934	1934	0
120	20230710	165000	400971008	1934	1934	1934	1934	0
121	20230710	164900	400971008	1934	1934	1934	1934	0
122	20230710	164800	400971008	1934	1934	1934	1934	8239
123	20230710	164700	400971008	1934	1934	1934	1934	0
124	20230710	164600	400971008	1934	1934	1934	1934	0
125	20230710	164500	400971008	1934	1934	1934	1934	0
126	20230710	164400	400971008	1934	1934	1934	1934	0
127	20230710	164300	400971008	1934	1934	1934	1934	0
128	20230710	164200	400971008	1934	1934	1934	1934	0
129	20230710	164100	400971008	1934	1934	1934	1934	0
130	20230710	164000	400971008	1934	1934	1934	1934	0
131	20230710	163900	400971008	1934	1934	1934	1934	0
132	20230710	163800	400971008	1934	1934	1934	1934	0
133	20230710	163700	400971008	1934	1934	1934	1934	0
134	20230710	163600	400971008	1934	1934	1934	1934	0
135	20230710	163500	400971008	1934	1934	1934	1934	0
136	20230710	163400	400971008	1934	1934	1934	1934	0
137	20230710	163300	400971008	1934	1934	1934	1934	0
138	20230710	163200	400971008	1934	1934	1934	1934	0
139	20230710	163100	400971008	1934	1934	1934	1934	0
140	20230710	163000	400971008	1934	1934	1934	1934	0
141	20230710	162900	400971008	1934	1934	1934	1934	0
142	20230710	162800	400971008	1934	1934	1934	1934	0
143	20230710	162700	400971008	1934	1934	1934	1934	0
144	20230710	162600	400971008	1934	1934	1934	1934	0
145	20230710	162500	400971008	1934	1934	1934	1934	0
146	20230710	162400	400971008	1934	1934	1934	1934	0
147	20230710	162300	400971008	1934	1934	1934	1934	0
148	20230710	162200	400971008	1934	1934	1934	1934	0
149	20230710	162100	400971008	1934	1934	1934	1934	0
150	20230710	162000	400971008	1934	1934	1934	1934	0
151	20230710	161900	400971008	1934	1934	1934	1934	0
152	20230710	161800	400971008	1934	1934	1934	1934	8239
153	20230710	161700	400971008	1934	1934	1934	1934	0
154	20230710	161600	400971008	1934	1934	1934	1934	0
155	20230710	161500	400971008	1934	1934	1934	1934	0
156	20230710	161400	400971008	1934	1934	1934	1934	0
157	20230710	161300	400971008	1934	1934	1934	1934	0
158	20230710	161200	400971008	1934	1934	1934	1934	0
159	20230710	161100	400971008	1934	1934	1934	1934	0
160	20230710	161000	400971008	1934	1934	1934	1934	0
161	20230710	160900	400971008	1934	1934	1934	1934	0
162	20230710	160800	400971008	1934	1934	1934	1934	0
163	20230710	160700	400971008	1934	1934	1934	1934	0
164	20230710	160600	400971008	1934	1934	1934	1934	0
165	20230710	160500	400971008	1934	1934	1934	1934	0
166	20230710	160400	400971008	1934	1934	1934	1934	0
167	20230710	160300	400971008	1934	1934	1934	1934	0
168	20230710	160200	400971008	1934	1934	1934	1934	0
169	20230710	160100	400971008	1934	1934	1934	1934	0
170	20230710	160000	400971008	1934	1934	1934	1934	0
171	20230710	155900	400971008	1934	1934	1934	1934	0
172	20230710	155800	400971008	1934	1934	1934	1934	0
173	20230710	155700	400971008	1934	1934	1934	1934	0
174	20230710	155600	400971008	1934	1934	1934	1934	0
175	20230710	155500	400971008	1934	1934	1934	1934	0
176	20230710	155400	400971008	1934	1934	1934	1934	0
177	20230710	155300	400971008	1934	1934	1934	1934	0
178	20230710	155200	400971008	1934	1934	1934	1934	0
179	20230710	155100	400971008	1934	1934	1934	1934	0
180	20230710	155000	400971008	1934	1934	1934	1934	0
181	20230710	154900	400971008	1934	1934	1934	1934	0
182	20230710	154800	400971008	1934	1934	1934	1934	8239
183	20230710	154700	400971008	1934	1934	1934	1934	0
184	20230710	154600	400971008	1934	1934	1934	1934	0
185	20230710	154500	400971008	1934	1934	1934	1934	0
186	20230710	154400	400971008	1934	1934	1934	1934	0
187	20230710	154300	400971008	1934	1934	1934	1934	0
188	20230710	154200	400971008	1934	1934	1934	1934	0
189	20230710	154100	400971008	1934	1934	1934	1934	0
190	20230710	154000	400971008	1934	1934	1934	1934	0
191	20230710	153900	400971008	1934	1934	1934	1934	0
192	20230710	153800	400971008	1934	1934	1934	1934	0
193	20230710	153700	400971008	1934	1934	1934	1934	0
194	20230710	153600	400971008	1934	1934	1934	1934	0
195	20230710	153500	400971008	1934	1934	1934	1934	0
196	20230710	153400	400971008	1934	1934	1934	1934	0
197	20230710	153300	400971008	1934	1934	1934	1934	0
198	20230710	153200	400971008	1934	1934	1934	1934	0
199	20230710	153100	400971008	1934	1934	1934	1934	0
200	20230710	153000	400971008	1934	1934	1934	1934	8239
201	20230710	152900	385036782	1936	1936	1936	1936	0
202	20230710	152800	385036782	1936	1936	1936	1936	0
203	20230710	152700	385036782	1936	1936	1936	1936	0
204	20230710	152600	385036782	1936	1936	1936	1936	0
205	20230710	152500	385036782	1936	1936	1936	1936	0
206	20230710	152400	385036782	1936	1936	1936	1936	0
207	20230710	152300	385036782	1936	1936	1936	1936	0
208	20230710	152200	385036782	1936	1936	1936	1936	0
209	20230710	152100	385036782	1936	1936	1936	1936	0
210	20230710	152000	385036782	1936	1936	1936	1936	0
211	20230710	151900	385036782	1936	1937	1937	1936	192
212	20230710	151800	384665069	1937	1937	1937	1937	453
213	20230710	151700	383787608	1937	1939	1939	1937	964
214	20230710	151600	381920268	1940	1940	1940	1940	4
215	20230710	151500	381912508	1937	1939	1939	1937	187
216	20230710	151400	381550273	1939	1939	1939	1939	92
217	20230710	151300	381371885	1939	1939	1939	1937	407
218	20230710	151200	380583507	1939	1939	1939	1939	0
219	20230710	151100	380583507	1939	1939	1939	1937	1129
220	20230710	151000	378396533	1940	1939	1940	1938	53
221	20230710	150900	378293816	1938	1938	1938	1938	99
222	20230710	150800	378101954	1938	1939	1939	1938	82
223	20230710	150700	377943027	1940	1940	1940	1940	0
224	20230710	150600	377943027	1940	1941	1941	1937	1902
225	20230710	150500	374256589	1942	1943	1943	1942	8
226	20230710	150400	374241046	1940	1942	1942	1940	14774
227	20230710	150300	345567843	1942	1942	1942	1942	0
228	20230710	150200	345567843	1942	1943	1943	1942	485
229	20230710	150100	344625968	1944	1944	1944	1944	0
230	20230710	150000	344625968	1944	1944	1944	1944	0
231	20230710	145900	344625968	1944	1944	1944	1944	100
232	20230710	145800	344431568	1944	1945	1945	1944	88
233	20230710	145700	344260495	1941	1945	1945	1941	114
234	20230710	145600	344038816	1945	1944	1945	1944	100
235	20230710	145500	343844366	1945	1945	1945	1945	2
236	20230710	145400	343840476	1943	1944	1944	1943	12
237	20230710	145300	343817159	1945	1945	1945	1945	0
238	20230710	145200	343817159	1945	1945	1945	1945	1
239	20230710	145100	343815214	1940	1940	1940	1940	0
240	20230710	145000	343815214	1940	1940	1940	1940	0
241	20230710	144900	343815214	1940	1946	1946	1940	3405
242	20230710	144800	337208752	1947	1945	1947	1945	3
243	20230710	144700	337202913	1941	1946	1946	1940	6500
244	20230710	144600	324582984	1945	1945	1945	1945	0
245	20230710	144500	324582984	1945	1945	1945	1945	7
246	20230710	144400	324569369	1945	1945	1945	1945	22
247	20230710	144300	324526579	1945	1946	1946	1945	66
248	20230710	144200	324398208	1945	1945	1945	1945	0
249	20230710	144100	324398208	1945	1946	1946	1945	72
250	20230710	144000	324258165	1948	1948	1948	1948	0
251	20230710	143900	324258165	1948	1948	1948	1948	100
252	20230710	143800	324063365	1948	1948	1948	1948	0
253	20230710	143700	324063365	1948	1946	1948	1946	98
254	20230710	143600	323872655	1946	1946	1946	1946	100
255	20230710	143500	323678055	1946	1945	1946	1945	21
256	20230710	143400	323637209	1946	1946	1946	1946	2
257	20230710	143300	323633317	1948	1948	1948	1948	0
258	20230710	143200	323633317	1948	1948	1948	1948	101
259	20230710	143100	323436569	1948	1946	1948	1945	401
260	20230710	143000	322655716	1948	1948	1948	1948	0
261	20230710	142900	322655716	1948	1948	1948	1948	0
262	20230710	142800	322655716	1948	1947	1948	1947	4
263	20230710	142700	322647927	1946	1947	1947	1946	722
264	20230710	142600	321242805	1948	1948	1948	1948	0
265	20230710	142500	321242805	1948	1948	1948	1948	0
266	20230710	142400	321242805	1948	1948	1948	1948	0
267	20230710	142300	321242805	1948	1948	1948	1948	0
268	20230710	142200	321242805	1948	1948	1948	1948	3
269	20230710	142100	321236961	1946	1948	1948	1946	40
270	20230710	142000	321159095	1948	1948	1948	1948	2283
271	20230710	141900	316711811	1948	1948	1948	1948	1100
272	20230710	141800	314569011	1948	1948	1948	1948	121
273	20230710	141700	314333303	1948	1948	1948	1948	0
274	20230710	141600	314333303	1948	1948	1948	1948	0
275	20230710	141500	314333303	1948	1948	1948	1948	3063
276	20230710	141400	308366579	1949	1949	1949	1949	0
277	20230710	141300	308366579	1949	1949	1949	1949	0
278	20230710	141200	308366579	1949	1949	1949	1949	0
279	20230710	141100	308366579	1949	1949	1950	1949	3
280	20230710	141000	308360731	1948	1948	1948	1948	1042
281	20230710	140900	306330915	1948	1948	1948	1948	501
282	20230710	140800	305354967	1948	1948	1948	1948	0
283	20230710	140700	305354967	1948	1948	1948	1948	0
284	20230710	140600	305354967	1948	1948	1948	1948	0
285	20230710	140500	305354967	1948	1948	1948	1948	0
286	20230710	140400	305354967	1948	1947	1948	1947	401
287	20230710	140300	304574219	1948	1948	1948	1948	51
288	20230710	140200	304474871	1947	1947	1947	1947	40
289	20230710	140100	304396991	1948	1947	1948	1947	2
290	20230710	140000	304393096	1948	1948	1948	1948	0
291	20230710	135900	304393096	1948	1948	1948	1948	0
292	20230710	135800	304393096	1948	1948	1948	1948	0
293	20230710	135700	304393096	1948	1948	1948	1948	1000
294	20230710	135600	302445096	1948	1948	1948	1948	401
295	20230710	135500	301663948	1948	1948	1948	1948	2041
296	20230710	135400	297688080	1947	1947	1947	1947	966
297	20230710	135300	295807278	1947	1946	1947	1946	411
298	20230710	135200	295007268	1947	1947	1947	1947	0
299	20230710	135100	295007268	1947	1947	1947	1947	0
300	20230710	135000	295007268	1947	1947	1947	1947	0
301	20230710	134900	295007268	1947	1947	1947	1947	0
302	20230710	134800	295007268	1947	1947	1947	1947	0
303	20230710	134700	295007268	1947	1947	1947	1947	0
304	20230710	134600	295007268	1947	1947	1947	1947	0
305	20230710	134500	295007268	1947	1947	1947	1947	0
306	20230710	134400	295007268	1947	1947	1947	1947	0
307	20230710	134300	295007268	1947	1947	1947	1947	0
308	20230710	134200	295007268	1947	1947	1947	1947	384
309	20230710	134100	294259620	1948	1948	1948	1948	200
310	20230710	134000	293870020	1948	1948	1948	1948	0
311	20230710	133900	293870020	1948	1947	1948	1947	167
312	20230710	133800	293544870	1947	1947	1947	1947	0
313	20230710	133700	293544870	1947	1947	1947	1947	834
314	20230710	133600	291921072	1948	1948	1948	1948	0
315	20230710	133500	291921072	1948	1948	1948	1948	1
316	20230710	133400	291919124	1948	1948	1948	1948	10
317	20230710	133300	291899644	1948	1948	1948	1948	0
318	20230710	133200	291899644	1948	1947	1948	1947	50
319	20230710	133100	291802293	1947	1947	1947	1947	1
320	20230710	133000	291800346	1946	1946	1946	1946	0
321	20230710	132900	291800346	1946	1946	1946	1946	0
322	20230710	132800	291800346	1946	1946	1946	1946	80
323	20230710	132700	291644666	1946	1946	1946	1946	20
324	20230710	132600	291605746	1946	1946	1946	1946	0
325	20230710	132500	291605746	1946	1946	1946	1946	49
326	20230710	132400	291510392	1947	1947	1947	1947	0
327	20230710	132300	291510392	1947	1947	1947	1947	1
328	20230710	132200	291508445	1942	1943	1948	1942	984
329	20230710	132100	289596554	1944	1946	1946	1944	2836
330	20230710	132000	284081531	1949	1949	1949	1949	0
331	20230710	131900	284081531	1949	1949	1949	1949	10
332	20230710	131800	284062041	1949	1949	1949	1949	0
333	20230710	131700	284062041	1949	1949	1949	1949	0
334	20230710	131600	284062041	1949	1948	1949	1945	182
335	20230710	131500	283708041	1949	1949	1949	1949	3401
336	20230710	131400	277079492	1947	1947	1947	1947	1458
337	20230710	131300	274240766	1947	1946	1947	1945	500
338	20230710	131200	273268263	1945	1945	1945	1945	0
339	20230710	131100	273268263	1945	1945	1945	1945	98
340	20230710	131000	273077653	1945	1944	1945	1944	4694
341	20230710	130900	263952516	1945	1945	1945	1945	0
342	20230710	130800	263952516	1945	1945	1945	1945	1
343	20230710	130700	263950571	1944	1944	1944	1944	0
344	20230710	130600	263950571	1944	1944	1944	1944	0
345	20230710	130500	263950571	1944	1944	1944	1944	124
346	20230710	130400	263709515	1944	1947	1947	1944	9877
347	20230710	130300	244506755	1947	1947	1947	1947	0
348	20230710	130200	244506755	1947	1947	1947	1947	40
349	20230710	130100	244428875	1949	1949	1949	1949	0
350	20230710	130000	244428875	1949	1949	1949	1949	1
351	20230710	125900	244426926	1947	1948	1948	1947	700
352	20230710	125800	243063426	1949	1949	1949	1949	0
353	20230710	125700	243063426	1949	1949	1949	1949	0
354	20230710	125600	243063426	1949	1949	1949	1949	77
355	20230710	125500	242913353	1949	1947	1949	1946	402
356	20230710	125400	242131057	1945	1945	1945	1945	0
357	20230710	125300	242131057	1945	1945	1945	1945	0
358	20230710	125200	242131057	1945	1945	1945	1945	200
359	20230710	125100	241742057	1945	1945	1945	1945	0
360	20230710	125000	241742057	1945	1945	1945	1945	0
361	20230710	124900	241742057	1945	1945	1945	1945	0
362	20230710	124800	241742057	1945	1945	1945	1945	360
363	20230710	124700	241041857	1950	1950	1950	1950	8
364	20230710	124600	241026257	1950	1950	1950	1950	5
365	20230710	124500	241016507	1950	1950	1950	1950	0
366	20230710	124400	241016507	1950	1950	1950	1950	0
367	20230710	124300	241016507	1950	1949	1950	1949	130
368	20230710	124200	240763028	1949	1949	1949	1949	20
369	20230710	124100	240724048	1949	1949	1949	1949	3
370	20230710	124000	240718201	1949	1949	1949	1949	51
371	20230710	123900	240618802	1949	1949	1949	1949	0
372	20230710	123800	240618802	1949	1949	1949	1949	0
373	20230710	123700	240618802	1949	1949	1949	1949	5
374	20230710	123600	240609057	1950	1944	1950	1944	1917
375	20230710	123500	236880167	1944	1944	1944	1944	0
376	20230710	123400	236880167	1944	1944	1944	1944	0
377	20230710	123300	236880167	1944	1944	1944	1944	3235
378	20230710	123200	230591327	1944	1943	1944	1943	1458
379	20230710	123100	227757980	1944	1944	1944	1944	20
380	20230710	123000	227719100	1944	1944	1944	1944	12
381	20230710	122900	227695772	1944	1944	1944	1944	50
382	20230710	122800	227598572	1944	1944	1944	1944	300
383	20230710	122700	227015372	1944	1944	1944	1944	0
384	20230710	122600	227015372	1944	1944	1944	1944	1002
385	20230710	122500	225067484	1944	1944	1944	1944	4369
386	20230710	122400	216574148	1944	1944	1944	1944	1
387	20230710	122300	216572204	1944	1944	1944	1944	507
388	20230710	122200	215586596	1944	1944	1944	1944	0
389	20230710	122100	215586596	1944	1944	1944	1944	5
390	20230710	122000	215576876	1944	1944	1944	1944	50
391	20230710	121900	215479676	1944	1943	1944	1943	101
392	20230710	121800	215283432	1943	1943	1943	1943	0
393	20230710	121700	215283432	1943	1943	1943	1943	1000
394	20230710	121600	213340432	1944	1944	1944	1944	101
395	20230710	121500	213144088	1944	1943	1944	1943	1002
396	20230710	121400	211196202	1944	1944	1944	1944	5
397	20230710	121300	211186482	1944	1944	1944	1944	1
398	20230710	121200	211184538	1943	1943	1943	1943	200
399	20230710	121100	210795938	1944	1943	1944	1943	101
400	20230710	121000	210599694	1944	1944	1944	1944	0
401	20230710	120900	210599694	1944	1944	1944	1944	50
402	20230710	120800	210502494	1944	1944	1944	1944	517
403	20230710	120700	209497446	1944	1944	1944	1944	300
404	20230710	120600	208914246	1944	1944	1944	1944	10
405	20230710	120500	208894806	1944	1944	1944	1944	2
406	20230710	120400	208890918	1944	1944	1944	1944	15
407	20230710	120300	208861758	1944	1944	1944	1944	0
408	20230710	120200	208861758	1944	1944	1944	1944	0
409	20230710	120100	208861758	1944	1944	1944	1944	10
410	20230710	120000	208842318	1944	1944	1944	1943	15
411	20230710	115900	208813160	1944	1944	1944	1944	0
412	20230710	115800	208813160	1944	1944	1944	1944	0
413	20230710	115700	208813160	1944	1943	1944	1943	201
414	20230710	115600	208422616	1944	1944	1944	1944	0
415	20230710	115500	208422616	1944	1944	1944	1944	1233
416	20230710	115400	206025664	1944	1944	1944	1944	0
417	20230710	115300	206025664	1944	1944	1944	1944	0
418	20230710	115200	206025664	1944	1944	1944	1944	0
419	20230710	115100	206025664	1944	1944	1944	1944	170
420	20230710	115000	205695184	1945	1945	1945	1945	1
421	20230710	114900	205693239	1944	1944	1944	1944	10
422	20230710	114800	205673799	1944	1944	1944	1944	0
423	20230710	114700	205673799	1944	1944	1944	1944	1
424	20230710	114600	205671855	1945	1945	1945	1945	5
425	20230710	114500	205662130	1945	1944	1945	1944	695
426	20230710	114400	204311046	1945	1945	1945	1945	20
427	20230710	114300	204272146	1945	1945	1945	1945	0
428	20230710	114200	204272146	1945	1945	1945	1945	0
429	20230710	114100	204272146	1945	1945	1945	1945	0
430	20230710	114000	204272146	1945	1945	1945	1945	0
431	20230710	113900	204272146	1945	1945	1945	1945	0
432	20230710	113800	204272146	1945	1945	1945	1945	0
433	20230710	113700	204272146	1945	1945	1945	1945	1
434	20230710	113600	204270201	1945	1945	1945	1945	35
435	20230710	113500	204202126	1945	1944	1945	1944	420
436	20230710	113400	203385627	1944	1945	1945	1944	480
437	20230710	113300	202452506	1945	1944	1945	1944	101
438	20230710	113200	202256161	1945	1945	1945	1945	0
439	20230710	113100	202256161	1945	1945	1945	1945	1
440	20230710	113000	202254216	1945	1945	1945	1945	17
441	20230710	112900	202221151	1945	1945	1945	1945	0
442	20230710	112800	202221151	1945	1945	1945	1945	20
443	20230710	112700	202182251	1944	1945	1945	1944	182
444	20230710	112600	201828343	1945	1945	1945	1945	1
445	20230710	112500	201826398	1944	1945	1945	1944	3367
446	20230710	112400	195278650	1945	1945	1945	1945	0
447	20230710	112300	195278650	1945	1945	1945	1944	243
448	20230710	112200	194806255	1945	1945	1945	1945	200
449	20230710	112100	194417255	1945	1945	1945	1945	20
450	20230710	112000	194378355	1945	1945	1945	1945	138
451	20230710	111900	194109945	1945	1945	1945	1945	1
452	20230710	111800	194108000	1944	1944	1945	1944	217
453	20230710	111700	193686150	1945	1945	1945	1944	73
454	20230710	111600	193544236	1945	1945	1945	1945	475
455	20230710	111500	192620361	1945	1945	1945	1945	19
456	20230710	111400	192583406	1945	1945	1945	1945	1
457	20230710	111300	192581461	1945	1945	1945	1945	4
458	20230710	111200	192573681	1945	1945	1945	1945	27
459	20230710	111100	192521166	1945	1945	1945	1945	1
460	20230710	111000	192519221	1945	1945	1945	1945	0
461	20230710	110900	192519221	1945	1945	1945	1945	5
462	20230710	110800	192509496	1945	1945	1945	1945	10
463	20230710	110700	192490046	1945	1945	1945	1945	100
464	20230710	110600	192295546	1945	1945	1945	1945	100
465	20230710	110500	192101046	1945	1945	1945	1945	0
466	20230710	110400	192101046	1945	1945	1945	1945	1
467	20230710	110300	192099101	1945	1945	1945	1945	369
468	20230710	110200	191381396	1945	1945	1945	1945	10
469	20230710	110100	191361946	1944	1944	1944	1944	10
470	20230710	110000	191342506	1944	1948	1948	1943	1756
471	20230710	105900	187926124	1948	1948	1948	1948	18
472	20230710	105800	187891060	1950	1950	1950	1950	0
473	20230710	105700	187891060	1950	1950	1950	1950	2
474	20230710	105600	187887160	1950	1950	1950	1950	0
475	20230710	105500	187887160	1950	1950	1950	1950	0
476	20230710	105400	187887160	1950	1950	1950	1950	0
477	20230710	105300	187887160	1950	1949	1950	1949	7
478	20230710	105200	187873511	1948	1948	1948	1948	1
479	20230710	105100	187871563	1948	1948	1948	1948	1
480	20230710	105000	187869615	1949	1949	1949	1949	32
481	20230710	104900	187807247	1948	1948	1948	1948	1
482	20230710	104800	187805299	1947	1947	1947	1947	0
483	20230710	104700	187805299	1947	1947	1947	1947	4
484	20230710	104600	187797511	1947	1947	1947	1947	2
485	20230710	104500	187793617	1946	1946	1946	1946	1
486	20230710	104400	187791671	1945	1945	1945	1945	1
487	20230710	104300	187789726	1944	1945	1945	1944	17
488	20230710	104200	187756677	1944	1945	1945	1944	20
489	20230710	104100	187717796	1944	1944	1944	1944	0
490	20230710	104000	187717796	1944	1944	1944	1944	0
491	20230710	103900	187717796	1944	1944	1944	1944	18
492	20230710	103800	187682804	1943	1945	1949	1943	311
493	20230710	103700	187078354	1945	1946	1949	1945	195
494	20230710	103600	186698956	1947	1949	1949	1947	2
495	20230710	103500	186695060	1949	1949	1950	1945	1085
496	20230710	103400	184579652	1946	1950	1950	1946	2117
497	20230710	103300	180454049	1950	1949	1950	1949	35
498	20230710	103200	180385829	1950	1950	1950	1949	836
499	20230710	103100	178755658	1950	1950	1950	1950	0
500	20230710	103000	178755658	1950	1950	1950	1950	12
501	20230710	102900	178732258	1950	1950	1950	1950	0
502	20230710	102800	178732258	1950	1950	1950	1950	18
503	20230710	102700	178697158	1950	1950	1950	1950	0
504	20230710	102600	178697158	1950	1950	1950	1950	0
505	20230710	102500	178697158	1950	1950	1950	1950	272
506	20230710	102400	178166758	1947	1948	1948	1947	110
507	20230710	102300	177952533	1948	1951	1951	1948	742
508	20230710	102200	176505634	1952	1952	1952	1952	1
509	20230710	102100	176503682	1952	1952	1952	1952	20
510	20230710	102000	176464642	1952	1952	1952	1952	11
511	20230710	101900	176443170	1950	1950	1950	1950	0
512	20230710	101800	176443170	1950	1950	1950	1950	0
513	20230710	101700	176443170	1950	1950	1950	1950	51
514	20230710	101600	176343720	1950	1952	1952	1950	280
515	20230710	101500	175797306	1952	1952	1952	1952	1
516	20230710	101400	175795354	1953	1953	1953	1953	0
517	20230710	101300	175795354	1953	1953	1953	1953	0
518	20230710	101200	175795354	1953	1953	1953	1953	1
519	20230710	101100	175793401	1950	1950	1950	1950	50
520	20230710	101000	175695901	1950	1950	1950	1950	354
521	20230710	100900	175005601	1950	1950	1950	1950	10
522	20230710	100800	174986101	1950	1950	1950	1950	3637
523	20230710	100700	167893951	1950	1950	1950	1950	1889
524	20230710	100600	164210401	1950	1953	1953	1950	1711
525	20230710	100500	160872449	1953	1953	1953	1953	0
526	20230710	100400	160872449	1953	1953	1953	1953	1022
527	20230710	100300	158876483	1953	1951	1953	1951	309
528	20230710	100200	158273353	1950	1950	1950	1950	101
529	20230710	100100	158076403	1950	1944	1950	1944	299
530	20230710	100000	157494447	1943	1944	1944	1943	8
531	20230710	095900	157478902	1944	1944	1944	1944	6
532	20230710	095800	157467238	1938	1938	1938	1938	0
533	20230710	095700	157467238	1938	1938	1938	1938	0
534	20230710	095600	157467238	1938	1938	1938	1938	0
535	20230710	095500	157467238	1938	1938	1938	1938	3982
536	20230710	095400	149750122	1938	1940	1940	1937	1200
537	20230710	095300	147424700	1940	1940	1940	1940	998
538	20230710	095200	145488580	1940	1942	1942	1940	696
539	20230710	095100	144138334	1944	1944	1944	1944	1
540	20230710	095000	144136390	1940	1940	1940	1940	0
541	20230710	094900	144136390	1940	1940	1940	1940	0
542	20230710	094800	144136390	1940	1940	1940	1940	500
543	20230710	094700	143166390	1940	1940	1940	1940	27
544	20230710	094600	143114010	1944	1944	1944	1937	1291
545	20230710	094500	140610811	1944	1941	1944	1941	6034
546	20230710	094400	128894044	1940	1938	1940	1938	2211
547	20230710	094300	124605076	1936	1936	1936	1936	0
548	20230710	094200	124605076	1936	1936	1936	1936	0
549	20230710	094100	124605076	1936	1936	1936	1936	1145
550	20230710	094000	122388356	1933	1933	1933	1933	0
551	20230710	093900	122388356	1933	1933	1933	1933	200
552	20230710	093800	122001756	1933	1933	1935	1933	6182
553	20230710	093700	110046307	1933	1934	1934	1933	62
554	20230710	093600	109926459	1934	1934	1934	1934	125
555	20230710	093500	109684709	1934	1934	1934	1934	49
556	20230710	093400	109589943	1934	1935	1935	1934	318
557	20230710	093300	108974914	1935	1932	1935	1932	1686
558	20230710	093200	105717493	1932	1931	1932	1931	1033
559	20230710	093100	103722737	1932	1938	1938	1932	556
560	20230710	093000	102648221	1930	1929	1930	1929	2026
561	20230710	092900	98738543	1928	1929	1929	1928	336
562	20230710	092800	98090401	1930	1930	1930	1925	167
563	20230710	092700	97768155	1923	1930	1930	1923	614
564	20230710	092600	96586614	1930	1939	1939	1929	762
565	20230710	092500	95114826	1939	1940	1940	1939	212
566	20230710	092400	94703676	1940	1941	1941	1935	304
567	20230710	092300	94113856	1941	1944	1944	1920	27852
568	20230710	092200	40451605	1944	1952	1952	1944	1108
569	20230710	092100	38295343	1951	1952	1952	1948	227
570	20230710	092000	37852541	1953	1952	1953	1950	1032
571	20230710	091900	35839205	1953	1953	1953	1953	6
572	20230710	091800	35827487	1953	1955	1956	1953	253
573	20230710	091700	35333175	1956	1956	1956	1956	727
574	20230710	091600	33911163	1956	1955	1956	1955	288
575	20230710	091500	33347865	1956	1956	1957	1952	305
576	20230710	091400	32752086	1951	1958	1958	1951	125
577	20230710	091300	32507534	1951	1952	1958	1951	153
578	20230710	091200	32208873	1958	1954	1958	1951	26
579	20230710	091100	32158107	1954	1960	1960	1947	628
580	20230710	091000	30933569	1960	1960	1961	1948	148
581	20230710	090900	30644279	1949	1955	1955	1949	47
582	20230710	090800	30552526	1963	1962	1963	1962	50
583	20230710	090700	30454386	1964	1952	1964	1950	6
584	20230710	090600	30442655	1964	1952	1964	1952	4
585	20230710	090500	30434835	1967	1967	1967	1967	0
586	20230710	090400	30434835	1967	1966	1967	1966	511
587	20230710	090300	29430198	1970	1965	1971	1965	308
588	20230710	090200	28824373	1973	1948	1974	1948	8606
589	20230710	090100	11977621	1948	1948	1948	1943	1412
590	20230710	090000	9228568	1935	1945	1948	1935	4251