KissMeData/008700/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	184800	310641436	1950	1950	1950	1950	3616
3	20230711	184700	310641436	1950	1950	1950	1950	0
4	20230711	184600	310641436	1950	1950	1950	1950	0
5	20230711	184500	310641436	1950	1950	1950	1950	0
6	20230711	184400	310641436	1950	1950	1950	1950	0
7	20230711	184300	310641436	1950	1950	1950	1950	0
8	20230711	184200	310641436	1950	1950	1950	1950	0
9	20230711	184100	310641436	1950	1950	1950	1950	0
10	20230711	184000	310641436	1950	1950	1950	1950	0
11	20230711	183900	310641436	1950	1950	1950	1950	0
12	20230711	183800	310641436	1950	1950	1950	1950	0
13	20230711	183700	310641436	1950	1950	1950	1950	0
14	20230711	183600	310641436	1950	1950	1950	1950	0
15	20230711	183500	310641436	1950	1950	1950	1950	0
16	20230711	183400	310641436	1950	1950	1950	1950	0
17	20230711	183300	310641436	1950	1950	1950	1950	0
18	20230711	183200	310641436	1950	1950	1950	1950	0
19	20230711	183100	310641436	1950	1950	1950	1950	0
20	20230711	183000	310641436	1950	1950	1950	1950	0
21	20230711	182900	310641436	1950	1950	1950	1950	0
22	20230711	182800	310641436	1950	1950	1950	1950	0
23	20230711	182700	310641436	1950	1950	1950	1950	0
24	20230711	182600	310641436	1950	1950	1950	1950	0
25	20230711	182500	310641436	1950	1950	1950	1950	0
26	20230711	182400	310641436	1950	1950	1950	1950	0
27	20230711	182300	310641436	1950	1950	1950	1950	0
28	20230711	182200	310641436	1950	1950	1950	1950	0
29	20230711	182100	310641436	1950	1950	1950	1950	0
30	20230711	182000	310641436	1950	1950	1950	1950	0
31	20230711	181900	310641436	1950	1950	1950	1950	0
32	20230711	181800	310641436	1950	1950	1950	1950	3616
33	20230711	181700	310641436	1950	1950	1950	1950	0
34	20230711	181600	310641436	1950	1950	1950	1950	0
35	20230711	181500	310641436	1950	1950	1950	1950	0
36	20230711	181400	310641436	1950	1950	1950	1950	0
37	20230711	181300	310641436	1950	1950	1950	1950	0
38	20230711	181200	310641436	1950	1950	1950	1950	0
39	20230711	181100	310641436	1950	1950	1950	1950	0
40	20230711	181000	310641436	1950	1950	1950	1950	0
41	20230711	180900	310641436	1950	1950	1950	1950	0
42	20230711	180800	310641436	1950	1950	1950	1950	0
43	20230711	180700	310641436	1950	1950	1950	1950	0
44	20230711	180600	310641436	1950	1950	1950	1950	0
45	20230711	180500	310641436	1950	1950	1950	1950	0
46	20230711	180400	310641436	1950	1950	1950	1950	0
47	20230711	180300	310641436	1950	1950	1950	1950	0
48	20230711	180200	310641436	1950	1950	1950	1950	0
49	20230711	180100	310641436	1950	1950	1950	1950	0
50	20230711	180000	310641436	1950	1950	1950	1950	0
51	20230711	175900	310641436	1950	1950	1950	1950	0
52	20230711	175800	310641436	1950	1950	1950	1950	0
53	20230711	175700	310641436	1950	1950	1950	1950	0
54	20230711	175600	310641436	1950	1950	1950	1950	0
55	20230711	175500	310641436	1950	1950	1950	1950	0
56	20230711	175400	310641436	1950	1950	1950	1950	0
57	20230711	175300	310641436	1950	1950	1950	1950	0
58	20230711	175200	310641436	1950	1950	1950	1950	0
59	20230711	175100	310641436	1950	1950	1950	1950	0
60	20230711	175000	310641436	1950	1950	1950	1950	0
61	20230711	174900	310641436	1950	1950	1950	1950	0
62	20230711	174800	310641436	1950	1950	1950	1950	3616
63	20230711	174700	310641436	1950	1950	1950	1950	0
64	20230711	174600	310641436	1950	1950	1950	1950	0
65	20230711	174500	310641436	1950	1950	1950	1950	0
66	20230711	174400	310641436	1950	1950	1950	1950	0
67	20230711	174300	310641436	1950	1950	1950	1950	0
68	20230711	174200	310641436	1950	1950	1950	1950	0
69	20230711	174100	310641436	1950	1950	1950	1950	0
70	20230711	174000	310641436	1950	1950	1950	1950	0
71	20230711	173900	310641436	1950	1950	1950	1950	0
72	20230711	173800	310641436	1950	1950	1950	1950	0
73	20230711	173700	310641436	1950	1950	1950	1950	0
74	20230711	173600	310641436	1950	1950	1950	1950	0
75	20230711	173500	310641436	1950	1950	1950	1950	0
76	20230711	173400	310641436	1950	1950	1950	1950	0
77	20230711	173300	310641436	1950	1950	1950	1950	0
78	20230711	173200	310641436	1950	1950	1950	1950	0
79	20230711	173100	310641436	1950	1950	1950	1950	0
80	20230711	173000	310641436	1950	1950	1950	1950	0
81	20230711	172900	310641436	1950	1950	1950	1950	0
82	20230711	172800	310641436	1950	1950	1950	1950	0
83	20230711	172700	310641436	1950	1950	1950	1950	0
84	20230711	172600	310641436	1950	1950	1950	1950	0
85	20230711	172500	310641436	1950	1950	1950	1950	0
86	20230711	172400	310641436	1950	1950	1950	1950	0
87	20230711	172300	310641436	1950	1950	1950	1950	0
88	20230711	172200	310641436	1950	1950	1950	1950	0
89	20230711	172100	310641436	1950	1950	1950	1950	0
90	20230711	172000	310641436	1950	1950	1950	1950	0
91	20230711	171900	310641436	1950	1950	1950	1950	0
92	20230711	171800	310641436	1950	1950	1950	1950	3616
93	20230711	171700	310641436	1950	1950	1950	1950	0
94	20230711	171600	310641436	1950	1950	1950	1950	0
95	20230711	171500	310641436	1950	1950	1950	1950	0
96	20230711	171400	310641436	1950	1950	1950	1950	0
97	20230711	171300	310641436	1950	1950	1950	1950	0
98	20230711	171200	310641436	1950	1950	1950	1950	0
99	20230711	171100	310641436	1950	1950	1950	1950	0
100	20230711	171000	310641436	1950	1950	1950	1950	0
101	20230711	170900	310641436	1950	1950	1950	1950	0
102	20230711	170800	310641436	1950	1950	1950	1950	0
103	20230711	170700	310641436	1950	1950	1950	1950	0
104	20230711	170600	310641436	1950	1950	1950	1950	0
105	20230711	170500	310641436	1950	1950	1950	1950	0
106	20230711	170400	310641436	1950	1950	1950	1950	0
107	20230711	170300	310641436	1950	1950	1950	1950	0
108	20230711	170200	310641436	1950	1950	1950	1950	0
109	20230711	170100	310641436	1950	1950	1950	1950	0
110	20230711	170000	310641436	1950	1950	1950	1950	0
111	20230711	165900	310641436	1950	1950	1950	1950	0
112	20230711	165800	310641436	1950	1950	1950	1950	0
113	20230711	165700	310641436	1950	1950	1950	1950	0
114	20230711	165600	310641436	1950	1950	1950	1950	0
115	20230711	165500	310641436	1950	1950	1950	1950	0
116	20230711	165400	310641436	1950	1950	1950	1950	0
117	20230711	165300	310641436	1950	1950	1950	1950	0
118	20230711	165200	310641436	1950	1950	1950	1950	0
119	20230711	165100	310641436	1950	1950	1950	1950	0
120	20230711	165000	310641436	1950	1950	1950	1950	0
121	20230711	164900	310641436	1950	1950	1950	1950	0
122	20230711	164800	310641436	1950	1950	1950	1950	3616
123	20230711	164700	310641436	1950	1950	1950	1950	0
124	20230711	164600	310641436	1950	1950	1950	1950	0
125	20230711	164500	310641436	1950	1950	1950	1950	0
126	20230711	164400	310641436	1950	1950	1950	1950	0
127	20230711	164300	310641436	1950	1950	1950	1950	0
128	20230711	164200	310641436	1950	1950	1950	1950	0
129	20230711	164100	310641436	1950	1950	1950	1950	0
130	20230711	164000	310641436	1950	1950	1950	1950	0
131	20230711	163900	310641436	1950	1950	1950	1950	0
132	20230711	163800	310641436	1950	1950	1950	1950	0
133	20230711	163700	310641436	1950	1950	1950	1950	0
134	20230711	163600	310641436	1950	1950	1950	1950	0
135	20230711	163500	310641436	1950	1950	1950	1950	0
136	20230711	163400	310641436	1950	1950	1950	1950	0
137	20230711	163300	310641436	1950	1950	1950	1950	0
138	20230711	163200	310641436	1950	1950	1950	1950	0
139	20230711	163100	310641436	1950	1950	1950	1950	0
140	20230711	163000	310641436	1950	1950	1950	1950	0
141	20230711	162900	310641436	1950	1950	1950	1950	0
142	20230711	162800	310641436	1950	1950	1950	1950	0
143	20230711	162700	310641436	1950	1950	1950	1950	0
144	20230711	162600	310641436	1950	1950	1950	1950	0
145	20230711	162500	310641436	1950	1950	1950	1950	0
146	20230711	162400	310641436	1950	1950	1950	1950	0
147	20230711	162300	310641436	1950	1950	1950	1950	0
148	20230711	162200	310641436	1950	1950	1950	1950	0
149	20230711	162100	310641436	1950	1950	1950	1950	0
150	20230711	162000	310641436	1950	1950	1950	1950	0
151	20230711	161900	310641436	1950	1950	1950	1950	0
152	20230711	161800	310641436	1950	1950	1950	1950	3616
153	20230711	161700	310641436	1950	1950	1950	1950	0
154	20230711	161600	310641436	1950	1950	1950	1950	0
155	20230711	161500	310641436	1950	1950	1950	1950	0
156	20230711	161400	310641436	1950	1950	1950	1950	0
157	20230711	161300	310641436	1950	1950	1950	1950	0
158	20230711	161200	310641436	1950	1950	1950	1950	0
159	20230711	161100	310641436	1950	1950	1950	1950	0
160	20230711	161000	310641436	1950	1950	1950	1950	0
161	20230711	160900	310641436	1950	1950	1950	1950	0
162	20230711	160800	310641436	1950	1950	1950	1950	0
163	20230711	160700	310641436	1950	1950	1950	1950	0
164	20230711	160600	310641436	1950	1950	1950	1950	0
165	20230711	160500	310641436	1950	1950	1950	1950	0
166	20230711	160400	310641436	1950	1950	1950	1950	0
167	20230711	160300	310641436	1950	1950	1950	1950	0
168	20230711	160200	310641436	1950	1950	1950	1950	0
169	20230711	160100	310641436	1950	1950	1950	1950	0
170	20230711	160000	310641436	1950	1950	1950	1950	0
171	20230711	155900	310641436	1950	1950	1950	1950	0
172	20230711	155800	310641436	1950	1950	1950	1950	0
173	20230711	155700	310641436	1950	1950	1950	1950	0
174	20230711	155600	310641436	1950	1950	1950	1950	0
175	20230711	155500	310641436	1950	1950	1950	1950	0
176	20230711	155400	310641436	1950	1950	1950	1950	0
177	20230711	155300	310641436	1950	1950	1950	1950	0
178	20230711	155200	310641436	1950	1950	1950	1950	0
179	20230711	155100	310641436	1950	1950	1950	1950	0
180	20230711	155000	310641436	1950	1950	1950	1950	0
181	20230711	154900	310641436	1950	1950	1950	1950	0
182	20230711	154800	310641436	1950	1950	1950	1950	3616
183	20230711	154700	310641436	1950	1950	1950	1950	0
184	20230711	154600	310641436	1950	1950	1950	1950	0
185	20230711	154500	310641436	1950	1950	1950	1950	0
186	20230711	154400	310641436	1950	1950	1950	1950	0
187	20230711	154300	310641436	1950	1950	1950	1950	0
188	20230711	154200	310641436	1950	1950	1950	1950	0
189	20230711	154100	310641436	1950	1950	1950	1950	0
190	20230711	154000	310641436	1950	1950	1950	1950	0
191	20230711	153900	310641436	1950	1950	1950	1950	0
192	20230711	153800	310641436	1950	1950	1950	1950	0
193	20230711	153700	310641436	1950	1950	1950	1950	0
194	20230711	153600	310641436	1950	1950	1950	1950	0
195	20230711	153500	310641436	1950	1950	1950	1950	0
196	20230711	153400	310641436	1950	1950	1950	1950	0
197	20230711	153300	310641436	1950	1950	1950	1950	0
198	20230711	153200	310641436	1950	1950	1950	1950	0
199	20230711	153100	310641436	1950	1950	1950	1950	0
200	20230711	153000	310641436	1950	1950	1950	1950	3616
201	20230711	152900	303590236	1948	1948	1948	1948	0
202	20230711	152800	303590236	1948	1948	1948	1948	0
203	20230711	152700	303590236	1948	1948	1948	1948	0
204	20230711	152600	303590236	1948	1948	1948	1948	0
205	20230711	152500	303590236	1948	1948	1948	1948	0
206	20230711	152400	303590236	1948	1948	1948	1948	0
207	20230711	152300	303590236	1948	1948	1948	1948	0
208	20230711	152200	303590236	1948	1948	1948	1948	0
209	20230711	152100	303590236	1948	1948	1948	1948	0
210	20230711	152000	303590236	1948	1948	1948	1948	0
211	20230711	151900	303590236	1948	1948	1948	1948	0
212	20230711	151800	303590236	1948	1948	1948	1948	1
213	20230711	151700	303588288	1948	1948	1948	1948	32
214	20230711	151600	303525952	1946	1945	1946	1945	2099
215	20230711	151500	299441900	1945	1945	1946	1945	1211
216	20230711	151400	297086503	1946	1945	1946	1945	4102
217	20230711	151300	289108112	1946	1947	1947	1946	201
218	20230711	151200	288716965	1949	1949	1949	1949	1
219	20230711	151100	288715016	1945	1945	1945	1945	0
220	20230711	151000	288715016	1945	1949	1949	1945	446
221	20230711	150900	287846161	1949	1948	1949	1948	130
222	20230711	150800	287592891	1949	1949	1949	1949	1
223	20230711	150700	287590942	1945	1948	1948	1945	7794
224	20230711	150600	272427131	1950	1949	1950	1947	34
225	20230711	150500	272360918	1950	1950	1950	1950	0
226	20230711	150400	272360918	1950	1950	1950	1950	17
227	20230711	150300	272327768	1950	1950	1950	1950	10
228	20230711	150200	272308268	1950	1950	1950	1950	10
229	20230711	150100	272288768	1950	1950	1950	1950	0
230	20230711	150000	272288768	1950	1950	1950	1950	5
231	20230711	145900	272279018	1950	1947	1950	1946	1271
232	20230711	145800	269805464	1950	1950	1950	1950	0
233	20230711	145700	269805464	1950	1950	1950	1950	0
234	20230711	145600	269805464	1950	1950	1950	1950	0
235	20230711	145500	269805464	1950	1950	1950	1950	0
236	20230711	145400	269805464	1950	1950	1950	1950	0
237	20230711	145300	269805464	1950	1950	1950	1950	0
238	20230711	145200	269805464	1950	1950	1950	1950	0
239	20230711	145100	269805464	1950	1950	1950	1950	0
240	20230711	145000	269805464	1950	1950	1950	1950	19
241	20230711	144900	269768414	1950	1950	1950	1950	6
242	20230711	144800	269756714	1947	1950	1950	1947	23
243	20230711	144700	269711930	1949	1949	1949	1949	0
244	20230711	144600	269711930	1949	1947	1949	1946	1551
245	20230711	144500	266693635	1950	1950	1950	1950	0
246	20230711	144400	266693635	1950	1950	1950	1950	0
247	20230711	144300	266693635	1950	1950	1950	1950	0
248	20230711	144200	266693635	1950	1950	1950	1950	100
249	20230711	144100	266498635	1950	1950	1950	1950	1
250	20230711	144000	266496685	1949	1947	1949	1947	214
251	20230711	143900	266079601	1946	1946	1946	1946	0
252	20230711	143800	266079601	1946	1946	1946	1946	0
253	20230711	143700	266079601	1946	1946	1946	1946	4
254	20230711	143600	266071817	1947	1949	1949	1947	2
255	20230711	143500	266067921	1945	1945	1945	1945	0
256	20230711	143400	266067921	1945	1949	1949	1945	635
257	20230711	143300	264832304	1949	1949	1949	1946	14
258	20230711	143200	264805030	1949	1949	1949	1949	0
259	20230711	143100	264805030	1949	1949	1949	1949	0
260	20230711	143000	264805030	1949	1949	1949	1949	0
261	20230711	142900	264805030	1949	1949	1949	1949	0
262	20230711	142800	264805030	1949	1946	1949	1945	8
263	20230711	142700	264789465	1949	1949	1949	1949	1
264	20230711	142600	264787516	1949	1949	1949	1949	0
265	20230711	142500	264787516	1949	1949	1949	1949	1
266	20230711	142400	264785567	1945	1945	1945	1945	0
267	20230711	142300	264785567	1945	1945	1945	1945	0
268	20230711	142200	264785567	1945	1949	1949	1945	2706
269	20230711	142100	259518047	1949	1949	1949	1949	0
270	20230711	142000	259518047	1949	1949	1949	1949	46
271	20230711	141900	259428393	1949	1950	1950	1949	862
272	20230711	141800	257747843	1950	1950	1950	1950	4213
273	20230711	141700	249532493	1950	1950	1950	1950	0
274	20230711	141600	249532493	1950	1950	1950	1950	0
275	20230711	141500	249532493	1950	1950	1950	1950	0
276	20230711	141400	249532493	1950	1950	1950	1950	0
277	20230711	141300	249532493	1950	1950	1950	1950	15
278	20230711	141200	249503243	1950	1950	1950	1950	51
279	20230711	141100	249403793	1950	1950	1950	1950	0
280	20230711	141000	249403793	1950	1950	1950	1950	0
281	20230711	140900	249403793	1950	1950	1950	1950	122
282	20230711	140800	249165893	1950	1950	1950	1950	1
283	20230711	140700	249163943	1949	1949	1949	1949	0
284	20230711	140600	249163943	1949	1949	1949	1949	0
285	20230711	140500	249163943	1949	1949	1949	1949	70
286	20230711	140400	249027513	1950	1950	1950	1950	154
287	20230711	140300	248727213	1950	1950	1950	1950	1
288	20230711	140200	248725263	1950	1950	1950	1950	6
289	20230711	140100	248713563	1950	1950	1950	1950	300
290	20230711	140000	248128563	1950	1950	1950	1950	2000
291	20230711	135900	244228563	1950	1950	1950	1950	0
292	20230711	135800	244228563	1950	1950	1950	1950	3
293	20230711	135700	244222713	1950	1950	1950	1950	41
294	20230711	135600	244142763	1950	1950	1950	1950	0
295	20230711	135500	244142763	1950	1950	1950	1950	0
296	20230711	135400	244142763	1950	1950	1950	1950	0
297	20230711	135300	244142763	1950	1950	1950	1950	0
298	20230711	135200	244142763	1950	1950	1950	1950	100
299	20230711	135100	243947763	1950	1949	1950	1949	40
300	20230711	135000	243869783	1949	1949	1949	1949	300
301	20230711	134900	243285083	1949	1949	1949	1949	0
302	20230711	134800	243285083	1949	1949	1949	1949	36
303	20230711	134700	243214919	1950	1950	1950	1950	0
304	20230711	134600	243214919	1950	1949	1950	1949	14
305	20230711	134500	243187632	1949	1949	1949	1949	0
306	20230711	134400	243187632	1949	1949	1949	1949	100
307	20230711	134300	242992732	1949	1949	1949	1949	150
308	20230711	134200	242700382	1949	1949	1949	1949	3
309	20230711	134100	242694535	1948	1948	1948	1948	0
310	20230711	134000	242694535	1948	1948	1948	1948	0
311	20230711	133900	242694535	1948	1949	1949	1948	551
312	20230711	133800	241621186	1948	1948	1948	1948	0
313	20230711	133700	241621186	1948	1948	1948	1948	0
314	20230711	133600	241621186	1948	1948	1948	1948	0
315	20230711	133500	241621186	1948	1948	1948	1948	0
316	20230711	133400	241621186	1948	1949	1949	1948	500
317	20230711	133300	240647185	1950	1950	1950	1950	0
318	20230711	133200	240647185	1950	1950	1950	1950	0
319	20230711	133100	240647185	1950	1950	1950	1950	115
320	20230711	133000	240422935	1950	1950	1950	1950	0
321	20230711	132900	240422935	1950	1948	1950	1948	301
322	20230711	132800	239836585	1950	1950	1950	1950	0
323	20230711	132700	239836585	1950	1950	1950	1950	0
324	20230711	132600	239836585	1950	1950	1950	1950	0
325	20230711	132500	239836585	1950	1950	1950	1950	0
326	20230711	132400	239836585	1950	1949	1950	1948	51
327	20230711	132300	239737234	1948	1949	1949	1948	110
328	20230711	132200	239522944	1948	1948	1948	1948	0
329	20230711	132100	239522944	1948	1948	1948	1948	1011
330	20230711	132000	237553516	1948	1948	1948	1948	0
331	20230711	131900	237553516	1948	1948	1948	1948	50
332	20230711	131800	237456116	1948	1948	1948	1948	0
333	20230711	131700	237456116	1948	1949	1950	1948	680
334	20230711	131600	236131170	1948	1948	1948	1948	0
335	20230711	131500	236131170	1948	1948	1948	1948	0
336	20230711	131400	236131170	1948	1948	1948	1948	0
337	20230711	131300	236131170	1948	1948	1948	1948	767
338	20230711	131200	234637054	1948	1949	1949	1948	5
339	20230711	131100	234627310	1949	1949	1949	1949	201
340	20230711	131000	234235561	1949	1949	1949	1949	10
341	20230711	130900	234216071	1948	1948	1948	1948	1
342	20230711	130800	234214123	1949	1949	1949	1949	34
343	20230711	130700	234147857	1949	1949	1949	1949	10
344	20230711	130600	234128367	1949	1949	1949	1949	0
345	20230711	130500	234128367	1949	1949	1949	1949	156
346	20230711	130400	233824323	1948	1948	1948	1948	0
347	20230711	130300	233824323	1948	1948	1948	1948	0
348	20230711	130200	233824323	1948	1948	1948	1948	1000
349	20230711	130100	231876323	1948	1949	1949	1948	699
350	20230711	130000	230514472	1950	1950	1950	1949	24
351	20230711	125900	230467675	1950	1950	1950	1950	100
352	20230711	125800	230272675	1950	1950	1950	1950	2662
353	20230711	125700	225081775	1950	1950	1950	1950	500
354	20230711	125600	224106775	1951	1951	1951	1951	67
355	20230711	125500	223976058	1951	1952	1952	1951	1080
356	20230711	125400	221868977	1952	1952	1952	1952	0
357	20230711	125300	221868977	1952	1952	1952	1952	1090
358	20230711	125200	219741297	1953	1953	1953	1953	50
359	20230711	125100	219643647	1953	1953	1953	1953	20
360	20230711	125000	219604587	1953	1953	1953	1953	0
361	20230711	124900	219604587	1953	1952	1953	1952	111
362	20230711	124800	219387914	1953	1953	1953	1953	0
363	20230711	124700	219387914	1953	1953	1953	1953	0
364	20230711	124600	219387914	1953	1953	1953	1953	0
365	20230711	124500	219387914	1953	1953	1953	1953	0
366	20230711	124400	219387914	1953	1953	1953	1953	0
367	20230711	124300	219387914	1953	1953	1953	1953	0
368	20230711	124200	219387914	1953	1953	1953	1953	2
369	20230711	124100	219384008	1953	1953	1953	1953	29
370	20230711	124000	219327371	1953	1953	1953	1953	1
371	20230711	123900	219325418	1951	1951	1951	1951	0
372	20230711	123800	219325418	1951	1952	1952	1951	998
373	20230711	123700	217378316	1953	1953	1953	1953	0
374	20230711	123600	217378316	1953	1953	1953	1953	303
375	20230711	123500	216786557	1954	1954	1954	1954	0
376	20230711	123400	216786557	1954	1954	1954	1954	0
377	20230711	123300	216786557	1954	1954	1954	1954	0
378	20230711	123200	216786557	1954	1954	1954	1954	0
379	20230711	123100	216786557	1954	1954	1954	1954	57
380	20230711	123000	216675179	1951	1951	1951	1951	25
381	20230711	122900	216626404	1950	1953	1953	1950	4000
382	20230711	122800	208824768	1952	1952	1952	1952	0
383	20230711	122700	208824768	1952	1952	1952	1952	288
384	20230711	122600	208262592	1952	1952	1952	1952	0
385	20230711	122500	208262592	1952	1952	1952	1952	0
386	20230711	122400	208262592	1952	1952	1952	1952	0
387	20230711	122300	208262592	1952	1952	1952	1952	0
388	20230711	122200	208262592	1952	1952	1952	1951	347
389	20230711	122100	207585438	1952	1952	1952	1952	200
390	20230711	122000	207195038	1954	1953	1954	1952	13062
391	20230711	121900	181696011	1953	1953	1953	1953	3212
392	20230711	121800	175422975	1954	1954	1954	1954	0
393	20230711	121700	175422975	1954	1954	1954	1954	0
394	20230711	121600	175422975	1954	1954	1954	1954	100
395	20230711	121500	175227575	1954	1954	1955	1954	307
396	20230711	121400	174627696	1953	1953	1953	1953	0
397	20230711	121300	174627696	1953	1953	1953	1953	0
398	20230711	121200	174627696	1953	1953	1953	1953	788
399	20230711	121100	173088732	1953	1953	1953	1953	38
400	20230711	121000	173014518	1953	1953	1953	1953	1001
401	20230711	120900	171059565	1952	1952	1952	1952	0
402	20230711	120800	171059565	1952	1952	1952	1952	1
403	20230711	120700	171057613	1952	1952	1952	1952	0
404	20230711	120600	171057613	1952	1951	1955	1951	1301
405	20230711	120500	168519317	1952	1952	1952	1952	11
406	20230711	120400	168497845	1952	1952	1952	1952	0
407	20230711	120300	168497845	1952	1954	1954	1952	248
408	20230711	120200	168013401	1953	1952	1953	1952	492
409	20230711	120100	167052625	1952	1952	1952	1952	1
410	20230711	120000	167050673	1952	1952	1952	1952	0
411	20230711	115900	167050673	1952	1952	1952	1952	101
412	20230711	115800	166853521	1952	1952	1952	1952	19
413	20230711	115700	166816433	1952	1952	1952	1952	1
414	20230711	115600	166814481	1952	1952	1952	1952	1
415	20230711	115500	166812529	1951	1952	1952	1951	566
416	20230711	115400	165708214	1952	1952	1952	1952	2
417	20230711	115300	165704310	1950	1950	1950	1950	0
418	20230711	115200	165704310	1950	1950	1950	1950	466
419	20230711	115100	164795610	1950	1952	1952	1950	3285
420	20230711	115000	158386836	1953	1953	1953	1953	100
421	20230711	114900	158191536	1953	1953	1953	1953	150
422	20230711	114800	157898586	1953	1953	1953	1953	0
423	20230711	114700	157898586	1953	1953	1953	1953	0
424	20230711	114600	157898586	1953	1953	1953	1953	0
425	20230711	114500	157898586	1953	1953	1953	1953	0
426	20230711	114400	157898586	1953	1953	1953	1953	0
427	20230711	114300	157898586	1953	1952	1953	1952	1500
428	20230711	114200	154969386	1953	1953	1953	1953	200
429	20230711	114100	154578786	1953	1954	1954	1953	201
430	20230711	114000	154186232	1953	1953	1953	1953	0
431	20230711	113900	154186232	1953	1953	1953	1953	0
432	20230711	113800	154186232	1953	1953	1953	1953	100
433	20230711	113700	153990932	1953	1952	1953	1952	315
434	20230711	113600	153376043	1953	1953	1953	1953	0
435	20230711	113500	153376043	1953	1953	1953	1953	0
436	20230711	113400	153376043	1953	1954	1954	1952	1723
437	20230711	113300	150011053	1953	1953	1953	1953	309
438	20230711	113200	149407576	1953	1953	1953	1953	51
439	20230711	113100	149307973	1952	1952	1952	1952	101
440	20230711	113000	149110821	1952	1952	1952	1952	100
441	20230711	112900	148915621	1952	1952	1952	1952	71
442	20230711	112800	148777029	1952	1952	1952	1952	0
443	20230711	112700	148777029	1952	1952	1952	1952	0
444	20230711	112600	148777029	1952	1952	1952	1952	1
445	20230711	112500	148775077	1956	1956	1956	1956	1820
446	20230711	112400	145215157	1958	1957	1958	1957	200
447	20230711	112300	144823727	1951	1952	1952	1951	236
448	20230711	112200	144363061	1958	1951	1958	1951	300
449	20230711	112100	143775951	1950	1950	1950	1950	0
450	20230711	112000	143775951	1950	1951	1958	1950	892
451	20230711	111900	142035574	1951	1953	1953	1951	12
452	20230711	111800	142012157	1953	1954	1954	1953	11
453	20230711	111700	141990664	1955	1955	1955	1955	500
454	20230711	111600	141013164	1956	1956	1956	1956	18
455	20230711	111500	140977956	1957	1957	1957	1957	0
456	20230711	111400	140977956	1957	1950	1957	1950	12
457	20230711	111300	140954549	1958	1950	1958	1950	4297
458	20230711	111200	132552489	1955	1955	1955	1955	30
459	20230711	111100	132493839	1955	1955	1955	1955	1
460	20230711	111000	132491884	1955	1955	1955	1955	0
461	20230711	110900	132491884	1955	1954	1955	1954	130
462	20230711	110800	132237853	1954	1954	1954	1954	0
463	20230711	110700	132237853	1954	1954	1954	1954	100
464	20230711	110600	132042453	1954	1954	1954	1954	10
465	20230711	110500	132022913	1954	1954	1954	1954	0
466	20230711	110400	132022913	1954	1954	1954	1954	20
467	20230711	110300	131983833	1954	1954	1954	1954	721
468	20230711	110200	130574999	1954	1954	1954	1954	600
469	20230711	110100	129402599	1954	1954	1954	1954	0
470	20230711	110000	129402599	1954	1954	1954	1954	0
471	20230711	105900	129402599	1954	1951	1954	1951	11
472	20230711	105800	129381108	1951	1951	1951	1951	1
473	20230711	105700	129379157	1950	1950	1950	1950	0
474	20230711	105600	129379157	1950	1950	1950	1950	0
475	20230711	105500	129379157	1950	1950	1950	1950	0
476	20230711	105400	129379157	1950	1950	1950	1950	0
477	20230711	105300	129379157	1950	1950	1950	1950	0
478	20230711	105200	129379157	1950	1950	1950	1950	1
479	20230711	105100	129377207	1950	1950	1950	1950	20
480	20230711	105000	129338207	1951	1951	1951	1951	1
481	20230711	104900	129336256	1954	1954	1954	1954	0
482	20230711	104800	129336256	1954	1954	1954	1954	745
483	20230711	104700	127880526	1954	1949	1954	1949	382
484	20230711	104600	127135507	1949	1948	1949	1948	9
485	20230711	104500	127117973	1949	1948	1949	1948	98
486	20230711	104400	126927068	1949	1949	1949	1949	10
487	20230711	104300	126907578	1949	1949	1949	1949	12
488	20230711	104200	126884190	1949	1954	1954	1949	21
489	20230711	104100	126843161	1954	1947	1954	1946	1894
490	20230711	104000	123157101	1946	1948	1948	1946	1795
491	20230711	103900	119663878	1948	1947	1948	1947	46
492	20230711	103800	119574315	1946	1949	1949	1946	2323
493	20230711	103700	115047752	1950	1951	1951	1950	74
494	20230711	103600	114903406	1952	1951	1952	1951	61
495	20230711	103500	114784388	1951	1953	1953	1951	773
496	20230711	103400	113274734	1954	1954	1954	1954	10
497	20230711	103300	113255194	1954	1954	1954	1954	282
498	20230711	103200	112704166	1954	1954	1954	1954	1
499	20230711	103100	112702212	1954	1954	1954	1954	1
500	20230711	103000	112700258	1953	1953	1953	1953	0
501	20230711	102900	112700258	1953	1954	1954	1953	10
502	20230711	102800	112680723	1955	1955	1955	1955	0
503	20230711	102700	112680723	1955	1955	1955	1955	0
504	20230711	102600	112680723	1955	1955	1955	1955	100
505	20230711	102500	112485223	1955	1955	1955	1955	0
506	20230711	102400	112485223	1955	1954	1955	1954	13
507	20230711	102300	112459820	1954	1953	1954	1953	7
508	20230711	102200	112446143	1955	1955	1955	1955	0
509	20230711	102100	112446143	1955	1955	1955	1955	50
510	20230711	102000	112348393	1949	1949	1949	1949	0
511	20230711	101900	112348393	1949	1949	1949	1949	0
512	20230711	101800	112348393	1949	1951	1951	1949	1000
513	20230711	101700	110398891	1949	1949	1949	1949	0
514	20230711	101600	110398891	1949	1951	1951	1949	319
515	20230711	101500	109776884	1953	1953	1953	1953	2
516	20230711	101400	109772978	1954	1954	1954	1954	41
517	20230711	101300	109692864	1955	1958	1958	1955	4302
518	20230711	101200	101276286	1960	1960	1960	1960	0
519	20230711	101100	101276286	1960	1958	1960	1958	6
520	20230711	101000	101264532	1958	1960	1960	1958	1209
521	20230711	100900	98897299	1959	1960	1960	1959	1100
522	20230711	100800	96741899	1960	1959	1960	1959	720
523	20230711	100700	95330909	1960	1959	1960	1959	1204
524	20230711	100600	92972267	1959	1959	1959	1959	1
525	20230711	100500	92970308	1959	1955	1959	1955	1130
526	20230711	100400	90758415	1955	1955	1955	1955	2
527	20230711	100300	90754505	1955	1952	1955	1952	3956
528	20230711	100200	83032387	1952	1952	1952	1952	20
529	20230711	100100	82993347	1951	1952	1952	1951	127
530	20230711	100000	82745450	1952	1952	1952	1952	2
531	20230711	095900	82741546	1955	1953	1955	1952	7
532	20230711	095800	82727874	1955	1954	1955	1954	18
533	20230711	095700	82692690	1955	1955	1955	1953	195
534	20230711	095600	82311475	1956	1957	1957	1956	31
535	20230711	095500	82250818	1957	1957	1957	1957	334
536	20230711	095400	81597180	1957	1957	1957	1957	230
537	20230711	095300	81147070	1957	1956	1957	1955	466
538	20230711	095200	80235872	1955	1955	1955	1953	2847
539	20230711	095100	74670298	1955	1955	1955	1955	103
540	20230711	095000	74468933	1953	1955	1955	1953	1033
541	20230711	094900	72450653	1955	1955	1955	1955	0
542	20230711	094800	72450653	1955	1955	1956	1955	210
543	20230711	094700	72040097	1955	1955	1955	1955	0
544	20230711	094600	72040097	1955	1955	1955	1955	3
545	20230711	094500	72034232	1954	1957	1957	1954	281
546	20230711	094400	71484502	1957	1957	1957	1955	1383
547	20230711	094300	68778243	1957	1956	1957	1956	295
548	20230711	094200	68201208	1958	1957	1958	1957	516
549	20230711	094100	67191389	1957	1957	1958	1956	1773
550	20230711	094000	63721973	1958	1955	1958	1955	1521
551	20230711	093900	60746787	1955	1955	1955	1954	1515
552	20230711	093800	57785062	1955	1955	1955	1951	156
553	20230711	093700	57480273	1955	1955	1955	1955	5
554	20230711	093600	57470498	1955	1951	1955	1950	3222
555	20230711	093500	51182795	1951	1950	1951	1950	159
556	20230711	093400	50872743	1950	1946	1950	1945	2818
557	20230711	093300	45385503	1945	1946	1946	1945	9
558	20230711	093200	45367996	1946	1947	1947	1946	466
559	20230711	093100	44460899	1947	1947	1948	1947	157
560	20230711	093000	44155210	1948	1946	1948	1946	259
561	20230711	092900	43650969	1947	1947	1947	1947	5
562	20230711	092800	43641234	1947	1947	1947	1947	20
563	20230711	092700	43602294	1937	1946	1946	1937	10000
564	20230711	092600	24199709	1946	1947	1947	1945	991
565	20230711	092500	22271928	1946	1946	1946	1946	0
566	20230711	092400	22271928	1946	1946	1946	1946	223
567	20230711	092300	21837970	1945	1947	1947	1945	700
568	20230711	092200	20475915	1947	1949	1949	1947	200
569	20230711	092100	20086311	1949	1948	1949	1948	101
570	20230711	092000	19889562	1949	1948	1949	1948	8
571	20230711	091900	19873977	1951	1947	1951	1947	501
572	20230711	091800	18898526	1946	1947	1947	1946	428
573	20230711	091700	18065578	1951	1951	1951	1951	5
574	20230711	091600	18055823	1951	1951	1951	1951	1
575	20230711	091500	18053872	1952	1952	1952	1952	0
576	20230711	091400	18053872	1952	1952	1952	1952	65
577	20230711	091300	17926992	1951	1950	1951	1950	122
578	20230711	091200	17689071	1949	1947	1949	1947	445
579	20230711	091100	16822390	1945	1945	1945	1945	300
580	20230711	091000	16238890	1945	1945	1945	1945	3
581	20230711	090900	16233055	1946	1945	1946	1945	26
582	20230711	090800	16182460	1948	1948	1948	1948	9
583	20230711	090700	16164928	1948	1948	1948	1948	6
584	20230711	090600	16153240	1947	1947	1948	1947	259
585	20230711	090500	15648957	1947	1947	1947	1947	29
586	20230711	090400	15592494	1948	1946	1948	1946	250
587	20230711	090300	15105654	1946	1944	1946	1944	5165
588	20230711	090200	5063632	1944	1943	1944	1943	50
589	20230711	090100	4966481	1943	1937	1943	1937	366
590	20230711	090000	4257526	1937	1937	1937	1937	2198