KissMeData/198080/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	200900	47236503	1951	1951	1951	1951	127
3	20230728	200800	47236503	1951	1951	1951	1951	0
4	20230728	200700	47236503	1951	1951	1951	1951	0
5	20230728	200600	47236503	1951	1951	1951	1951	0
6	20230728	200500	47236503	1951	1951	1951	1951	0
7	20230728	200400	47236503	1951	1951	1951	1951	0
8	20230728	200300	47236503	1951	1951	1951	1951	0
9	20230728	200200	47236503	1951	1951	1951	1951	0
10	20230728	200100	47236503	1951	1951	1951	1951	0
11	20230728	200000	47236503	1951	1951	1951	1951	0
12	20230728	195900	47236503	1951	1951	1951	1951	0
13	20230728	195800	47236503	1951	1951	1951	1951	0
14	20230728	195700	47236503	1951	1951	1951	1951	0
15	20230728	195600	47236503	1951	1951	1951	1951	0
16	20230728	195500	47236503	1951	1951	1951	1951	0
17	20230728	195400	47236503	1951	1951	1951	1951	0
18	20230728	195300	47236503	1951	1951	1951	1951	0
19	20230728	195200	47236503	1951	1951	1951	1951	0
20	20230728	195100	47236503	1951	1951	1951	1951	0
21	20230728	195000	47236503	1951	1951	1951	1951	0
22	20230728	194900	47236503	1951	1951	1951	1951	0
23	20230728	194800	47236503	1951	1951	1951	1951	0
24	20230728	194700	47236503	1951	1951	1951	1951	0
25	20230728	194600	47236503	1951	1951	1951	1951	0
26	20230728	194500	47236503	1951	1951	1951	1951	0
27	20230728	194400	47236503	1951	1951	1951	1951	0
28	20230728	194300	47236503	1951	1951	1951	1951	0
29	20230728	194200	47236503	1951	1951	1951	1951	0
30	20230728	194100	47236503	1951	1951	1951	1951	0
31	20230728	194000	47236503	1951	1951	1951	1951	0
32	20230728	193900	47236503	1951	1951	1951	1951	127
33	20230728	193800	47236503	1951	1951	1951	1951	0
34	20230728	193700	47236503	1951	1951	1951	1951	0
35	20230728	193600	47236503	1951	1951	1951	1951	0
36	20230728	193500	47236503	1951	1951	1951	1951	0
37	20230728	193400	47236503	1951	1951	1951	1951	0
38	20230728	193300	47236503	1951	1951	1951	1951	0
39	20230728	193200	47236503	1951	1951	1951	1951	0
40	20230728	193100	47236503	1951	1951	1951	1951	0
41	20230728	193000	47236503	1951	1951	1951	1951	0
42	20230728	192900	47236503	1951	1951	1951	1951	0
43	20230728	192800	47236503	1951	1951	1951	1951	0
44	20230728	192700	47236503	1951	1951	1951	1951	0
45	20230728	192600	47236503	1951	1951	1951	1951	0
46	20230728	192500	47236503	1951	1951	1951	1951	0
47	20230728	192400	47236503	1951	1951	1951	1951	0
48	20230728	192300	47236503	1951	1951	1951	1951	0
49	20230728	192200	47236503	1951	1951	1951	1951	0
50	20230728	192100	47236503	1951	1951	1951	1951	0
51	20230728	192000	47236503	1951	1951	1951	1951	0
52	20230728	191900	47236503	1951	1951	1951	1951	0
53	20230728	191800	47236503	1951	1951	1951	1951	0
54	20230728	191700	47236503	1951	1951	1951	1951	0
55	20230728	191600	47236503	1951	1951	1951	1951	0
56	20230728	191500	47236503	1951	1951	1951	1951	0
57	20230728	191400	47236503	1951	1951	1951	1951	0
58	20230728	191300	47236503	1951	1951	1951	1951	0
59	20230728	191200	47236503	1951	1951	1951	1951	0
60	20230728	191100	47236503	1951	1951	1951	1951	0
61	20230728	191000	47236503	1951	1951	1951	1951	0
62	20230728	190900	47236503	1951	1951	1951	1951	127
63	20230728	190800	47236503	1951	1951	1951	1951	0
64	20230728	190700	47236503	1951	1951	1951	1951	0
65	20230728	190600	47236503	1951	1951	1951	1951	0
66	20230728	190500	47236503	1951	1951	1951	1951	0
67	20230728	190400	47236503	1951	1951	1951	1951	0
68	20230728	190300	47236503	1951	1951	1951	1951	0
69	20230728	190200	47236503	1951	1951	1951	1951	0
70	20230728	190100	47236503	1951	1951	1951	1951	0
71	20230728	190000	47236503	1951	1951	1951	1951	0
72	20230728	185900	47236503	1951	1951	1951	1951	0
73	20230728	185800	47236503	1951	1951	1951	1951	0
74	20230728	185700	47236503	1951	1951	1951	1951	0
75	20230728	185600	47236503	1951	1951	1951	1951	0
76	20230728	185500	47236503	1951	1951	1951	1951	0
77	20230728	185400	47236503	1951	1951	1951	1951	0
78	20230728	185300	47236503	1951	1951	1951	1951	0
79	20230728	185200	47236503	1951	1951	1951	1951	0
80	20230728	185100	47236503	1951	1951	1951	1951	0
81	20230728	185000	47236503	1951	1951	1951	1951	0
82	20230728	184900	47236503	1951	1951	1951	1951	0
83	20230728	184800	47236503	1951	1951	1951	1951	0
84	20230728	184700	47236503	1951	1951	1951	1951	0
85	20230728	184600	47236503	1951	1951	1951	1951	0
86	20230728	184500	47236503	1951	1951	1951	1951	0
87	20230728	184400	47236503	1951	1951	1951	1951	0
88	20230728	184300	47236503	1951	1951	1951	1951	0
89	20230728	184200	47236503	1951	1951	1951	1951	0
90	20230728	184100	47236503	1951	1951	1951	1951	0
91	20230728	184000	47236503	1951	1951	1951	1951	0
92	20230728	183900	47236503	1951	1951	1951	1951	127
93	20230728	183800	47236503	1951	1951	1951	1951	0
94	20230728	183700	47236503	1951	1951	1951	1951	0
95	20230728	183600	47236503	1951	1951	1951	1951	0
96	20230728	183500	47236503	1951	1951	1951	1951	0
97	20230728	183400	47236503	1951	1951	1951	1951	0
98	20230728	183300	47236503	1951	1951	1951	1951	0
99	20230728	183200	47236503	1951	1951	1951	1951	0
100	20230728	183100	47236503	1951	1951	1951	1951	0
101	20230728	183000	47236503	1951	1951	1951	1951	0
102	20230728	182900	47236503	1951	1951	1951	1951	0
103	20230728	182800	47236503	1951	1951	1951	1951	0
104	20230728	182700	47236503	1951	1951	1951	1951	0
105	20230728	182600	47236503	1951	1951	1951	1951	0
106	20230728	182500	47236503	1951	1951	1951	1951	0
107	20230728	182400	47236503	1951	1951	1951	1951	0
108	20230728	182300	47236503	1951	1951	1951	1951	0
109	20230728	182200	47236503	1951	1951	1951	1951	0
110	20230728	182100	47236503	1951	1951	1951	1951	0
111	20230728	182000	47236503	1951	1951	1951	1951	0
112	20230728	181900	47236503	1951	1951	1951	1951	0
113	20230728	181800	47236503	1951	1951	1951	1951	0
114	20230728	181700	47236503	1951	1951	1951	1951	0
115	20230728	181600	47236503	1951	1951	1951	1951	0
116	20230728	181500	47236503	1951	1951	1951	1951	0
117	20230728	181400	47236503	1951	1951	1951	1951	0
118	20230728	181300	47236503	1951	1951	1951	1951	0
119	20230728	181200	47236503	1951	1951	1951	1951	0
120	20230728	181100	47236503	1951	1951	1951	1951	0
121	20230728	181000	47236503	1951	1951	1951	1951	0
122	20230728	180900	47236503	1951	1951	1951	1951	127
123	20230728	180800	47236503	1951	1951	1951	1951	0
124	20230728	180700	47236503	1951	1951	1951	1951	0
125	20230728	180600	47236503	1951	1951	1951	1951	0
126	20230728	180500	47236503	1951	1951	1951	1951	0
127	20230728	180400	47236503	1951	1951	1951	1951	0
128	20230728	180300	47236503	1951	1951	1951	1951	0
129	20230728	180200	47236503	1951	1951	1951	1951	0
130	20230728	180100	47236503	1951	1951	1951	1951	0
131	20230728	180000	47236503	1951	1951	1951	1951	0
132	20230728	175900	47236503	1951	1951	1951	1951	0
133	20230728	175800	47236503	1951	1951	1951	1951	0
134	20230728	175700	47236503	1951	1951	1951	1951	0
135	20230728	175600	47236503	1951	1951	1951	1951	0
136	20230728	175500	47236503	1951	1951	1951	1951	0
137	20230728	175400	47236503	1951	1951	1951	1951	0
138	20230728	175300	47236503	1951	1951	1951	1951	0
139	20230728	175200	47236503	1951	1951	1951	1951	0
140	20230728	175100	47236503	1951	1951	1951	1951	0
141	20230728	175000	47236503	1951	1951	1951	1951	0
142	20230728	174900	47236503	1951	1951	1951	1951	0
143	20230728	174800	47236503	1951	1951	1951	1951	0
144	20230728	174700	47236503	1951	1951	1951	1951	0
145	20230728	174600	47236503	1951	1951	1951	1951	0
146	20230728	174500	47236503	1951	1951	1951	1951	0
147	20230728	174400	47236503	1951	1951	1951	1951	0
148	20230728	174300	47236503	1951	1951	1951	1951	0
149	20230728	174200	47236503	1951	1951	1951	1951	0
150	20230728	174100	47236503	1951	1951	1951	1951	0
151	20230728	174000	47236503	1951	1951	1951	1951	0
152	20230728	173900	47236503	1951	1951	1951	1951	127
153	20230728	173800	47236503	1951	1951	1951	1951	0
154	20230728	173700	47236503	1951	1951	1951	1951	0
155	20230728	173600	47236503	1951	1951	1951	1951	0
156	20230728	173500	47236503	1951	1951	1951	1951	0
157	20230728	173400	47236503	1951	1951	1951	1951	0
158	20230728	173300	47236503	1951	1951	1951	1951	0
159	20230728	173200	47236503	1951	1951	1951	1951	0
160	20230728	173100	47236503	1951	1951	1951	1951	0
161	20230728	173000	47236503	1951	1951	1951	1951	0
162	20230728	172900	47236503	1951	1951	1951	1951	0
163	20230728	172800	47236503	1951	1951	1951	1951	0
164	20230728	172700	47236503	1951	1951	1951	1951	0
165	20230728	172600	47236503	1951	1951	1951	1951	0
166	20230728	172500	47236503	1951	1951	1951	1951	0
167	20230728	172400	47236503	1951	1951	1951	1951	0
168	20230728	172300	47236503	1951	1951	1951	1951	0
169	20230728	172200	47236503	1951	1951	1951	1951	0
170	20230728	172100	47236503	1951	1951	1951	1951	0
171	20230728	172000	47236503	1951	1951	1951	1951	0
172	20230728	171900	47236503	1951	1951	1951	1951	0
173	20230728	171800	47236503	1951	1951	1951	1951	0
174	20230728	171700	47236503	1951	1951	1951	1951	0
175	20230728	171600	47236503	1951	1951	1951	1951	0
176	20230728	171500	47236503	1951	1951	1951	1951	0
177	20230728	171400	47236503	1951	1951	1951	1951	0
178	20230728	171300	47236503	1951	1951	1951	1951	0
179	20230728	171200	47236503	1951	1951	1951	1951	0
180	20230728	171100	47236503	1951	1951	1951	1951	0
181	20230728	171000	47236503	1951	1951	1951	1951	0
182	20230728	170900	47236503	1951	1951	1951	1951	127
183	20230728	170800	47236503	1951	1951	1951	1951	0
184	20230728	170700	47236503	1951	1951	1951	1951	0
185	20230728	170600	47236503	1951	1951	1951	1951	0
186	20230728	170500	47236503	1951	1951	1951	1951	0
187	20230728	170400	47236503	1951	1951	1951	1951	0
188	20230728	170300	47236503	1951	1951	1951	1951	0
189	20230728	170200	47236503	1951	1951	1951	1951	0
190	20230728	170100	47236503	1951	1951	1951	1951	0
191	20230728	170000	47236503	1951	1951	1951	1951	0
192	20230728	165900	47236503	1951	1951	1951	1951	0
193	20230728	165800	47236503	1951	1951	1951	1951	0
194	20230728	165700	47236503	1951	1951	1951	1951	0
195	20230728	165600	47236503	1951	1951	1951	1951	0
196	20230728	165500	47236503	1951	1951	1951	1951	0
197	20230728	165400	47236503	1951	1951	1951	1951	0
198	20230728	165300	47236503	1951	1951	1951	1951	0
199	20230728	165200	47236503	1951	1951	1951	1951	0
200	20230728	165100	47236503	1951	1951	1951	1951	0
201	20230728	165000	47236503	1951	1951	1951	1951	0
202	20230728	164900	47236503	1951	1951	1951	1951	0
203	20230728	164800	47236503	1951	1951	1951	1951	0
204	20230728	164700	47236503	1951	1951	1951	1951	0
205	20230728	164600	47236503	1951	1951	1951	1951	0
206	20230728	164500	47236503	1951	1951	1951	1951	0
207	20230728	164400	47236503	1951	1951	1951	1951	0
208	20230728	164300	47236503	1951	1951	1951	1951	0
209	20230728	164200	47236503	1951	1951	1951	1951	0
210	20230728	164100	47236503	1951	1951	1951	1951	0
211	20230728	164000	47236503	1951	1951	1951	1951	0
212	20230728	163900	47236503	1951	1951	1951	1951	127
213	20230728	163800	47236503	1951	1951	1951	1951	0
214	20230728	163700	47236503	1951	1951	1951	1951	0
215	20230728	163600	47236503	1951	1951	1951	1951	0
216	20230728	163500	47236503	1951	1951	1951	1951	0
217	20230728	163400	47236503	1951	1951	1951	1951	0
218	20230728	163300	47236503	1951	1951	1951	1951	0
219	20230728	163200	47236503	1951	1951	1951	1951	0
220	20230728	163100	47236503	1951	1951	1951	1951	0
221	20230728	163000	47236503	1951	1951	1951	1951	0
222	20230728	162900	47236503	1951	1951	1951	1951	0
223	20230728	162800	47236503	1951	1951	1951	1951	0
224	20230728	162700	47236503	1951	1951	1951	1951	0
225	20230728	162600	47236503	1951	1951	1951	1951	0
226	20230728	162500	47236503	1951	1951	1951	1951	0
227	20230728	162400	47236503	1951	1951	1951	1951	0
228	20230728	162300	47236503	1951	1951	1951	1951	0
229	20230728	162200	47236503	1951	1951	1951	1951	0
230	20230728	162100	47236503	1951	1951	1951	1951	0
231	20230728	162000	47236503	1951	1951	1951	1951	0
232	20230728	161900	47236503	1951	1951	1951	1951	0
233	20230728	161800	47236503	1951	1951	1951	1951	0
234	20230728	161700	47236503	1951	1951	1951	1951	0
235	20230728	161600	47236503	1951	1951	1951	1951	0
236	20230728	161500	47236503	1951	1951	1951	1951	0
237	20230728	161400	47236503	1951	1951	1951	1951	0
238	20230728	161300	47236503	1951	1951	1951	1951	0
239	20230728	161200	47236503	1951	1951	1951	1951	0
240	20230728	161100	47236503	1951	1951	1951	1951	0
241	20230728	161000	47236503	1951	1951	1951	1951	0
242	20230728	160900	47236503	1951	1951	1951	1951	127
243	20230728	160800	47236503	1951	1951	1951	1951	0
244	20230728	160700	47236503	1951	1951	1951	1951	0
245	20230728	160600	47236503	1951	1951	1951	1951	0
246	20230728	160500	47236503	1951	1951	1951	1951	0
247	20230728	160400	47236503	1951	1951	1951	1951	0
248	20230728	160300	47236503	1951	1951	1951	1951	0
249	20230728	160200	47236503	1951	1951	1951	1951	0
250	20230728	160100	47236503	1951	1951	1951	1951	0
251	20230728	160000	47236503	1951	1951	1951	1951	0
252	20230728	155900	47236503	1951	1951	1951	1951	0
253	20230728	155800	47236503	1951	1951	1951	1951	0
254	20230728	155700	47236503	1951	1951	1951	1951	0
255	20230728	155600	47236503	1951	1951	1951	1951	0
256	20230728	155500	47236503	1951	1951	1951	1951	0
257	20230728	155400	47236503	1951	1951	1951	1951	0
258	20230728	155300	47236503	1951	1951	1951	1951	0
259	20230728	155200	47236503	1951	1951	1951	1951	0
260	20230728	155100	47236503	1951	1951	1951	1951	0
261	20230728	155000	47236503	1951	1951	1951	1951	0
262	20230728	154900	47236503	1951	1951	1951	1951	0
263	20230728	154800	47236503	1951	1951	1951	1951	0
264	20230728	154700	47236503	1951	1951	1951	1951	0
265	20230728	154600	47236503	1951	1951	1951	1951	0
266	20230728	154500	47236503	1951	1951	1951	1951	0
267	20230728	154400	47236503	1951	1951	1951	1951	0
268	20230728	154300	47236503	1951	1951	1951	1951	0
269	20230728	154200	47236503	1951	1951	1951	1951	0
270	20230728	154100	47236503	1951	1951	1951	1951	0
271	20230728	154000	47236503	1951	1951	1951	1951	0
272	20230728	153900	47236503	1951	1951	1951	1951	127
273	20230728	153800	47236503	1951	1951	1951	1951	0
274	20230728	153700	47236503	1951	1951	1951	1951	0
275	20230728	153600	47236503	1951	1951	1951	1951	0
276	20230728	153500	47236503	1951	1951	1951	1951	0
277	20230728	153400	47236503	1951	1951	1951	1951	0
278	20230728	153300	47236503	1951	1951	1951	1951	0
279	20230728	153200	47236503	1951	1951	1951	1951	0
280	20230728	153100	47236503	1951	1951	1951	1951	0
281	20230728	153000	47236503	1951	1951	1951	1951	127
282	20230728	152900	46988726	1950	1950	1950	1950	0
283	20230728	152800	46988726	1950	1950	1950	1950	0
284	20230728	152700	46988726	1950	1950	1950	1950	0
285	20230728	152600	46988726	1950	1950	1950	1950	0
286	20230728	152500	46988726	1950	1950	1950	1950	0
287	20230728	152400	46988726	1950	1950	1950	1950	0
288	20230728	152300	46988726	1950	1950	1950	1950	0
289	20230728	152200	46988726	1950	1950	1950	1950	0
290	20230728	152100	46988726	1950	1950	1950	1950	0
291	20230728	152000	46988726	1950	1950	1950	1950	0
292	20230728	151900	46988726	1950	1950	1950	1950	100
293	20230728	151800	46793726	1951	1951	1951	1945	3103
294	20230728	151700	40755079	1947	1947	1947	1947	15
295	20230728	151600	40725874	1947	1947	1947	1947	295
296	20230728	151500	40151509	1947	1951	1951	1947	51
297	20230728	151400	40052208	1951	1951	1951	1951	0
298	20230728	151300	40052208	1951	1951	1951	1951	0
299	20230728	151200	40052208	1951	1951	1951	1951	415
300	20230728	151100	39242543	1951	1951	1951	1951	0
301	20230728	151000	39242543	1951	1951	1951	1951	0
302	20230728	150900	39242543	1951	1951	1951	1951	30
303	20230728	150800	39184013	1950	1950	1950	1950	0
304	20230728	150700	39184013	1950	1950	1950	1950	0
305	20230728	150600	39184013	1950	1950	1950	1950	0
306	20230728	150500	39184013	1950	1950	1950	1950	0
307	20230728	150400	39184013	1950	1950	1950	1950	0
308	20230728	150300	39184013	1950	1950	1950	1950	0
309	20230728	150200	39184013	1950	1950	1950	1950	0
310	20230728	150100	39184013	1950	1949	1950	1949	4
311	20230728	150000	39176214	1946	1946	1946	1946	0
312	20230728	145900	39176214	1946	1946	1946	1946	0
313	20230728	145800	39176214	1946	1946	1946	1946	0
314	20230728	145700	39176214	1946	1946	1946	1946	60
315	20230728	145600	39059454	1950	1950	1950	1950	0
316	20230728	145500	39059454	1950	1950	1950	1950	0
317	20230728	145400	39059454	1950	1950	1950	1950	0
318	20230728	145300	39059454	1950	1950	1950	1950	0
319	20230728	145200	39059454	1950	1950	1950	1950	0
320	20230728	145100	39059454	1950	1950	1950	1950	0
321	20230728	145000	39059454	1950	1950	1950	1950	0
322	20230728	144900	39059454	1950	1950	1950	1950	0
323	20230728	144800	39059454	1950	1950	1950	1950	0
324	20230728	144700	39059454	1950	1950	1950	1950	0
325	20230728	144600	39059454	1950	1950	1950	1950	0
326	20230728	144500	39059454	1950	1950	1950	1950	0
327	20230728	144400	39059454	1950	1950	1950	1950	0
328	20230728	144300	39059454	1950	1950	1950	1950	0
329	20230728	144200	39059454	1950	1950	1950	1950	51
330	20230728	144100	38960004	1953	1952	1953	1952	252
331	20230728	144000	38468097	1952	1952	1952	1952	0
332	20230728	143900	38468097	1952	1952	1952	1952	0
333	20230728	143800	38468097	1952	1952	1952	1952	0
334	20230728	143700	38468097	1952	1952	1952	1952	0
335	20230728	143600	38468097	1952	1948	1952	1948	30
336	20230728	143500	38409633	1948	1948	1948	1948	0
337	20230728	143400	38409633	1948	1948	1948	1948	0
338	20230728	143300	38409633	1948	1948	1948	1948	0
339	20230728	143200	38409633	1948	1948	1948	1948	0
340	20230728	143100	38409633	1948	1948	1948	1948	3
341	20230728	143000	38403789	1948	1948	1948	1948	0
342	20230728	142900	38403789	1948	1948	1948	1948	0
343	20230728	142800	38403789	1948	1948	1948	1948	42
344	20230728	142700	38321973	1945	1945	1945	1945	0
345	20230728	142600	38321973	1945	1945	1945	1945	0
346	20230728	142500	38321973	1945	1945	1945	1945	0
347	20230728	142400	38321973	1945	1945	1945	1945	0
348	20230728	142300	38321973	1945	1945	1945	1945	0
349	20230728	142200	38321973	1945	1945	1945	1945	0
350	20230728	142100	38321973	1945	1945	1945	1945	0
351	20230728	142000	38321973	1945	1945	1945	1945	0
352	20230728	141900	38321973	1945	1945	1945	1945	0
353	20230728	141800	38321973	1945	1945	1945	1945	0
354	20230728	141700	38321973	1945	1945	1945	1945	0
355	20230728	141600	38321973	1945	1945	1945	1945	0
356	20230728	141500	38321973	1945	1945	1945	1945	0
357	20230728	141400	38321973	1945	1945	1945	1945	0
358	20230728	141300	38321973	1945	1945	1945	1945	0
359	20230728	141200	38321973	1945	1945	1945	1945	0
360	20230728	141100	38321973	1945	1945	1945	1945	0
361	20230728	141000	38321973	1945	1945	1945	1945	0
362	20230728	140900	38321973	1945	1945	1945	1945	0
363	20230728	140800	38321973	1945	1945	1945	1945	0
364	20230728	140700	38321973	1945	1945	1945	1945	0
365	20230728	140600	38321973	1945	1945	1945	1943	5994
366	20230728	140500	26663655	1945	1945	1945	1945	0
367	20230728	140400	26663655	1945	1945	1945	1945	0
368	20230728	140300	26663655	1945	1945	1945	1945	0
369	20230728	140200	26663655	1945	1945	1945	1945	0
370	20230728	140100	26663655	1945	1945	1945	1945	0
371	20230728	140000	26663655	1945	1945	1945	1945	0
372	20230728	135900	26663655	1945	1945	1945	1945	0
373	20230728	135800	26663655	1945	1945	1945	1945	42
374	20230728	135700	26581965	1942	1942	1942	1942	0
375	20230728	135600	26581965	1942	1942	1942	1942	0
376	20230728	135500	26581965	1942	1942	1942	1942	0
377	20230728	135400	26581965	1942	1942	1942	1942	0
378	20230728	135300	26581965	1942	1942	1942	1942	0
379	20230728	135200	26581965	1942	1942	1942	1942	0
380	20230728	135100	26581965	1942	1942	1942	1942	0
381	20230728	135000	26581965	1942	1942	1942	1942	0
382	20230728	134900	26581965	1942	1942	1942	1942	0
383	20230728	134800	26581965	1942	1942	1942	1942	0
384	20230728	134700	26581965	1942	1942	1942	1942	0
385	20230728	134600	26581965	1942	1942	1942	1942	0
386	20230728	134500	26581965	1942	1943	1943	1942	596
387	20230728	134400	25424532	1948	1948	1948	1948	0
388	20230728	134300	25424532	1948	1948	1948	1948	23
389	20230728	134200	25379728	1948	1948	1948	1948	24
390	20230728	134100	25332976	1948	1948	1948	1948	0
391	20230728	134000	25332976	1948	1948	1948	1948	0
392	20230728	133900	25332976	1948	1948	1948	1948	0
393	20230728	133800	25332976	1948	1948	1948	1948	0
394	20230728	133700	25332976	1948	1948	1948	1948	0
395	20230728	133600	25332976	1948	1948	1948	1948	0
396	20230728	133500	25332976	1948	1948	1948	1948	0
397	20230728	133400	25332976	1948	1948	1948	1948	0
398	20230728	133300	25332976	1948	1948	1948	1948	0
399	20230728	133200	25332976	1948	1948	1948	1948	0
400	20230728	133100	25332976	1948	1948	1948	1948	0
401	20230728	133000	25332976	1948	1948	1948	1948	0
402	20230728	132900	25332976	1948	1948	1948	1948	18
403	20230728	132800	25297912	1942	1942	1942	1942	0
404	20230728	132700	25297912	1942	1942	1942	1942	0
405	20230728	132600	25297912	1942	1942	1942	1942	0
406	20230728	132500	25297912	1942	1942	1942	1942	0
407	20230728	132400	25297912	1942	1942	1942	1942	1
408	20230728	132300	25295970	1952	1952	1952	1952	0
409	20230728	132200	25295970	1952	1952	1952	1952	0
410	20230728	132100	25295970	1952	1952	1952	1952	0
411	20230728	132000	25295970	1952	1952	1952	1952	0
412	20230728	131900	25295970	1952	1952	1952	1952	0
413	20230728	131800	25295970	1952	1952	1952	1952	0
414	20230728	131700	25295970	1952	1952	1952	1952	0
415	20230728	131600	25295970	1952	1952	1952	1952	0
416	20230728	131500	25295970	1952	1952	1952	1952	0
417	20230728	131400	25295970	1952	1952	1952	1952	0
418	20230728	131300	25295970	1952	1952	1952	1952	2
419	20230728	131200	25292066	1950	1950	1950	1950	0
420	20230728	131100	25292066	1950	1950	1950	1950	258
421	20230728	131000	24788966	1944	1944	1944	1944	0
422	20230728	130900	24788966	1944	1944	1944	1944	0
423	20230728	130800	24788966	1944	1944	1944	1944	0
424	20230728	130700	24788966	1944	1944	1944	1944	302
425	20230728	130600	24201878	1944	1944	1944	1944	0
426	20230728	130500	24201878	1944	1944	1944	1944	3
427	20230728	130400	24196046	1952	1952	1952	1952	0
428	20230728	130300	24196046	1952	1952	1952	1952	0
429	20230728	130200	24196046	1952	1952	1952	1952	0
430	20230728	130100	24196046	1952	1952	1952	1952	0
431	20230728	130000	24196046	1952	1952	1952	1952	0
432	20230728	125900	24196046	1952	1952	1952	1952	0
433	20230728	125800	24196046	1952	1952	1952	1952	3
434	20230728	125700	24190190	1951	1951	1951	1951	0
435	20230728	125600	24190190	1951	1951	1951	1951	0
436	20230728	125500	24190190	1951	1951	1951	1951	0
437	20230728	125400	24190190	1951	1951	1951	1951	0
438	20230728	125300	24190190	1951	1951	1951	1951	0
439	20230728	125200	24190190	1951	1951	1951	1951	0
440	20230728	125100	24190190	1951	1951	1951	1951	0
441	20230728	125000	24190190	1951	1951	1951	1951	0
442	20230728	124900	24190190	1951	1951	1951	1951	0
443	20230728	124800	24190190	1951	1951	1951	1951	0
444	20230728	124700	24190190	1951	1951	1951	1951	880
445	20230728	124600	22473310	1947	1947	1947	1947	0
446	20230728	124500	22473310	1947	1947	1947	1947	200
447	20230728	124400	22083910	1948	1948	1948	1948	0
448	20230728	124300	22083910	1948	1948	1948	1948	0
449	20230728	124200	22083910	1948	1949	1949	1948	186
450	20230728	124100	21721402	1949	1949	1949	1949	0
451	20230728	124000	21721402	1949	1949	1949	1949	0
452	20230728	123900	21721402	1949	1949	1949	1949	0
453	20230728	123800	21721402	1949	1949	1949	1949	0
454	20230728	123700	21721402	1949	1949	1949	1949	0
455	20230728	123600	21721402	1949	1949	1949	1949	0
456	20230728	123500	21721402	1949	1949	1949	1949	0
457	20230728	123400	21721402	1949	1949	1949	1949	0
458	20230728	123300	21721402	1949	1949	1949	1949	0
459	20230728	123200	21721402	1949	1949	1949	1949	0
460	20230728	123100	21721402	1949	1949	1949	1949	0
461	20230728	123000	21721402	1949	1949	1949	1949	0
462	20230728	122900	21721402	1949	1949	1949	1949	0
463	20230728	122800	21721402	1949	1949	1949	1949	0
464	20230728	122700	21721402	1949	1949	1949	1949	0
465	20230728	122600	21721402	1949	1949	1949	1949	0
466	20230728	122500	21721402	1949	1949	1949	1949	0
467	20230728	122400	21721402	1949	1949	1949	1949	0
468	20230728	122300	21721402	1949	1949	1949	1949	0
469	20230728	122200	21721402	1949	1949	1949	1949	0
470	20230728	122100	21721402	1949	1949	1949	1949	0
471	20230728	122000	21721402	1949	1949	1949	1949	0
472	20230728	121900	21721402	1949	1949	1949	1949	0
473	20230728	121800	21721402	1949	1949	1949	1949	0
474	20230728	121700	21721402	1949	1949	1949	1949	0
475	20230728	121600	21721402	1949	1952	1952	1949	507
476	20230728	121500	20732275	1952	1952	1952	1952	0
477	20230728	121400	20732275	1952	1952	1952	1952	0
478	20230728	121300	20732275	1952	1952	1952	1952	0
479	20230728	121200	20732275	1952	1952	1952	1952	0
480	20230728	121100	20732275	1952	1952	1952	1952	0
481	20230728	121000	20732275	1952	1952	1952	1952	0
482	20230728	120900	20732275	1952	1952	1952	1952	300
483	20230728	120800	20146675	1952	1952	1952	1952	0
484	20230728	120700	20146675	1952	1952	1952	1952	0
485	20230728	120600	20146675	1952	1952	1952	1952	0
486	20230728	120500	20146675	1952	1952	1952	1952	0
487	20230728	120400	20146675	1952	1952	1952	1952	0
488	20230728	120300	20146675	1952	1952	1952	1952	0
489	20230728	120200	20146675	1952	1952	1952	1952	0
490	20230728	120100	20146675	1952	1952	1952	1952	0
491	20230728	120000	20146675	1952	1952	1952	1952	22
492	20230728	115900	20103731	1952	1952	1952	1952	0
493	20230728	115800	20103731	1952	1952	1952	1952	0
494	20230728	115700	20103731	1952	1952	1952	1952	0
495	20230728	115600	20103731	1952	1952	1952	1952	0
496	20230728	115500	20103731	1952	1952	1952	1952	0
497	20230728	115400	20103731	1952	1952	1952	1952	0
498	20230728	115300	20103731	1952	1952	1952	1952	0
499	20230728	115200	20103731	1952	1952	1952	1952	0
500	20230728	115100	20103731	1952	1952	1952	1952	0
501	20230728	115000	20103731	1952	1952	1952	1952	0
502	20230728	114900	20103731	1952	1952	1952	1952	50
503	20230728	114800	20006131	1947	1947	1947	1947	0
504	20230728	114700	20006131	1947	1947	1947	1947	0
505	20230728	114600	20006131	1947	1947	1947	1947	0
506	20230728	114500	20006131	1947	1947	1947	1947	0
507	20230728	114400	20006131	1947	1947	1947	1947	0
508	20230728	114300	20006131	1947	1947	1947	1947	0
509	20230728	114200	20006131	1947	1947	1947	1947	0
510	20230728	114100	20006131	1947	1947	1947	1947	0
511	20230728	114000	20006131	1947	1947	1947	1947	0
512	20230728	113900	20006131	1947	1947	1947	1947	0
513	20230728	113800	20006131	1947	1947	1947	1947	0
514	20230728	113700	20006131	1947	1947	1947	1947	0
515	20230728	113600	20006131	1947	1947	1947	1947	0
516	20230728	113500	20006131	1947	1947	1947	1947	0
517	20230728	113400	20006131	1947	1947	1947	1947	0
518	20230728	113300	20006131	1947	1947	1947	1947	0
519	20230728	113200	20006131	1947	1947	1947	1947	0
520	20230728	113100	20006131	1947	1947	1947	1947	0
521	20230728	113000	20006131	1947	1947	1947	1947	0
522	20230728	112900	20006131	1947	1947	1947	1947	0
523	20230728	112800	20006131	1947	1947	1947	1947	0
524	20230728	112700	20006131	1947	1947	1947	1947	0
525	20230728	112600	20006131	1947	1947	1947	1947	0
526	20230728	112500	20006131	1947	1947	1947	1947	0
527	20230728	112400	20006131	1947	1947	1947	1947	0
528	20230728	112300	20006131	1947	1947	1947	1947	0
529	20230728	112200	20006131	1947	1947	1947	1947	0
530	20230728	112100	20006131	1947	1947	1947	1947	0
531	20230728	112000	20006131	1947	1947	1947	1947	0
532	20230728	111900	20006131	1947	1947	1947	1947	0
533	20230728	111800	20006131	1947	1947	1947	1947	0
534	20230728	111700	20006131	1947	1947	1947	1947	2
535	20230728	111600	20002237	1946	1946	1946	1946	0
536	20230728	111500	20002237	1946	1946	1946	1946	0
537	20230728	111400	20002237	1946	1946	1946	1946	0
538	20230728	111300	20002237	1946	1946	1946	1946	0
539	20230728	111200	20002237	1946	1946	1946	1946	0
540	20230728	111100	20002237	1946	1946	1946	1946	0
541	20230728	111000	20002237	1946	1946	1946	1946	1
542	20230728	110900	20000291	1944	1944	1944	1944	0
543	20230728	110800	20000291	1944	1944	1944	1944	0
544	20230728	110700	20000291	1944	1944	1944	1944	0
545	20230728	110600	20000291	1944	1944	1944	1944	0
546	20230728	110500	20000291	1944	1944	1944	1944	0
547	20230728	110400	20000291	1944	1944	1944	1944	0
548	20230728	110300	20000291	1944	1944	1944	1944	0
549	20230728	110200	20000291	1944	1944	1944	1944	0
550	20230728	110100	20000291	1944	1944	1944	1944	0
551	20230728	110000	20000291	1944	1944	1944	1944	0
552	20230728	105900	20000291	1944	1944	1944	1944	47
553	20230728	105800	19908923	1944	1944	1944	1944	72
554	20230728	105700	19768955	1951	1951	1951	1951	0
555	20230728	105600	19768955	1951	1951	1951	1951	0
556	20230728	105500	19768955	1951	1951	1951	1951	0
557	20230728	105400	19768955	1951	1954	1954	1951	700
558	20230728	105300	18403147	1954	1954	1954	1954	0
559	20230728	105200	18403147	1954	1954	1954	1954	0
560	20230728	105100	18403147	1954	1954	1954	1954	47
561	20230728	105000	18311309	1954	1954	1954	1954	0
562	20230728	104900	18311309	1954	1954	1954	1954	0
563	20230728	104800	18311309	1954	1954	1954	1954	0
564	20230728	104700	18311309	1954	1954	1954	1954	0
565	20230728	104600	18311309	1954	1954	1954	1954	0
566	20230728	104500	18311309	1954	1954	1954	1954	48
567	20230728	104400	18217517	1954	1954	1954	1954	0
568	20230728	104300	18217517	1954	1954	1954	1954	0
569	20230728	104200	18217517	1954	1954	1954	1954	0
570	20230728	104100	18217517	1954	1954	1954	1954	0
571	20230728	104000	18217517	1954	1954	1954	1954	0
572	20230728	103900	18217517	1954	1954	1954	1954	0
573	20230728	103800	18217517	1954	1954	1954	1954	0
574	20230728	103700	18217517	1954	1954	1954	1954	0
575	20230728	103600	18217517	1954	1954	1954	1954	0
576	20230728	103500	18217517	1954	1954	1954	1954	0
577	20230728	103400	18217517	1954	1954	1954	1954	0
578	20230728	103300	18217517	1954	1954	1954	1954	0
579	20230728	103200	18217517	1954	1954	1954	1954	0
580	20230728	103100	18217517	1954	1954	1954	1954	0
581	20230728	103000	18217517	1954	1954	1954	1954	165
582	20230728	102900	17895107	1954	1954	1954	1954	0
583	20230728	102800	17895107	1954	1954	1954	1954	0
584	20230728	102700	17895107	1954	1954	1954	1954	0
585	20230728	102600	17895107	1954	1954	1954	1954	30
586	20230728	102500	17836487	1958	1958	1958	1958	0
587	20230728	102400	17836487	1958	1958	1958	1958	0
588	20230728	102300	17836487	1958	1958	1958	1958	0
589	20230728	102200	17836487	1958	1958	1958	1958	0
590	20230728	102100	17836487	1958	1958	1958	1958	0
591	20230728	102000	17836487	1958	1958	1958	1958	0
592	20230728	101900	17836487	1958	1958	1958	1958	0
593	20230728	101800	17836487	1958	1958	1958	1958	1
594	20230728	101700	17834529	1959	1959	1959	1959	0
595	20230728	101600	17834529	1959	1959	1959	1959	0
596	20230728	101500	17834529	1959	1939	1959	1939	2582
597	20230728	101400	12803211	1938	1938	1938	1938	0
598	20230728	101300	12803211	1938	1938	1938	1938	0
599	20230728	101200	12803211	1938	1938	1938	1938	0
600	20230728	101100	12803211	1938	1938	1938	1938	359
601	20230728	101000	12107469	1930	1930	1930	1930	0
602	20230728	100900	12107469	1930	1930	1930	1930	0
603	20230728	100800	12107469	1930	1930	1930	1930	20
604	20230728	100700	12068869	1929	1929	1929	1929	0
605	20230728	100600	12068869	1929	1929	1929	1929	0
606	20230728	100500	12068869	1929	1929	1929	1929	0
607	20230728	100400	12068869	1929	1929	1929	1929	0
608	20230728	100300	12068869	1929	1929	1929	1929	0
609	20230728	100200	12068869	1929	1929	1929	1929	0
610	20230728	100100	12068869	1929	1929	1929	1929	0
611	20230728	100000	12068869	1929	1929	1929	1929	300
612	20230728	095900	11490169	1929	1929	1929	1929	0
613	20230728	095800	11490169	1929	1929	1929	1929	0
614	20230728	095700	11490169	1929	1929	1929	1929	0
615	20230728	095600	11490169	1929	1929	1929	1929	0
616	20230728	095500	11490169	1929	1929	1929	1929	0
617	20230728	095400	11490169	1929	1929	1929	1929	0
618	20230728	095300	11490169	1929	1929	1929	1929	0
619	20230728	095200	11490169	1929	1929	1929	1929	0
620	20230728	095100	11490169	1929	1929	1929	1929	0
621	20230728	095000	11490169	1929	1929	1929	1929	353
622	20230728	094900	10809232	1929	1929	1929	1929	0
623	20230728	094800	10809232	1929	1929	1929	1929	47
624	20230728	094700	10718569	1930	1930	1930	1930	0
625	20230728	094600	10718569	1930	1931	1931	1930	215
626	20230728	094500	10303564	1935	1935	1935	1935	0
627	20230728	094400	10303564	1935	1935	1935	1935	0
628	20230728	094300	10303564	1935	1935	1935	1935	0
629	20230728	094200	10303564	1935	1935	1935	1935	0
630	20230728	094100	10303564	1935	1935	1935	1935	0
631	20230728	094000	10303564	1935	1935	1935	1935	7
632	20230728	093900	10290019	1931	1931	1931	1931	515
633	20230728	093800	9295554	1938	1938	1938	1938	0
634	20230728	093700	9295554	1938	1938	1938	1938	0
635	20230728	093600	9295554	1938	1938	1938	1938	2
636	20230728	093500	9291678	1932	1932	1932	1932	95
637	20230728	093400	9108138	1938	1938	1938	1938	0
638	20230728	093300	9108138	1938	1938	1938	1938	0
639	20230728	093200	9108138	1938	1938	1938	1938	0
640	20230728	093100	9108138	1938	1938	1938	1938	0
641	20230728	093000	9108138	1938	1938	1938	1938	0
642	20230728	092900	9108138	1938	1938	1938	1938	0
643	20230728	092800	9108138	1938	1938	1938	1938	0
644	20230728	092700	9108138	1938	1938	1938	1938	0
645	20230728	092600	9108138	1938	1938	1938	1938	5
646	20230728	092500	9098448	1939	1939	1939	1939	0
647	20230728	092400	9098448	1939	1939	1939	1939	0
648	20230728	092300	9098448	1939	1939	1939	1939	0
649	20230728	092200	9098448	1939	1939	1939	1939	0
650	20230728	092100	9098448	1939	1939	1939	1939	0
651	20230728	092000	9098448	1939	1937	1939	1937	528
652	20230728	091900	8075272	1939	1939	1939	1939	0
653	20230728	091800	8075272	1939	1939	1939	1939	0
654	20230728	091700	8075272	1939	1939	1939	1939	0
655	20230728	091600	8075272	1939	1939	1939	1939	0
656	20230728	091500	8075272	1939	1939	1939	1939	0
657	20230728	091400	8075272	1939	1939	1939	1939	0
658	20230728	091300	8075272	1939	1939	1939	1939	0
659	20230728	091200	8075272	1939	1926	1939	1926	567
660	20230728	091100	6978434	1923	1923	1923	1923	0
661	20230728	091000	6978434	1923	1923	1923	1923	0
662	20230728	090900	6978434	1923	1923	1923	1923	0
663	20230728	090800	6978434	1923	1926	1926	1923	630
664	20230728	090700	5766881	1925	1922	1925	1922	280
665	20230728	090600	5228231	1919	1917	1919	1917	1113
666	20230728	090500	3092416	1912	1912	1912	1912	1000
667	20230728	090400	1180416	1912	1912	1912	1912	0
668	20230728	090300	1180416	1912	1912	1912	1912	418
669	20230728	090200	381200	1907	1907	1907	1907	0
670	20230728	090100	381200	1907	1907	1907	1907	0
671	20230728	090000	381200	1907	1905	1907	1905	200