KissMeData/198080/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	201000	56430173	1957	1957	1957	1957	559
3	20230731	200900	56430173	1957	1957	1957	1957	0
4	20230731	200800	56430173	1957	1957	1957	1957	0
5	20230731	200700	56430173	1957	1957	1957	1957	0
6	20230731	200600	56430173	1957	1957	1957	1957	0
7	20230731	200500	56430173	1957	1957	1957	1957	0
8	20230731	200400	56430173	1957	1957	1957	1957	0
9	20230731	200300	56430173	1957	1957	1957	1957	0
10	20230731	200200	56430173	1957	1957	1957	1957	0
11	20230731	200100	56430173	1957	1957	1957	1957	0
12	20230731	200000	56430173	1957	1957	1957	1957	0
13	20230731	195900	56430173	1957	1957	1957	1957	0
14	20230731	195800	56430173	1957	1957	1957	1957	0
15	20230731	195700	56430173	1957	1957	1957	1957	0
16	20230731	195600	56430173	1957	1957	1957	1957	0
17	20230731	195500	56430173	1957	1957	1957	1957	0
18	20230731	195400	56430173	1957	1957	1957	1957	0
19	20230731	195300	56430173	1957	1957	1957	1957	0
20	20230731	195200	56430173	1957	1957	1957	1957	0
21	20230731	195100	56430173	1957	1957	1957	1957	0
22	20230731	195000	56430173	1957	1957	1957	1957	0
23	20230731	194900	56430173	1957	1957	1957	1957	0
24	20230731	194800	56430173	1957	1957	1957	1957	0
25	20230731	194700	56430173	1957	1957	1957	1957	0
26	20230731	194600	56430173	1957	1957	1957	1957	0
27	20230731	194500	56430173	1957	1957	1957	1957	0
28	20230731	194400	56430173	1957	1957	1957	1957	0
29	20230731	194300	56430173	1957	1957	1957	1957	0
30	20230731	194200	56430173	1957	1957	1957	1957	0
31	20230731	194100	56430173	1957	1957	1957	1957	0
32	20230731	194000	56430173	1957	1957	1957	1957	559
33	20230731	193900	56430173	1957	1957	1957	1957	0
34	20230731	193800	56430173	1957	1957	1957	1957	0
35	20230731	193700	56430173	1957	1957	1957	1957	0
36	20230731	193600	56430173	1957	1957	1957	1957	0
37	20230731	193500	56430173	1957	1957	1957	1957	0
38	20230731	193400	56430173	1957	1957	1957	1957	0
39	20230731	193300	56430173	1957	1957	1957	1957	0
40	20230731	193200	56430173	1957	1957	1957	1957	0
41	20230731	193100	56430173	1957	1957	1957	1957	0
42	20230731	193000	56430173	1957	1957	1957	1957	0
43	20230731	192900	56430173	1957	1957	1957	1957	0
44	20230731	192800	56430173	1957	1957	1957	1957	0
45	20230731	192700	56430173	1957	1957	1957	1957	0
46	20230731	192600	56430173	1957	1957	1957	1957	0
47	20230731	192500	56430173	1957	1957	1957	1957	0
48	20230731	192400	56430173	1957	1957	1957	1957	0
49	20230731	192300	56430173	1957	1957	1957	1957	0
50	20230731	192200	56430173	1957	1957	1957	1957	0
51	20230731	192100	56430173	1957	1957	1957	1957	0
52	20230731	192000	56430173	1957	1957	1957	1957	0
53	20230731	191900	56430173	1957	1957	1957	1957	0
54	20230731	191800	56430173	1957	1957	1957	1957	0
55	20230731	191700	56430173	1957	1957	1957	1957	0
56	20230731	191600	56430173	1957	1957	1957	1957	0
57	20230731	191500	56430173	1957	1957	1957	1957	0
58	20230731	191400	56430173	1957	1957	1957	1957	0
59	20230731	191300	56430173	1957	1957	1957	1957	0
60	20230731	191200	56430173	1957	1957	1957	1957	0
61	20230731	191100	56430173	1957	1957	1957	1957	0
62	20230731	191000	56430173	1957	1957	1957	1957	559
63	20230731	190900	56430173	1957	1957	1957	1957	0
64	20230731	190800	56430173	1957	1957	1957	1957	0
65	20230731	190700	56430173	1957	1957	1957	1957	0
66	20230731	190600	56430173	1957	1957	1957	1957	0
67	20230731	190500	56430173	1957	1957	1957	1957	0
68	20230731	190400	56430173	1957	1957	1957	1957	0
69	20230731	190300	56430173	1957	1957	1957	1957	0
70	20230731	190200	56430173	1957	1957	1957	1957	0
71	20230731	190100	56430173	1957	1957	1957	1957	0
72	20230731	190000	56430173	1957	1957	1957	1957	0
73	20230731	185900	56430173	1957	1957	1957	1957	0
74	20230731	185800	56430173	1957	1957	1957	1957	0
75	20230731	185700	56430173	1957	1957	1957	1957	0
76	20230731	185600	56430173	1957	1957	1957	1957	0
77	20230731	185500	56430173	1957	1957	1957	1957	0
78	20230731	185400	56430173	1957	1957	1957	1957	0
79	20230731	185300	56430173	1957	1957	1957	1957	0
80	20230731	185200	56430173	1957	1957	1957	1957	0
81	20230731	185100	56430173	1957	1957	1957	1957	0
82	20230731	185000	56430173	1957	1957	1957	1957	0
83	20230731	184900	56430173	1957	1957	1957	1957	0
84	20230731	184800	56430173	1957	1957	1957	1957	0
85	20230731	184700	56430173	1957	1957	1957	1957	0
86	20230731	184600	56430173	1957	1957	1957	1957	0
87	20230731	184500	56430173	1957	1957	1957	1957	0
88	20230731	184400	56430173	1957	1957	1957	1957	0
89	20230731	184300	56430173	1957	1957	1957	1957	0
90	20230731	184200	56430173	1957	1957	1957	1957	0
91	20230731	184100	56430173	1957	1957	1957	1957	0
92	20230731	184000	56430173	1957	1957	1957	1957	559
93	20230731	183900	56430173	1957	1957	1957	1957	0
94	20230731	183800	56430173	1957	1957	1957	1957	0
95	20230731	183700	56430173	1957	1957	1957	1957	0
96	20230731	183600	56430173	1957	1957	1957	1957	0
97	20230731	183500	56430173	1957	1957	1957	1957	0
98	20230731	183400	56430173	1957	1957	1957	1957	0
99	20230731	183300	56430173	1957	1957	1957	1957	0
100	20230731	183200	56430173	1957	1957	1957	1957	0
101	20230731	183100	56430173	1957	1957	1957	1957	0
102	20230731	183000	56430173	1957	1957	1957	1957	0
103	20230731	182900	56430173	1957	1957	1957	1957	0
104	20230731	182800	56430173	1957	1957	1957	1957	0
105	20230731	182700	56430173	1957	1957	1957	1957	0
106	20230731	182600	56430173	1957	1957	1957	1957	0
107	20230731	182500	56430173	1957	1957	1957	1957	0
108	20230731	182400	56430173	1957	1957	1957	1957	0
109	20230731	182300	56430173	1957	1957	1957	1957	0
110	20230731	182200	56430173	1957	1957	1957	1957	0
111	20230731	182100	56430173	1957	1957	1957	1957	0
112	20230731	182000	56430173	1957	1957	1957	1957	0
113	20230731	181900	56430173	1957	1957	1957	1957	0
114	20230731	181800	56430173	1957	1957	1957	1957	0
115	20230731	181700	56430173	1957	1957	1957	1957	0
116	20230731	181600	56430173	1957	1957	1957	1957	0
117	20230731	181500	56430173	1957	1957	1957	1957	0
118	20230731	181400	56430173	1957	1957	1957	1957	0
119	20230731	181300	56430173	1957	1957	1957	1957	0
120	20230731	181200	56430173	1957	1957	1957	1957	0
121	20230731	181100	56430173	1957	1957	1957	1957	0
122	20230731	181000	56430173	1957	1957	1957	1957	559
123	20230731	180900	56430173	1957	1957	1957	1957	0
124	20230731	180800	56430173	1957	1957	1957	1957	0
125	20230731	180700	56430173	1957	1957	1957	1957	0
126	20230731	180600	56430173	1957	1957	1957	1957	0
127	20230731	180500	56430173	1957	1957	1957	1957	0
128	20230731	180400	56430173	1957	1957	1957	1957	0
129	20230731	180300	56430173	1957	1957	1957	1957	0
130	20230731	180200	56430173	1957	1957	1957	1957	0
131	20230731	180100	56430173	1957	1957	1957	1957	0
132	20230731	180000	56430173	1957	1957	1957	1957	0
133	20230731	175900	56430173	1957	1957	1957	1957	0
134	20230731	175800	56430173	1957	1957	1957	1957	0
135	20230731	175700	56430173	1957	1957	1957	1957	0
136	20230731	175600	56430173	1957	1957	1957	1957	0
137	20230731	175500	56430173	1957	1957	1957	1957	0
138	20230731	175400	56430173	1957	1957	1957	1957	0
139	20230731	175300	56430173	1957	1957	1957	1957	0
140	20230731	175200	56430173	1957	1957	1957	1957	0
141	20230731	175100	56430173	1957	1957	1957	1957	0
142	20230731	175000	56430173	1957	1957	1957	1957	0
143	20230731	174900	56430173	1957	1957	1957	1957	0
144	20230731	174800	56430173	1957	1957	1957	1957	0
145	20230731	174700	56430173	1957	1957	1957	1957	0
146	20230731	174600	56430173	1957	1957	1957	1957	0
147	20230731	174500	56430173	1957	1957	1957	1957	0
148	20230731	174400	56430173	1957	1957	1957	1957	0
149	20230731	174300	56430173	1957	1957	1957	1957	0
150	20230731	174200	56430173	1957	1957	1957	1957	0
151	20230731	174100	56430173	1957	1957	1957	1957	0
152	20230731	174000	56430173	1957	1957	1957	1957	559
153	20230731	173900	56430173	1957	1957	1957	1957	0
154	20230731	173800	56430173	1957	1957	1957	1957	0
155	20230731	173700	56430173	1957	1957	1957	1957	0
156	20230731	173600	56430173	1957	1957	1957	1957	0
157	20230731	173500	56430173	1957	1957	1957	1957	0
158	20230731	173400	56430173	1957	1957	1957	1957	0
159	20230731	173300	56430173	1957	1957	1957	1957	0
160	20230731	173200	56430173	1957	1957	1957	1957	0
161	20230731	173100	56430173	1957	1957	1957	1957	0
162	20230731	173000	56430173	1957	1957	1957	1957	0
163	20230731	172900	56430173	1957	1957	1957	1957	0
164	20230731	172800	56430173	1957	1957	1957	1957	0
165	20230731	172700	56430173	1957	1957	1957	1957	0
166	20230731	172600	56430173	1957	1957	1957	1957	0
167	20230731	172500	56430173	1957	1957	1957	1957	0
168	20230731	172400	56430173	1957	1957	1957	1957	0
169	20230731	172300	56430173	1957	1957	1957	1957	0
170	20230731	172200	56430173	1957	1957	1957	1957	0
171	20230731	172100	56430173	1957	1957	1957	1957	0
172	20230731	172000	56430173	1957	1957	1957	1957	0
173	20230731	171900	56430173	1957	1957	1957	1957	0
174	20230731	171800	56430173	1957	1957	1957	1957	0
175	20230731	171700	56430173	1957	1957	1957	1957	0
176	20230731	171600	56430173	1957	1957	1957	1957	0
177	20230731	171500	56430173	1957	1957	1957	1957	0
178	20230731	171400	56430173	1957	1957	1957	1957	0
179	20230731	171300	56430173	1957	1957	1957	1957	0
180	20230731	171200	56430173	1957	1957	1957	1957	0
181	20230731	171100	56430173	1957	1957	1957	1957	0
182	20230731	171000	56430173	1957	1957	1957	1957	559
183	20230731	170900	56430173	1957	1957	1957	1957	0
184	20230731	170800	56430173	1957	1957	1957	1957	0
185	20230731	170700	56430173	1957	1957	1957	1957	0
186	20230731	170600	56430173	1957	1957	1957	1957	0
187	20230731	170500	56430173	1957	1957	1957	1957	0
188	20230731	170400	56430173	1957	1957	1957	1957	0
189	20230731	170300	56430173	1957	1957	1957	1957	0
190	20230731	170200	56430173	1957	1957	1957	1957	0
191	20230731	170100	56430173	1957	1957	1957	1957	0
192	20230731	170000	56430173	1957	1957	1957	1957	0
193	20230731	165900	56430173	1957	1957	1957	1957	0
194	20230731	165800	56430173	1957	1957	1957	1957	0
195	20230731	165700	56430173	1957	1957	1957	1957	0
196	20230731	165600	56430173	1957	1957	1957	1957	0
197	20230731	165500	56430173	1957	1957	1957	1957	0
198	20230731	165400	56430173	1957	1957	1957	1957	0
199	20230731	165300	56430173	1957	1957	1957	1957	0
200	20230731	165200	56430173	1957	1957	1957	1957	0
201	20230731	165100	56430173	1957	1957	1957	1957	0
202	20230731	165000	56430173	1957	1957	1957	1957	0
203	20230731	164900	56430173	1957	1957	1957	1957	0
204	20230731	164800	56430173	1957	1957	1957	1957	0
205	20230731	164700	56430173	1957	1957	1957	1957	0
206	20230731	164600	56430173	1957	1957	1957	1957	0
207	20230731	164500	56430173	1957	1957	1957	1957	0
208	20230731	164400	56430173	1957	1957	1957	1957	0
209	20230731	164300	56430173	1957	1957	1957	1957	0
210	20230731	164200	56430173	1957	1957	1957	1957	0
211	20230731	164100	56430173	1957	1957	1957	1957	0
212	20230731	164000	56430173	1957	1957	1957	1957	559
213	20230731	163900	56430173	1957	1957	1957	1957	0
214	20230731	163800	56430173	1957	1957	1957	1957	0
215	20230731	163700	56430173	1957	1957	1957	1957	0
216	20230731	163600	56430173	1957	1957	1957	1957	0
217	20230731	163500	56430173	1957	1957	1957	1957	0
218	20230731	163400	56430173	1957	1957	1957	1957	0
219	20230731	163300	56430173	1957	1957	1957	1957	0
220	20230731	163200	56430173	1957	1957	1957	1957	0
221	20230731	163100	56430173	1957	1957	1957	1957	0
222	20230731	163000	56430173	1957	1957	1957	1957	0
223	20230731	162900	56430173	1957	1957	1957	1957	0
224	20230731	162800	56430173	1957	1957	1957	1957	0
225	20230731	162700	56430173	1957	1957	1957	1957	0
226	20230731	162600	56430173	1957	1957	1957	1957	0
227	20230731	162500	56430173	1957	1957	1957	1957	0
228	20230731	162400	56430173	1957	1957	1957	1957	0
229	20230731	162300	56430173	1957	1957	1957	1957	0
230	20230731	162200	56430173	1957	1957	1957	1957	0
231	20230731	162100	56430173	1957	1957	1957	1957	0
232	20230731	162000	56430173	1957	1957	1957	1957	0
233	20230731	161900	56430173	1957	1957	1957	1957	0
234	20230731	161800	56430173	1957	1957	1957	1957	0
235	20230731	161700	56430173	1957	1957	1957	1957	0
236	20230731	161600	56430173	1957	1957	1957	1957	0
237	20230731	161500	56430173	1957	1957	1957	1957	0
238	20230731	161400	56430173	1957	1957	1957	1957	0
239	20230731	161300	56430173	1957	1957	1957	1957	0
240	20230731	161200	56430173	1957	1957	1957	1957	0
241	20230731	161100	56430173	1957	1957	1957	1957	0
242	20230731	161000	56430173	1957	1957	1957	1957	559
243	20230731	160900	56430173	1957	1957	1957	1957	0
244	20230731	160800	56430173	1957	1957	1957	1957	0
245	20230731	160700	56430173	1957	1957	1957	1957	0
246	20230731	160600	56430173	1957	1957	1957	1957	0
247	20230731	160500	56430173	1957	1957	1957	1957	0
248	20230731	160400	56430173	1957	1957	1957	1957	0
249	20230731	160300	56430173	1957	1957	1957	1957	0
250	20230731	160200	56430173	1957	1957	1957	1957	0
251	20230731	160100	56430173	1957	1957	1957	1957	0
252	20230731	160000	56430173	1957	1957	1957	1957	0
253	20230731	155900	56430173	1957	1957	1957	1957	0
254	20230731	155800	56430173	1957	1957	1957	1957	0
255	20230731	155700	56430173	1957	1957	1957	1957	0
256	20230731	155600	56430173	1957	1957	1957	1957	0
257	20230731	155500	56430173	1957	1957	1957	1957	0
258	20230731	155400	56430173	1957	1957	1957	1957	0
259	20230731	155300	56430173	1957	1957	1957	1957	0
260	20230731	155200	56430173	1957	1957	1957	1957	0
261	20230731	155100	56430173	1957	1957	1957	1957	0
262	20230731	155000	56430173	1957	1957	1957	1957	0
263	20230731	154900	56430173	1957	1957	1957	1957	0
264	20230731	154800	56430173	1957	1957	1957	1957	0
265	20230731	154700	56430173	1957	1957	1957	1957	0
266	20230731	154600	56430173	1957	1957	1957	1957	0
267	20230731	154500	56430173	1957	1957	1957	1957	0
268	20230731	154400	56430173	1957	1957	1957	1957	0
269	20230731	154300	56430173	1957	1957	1957	1957	0
270	20230731	154200	56430173	1957	1957	1957	1957	0
271	20230731	154100	56430173	1957	1957	1957	1957	0
272	20230731	154000	56430173	1957	1957	1957	1957	559
273	20230731	153900	56430173	1957	1957	1957	1957	0
274	20230731	153800	56430173	1957	1957	1957	1957	0
275	20230731	153700	56430173	1957	1957	1957	1957	0
276	20230731	153600	56430173	1957	1957	1957	1957	0
277	20230731	153500	56430173	1957	1957	1957	1957	0
278	20230731	153400	56430173	1957	1957	1957	1957	0
279	20230731	153300	56430173	1957	1957	1957	1957	0
280	20230731	153200	56430173	1957	1957	1957	1957	0
281	20230731	153100	56430173	1957	1957	1957	1957	0
282	20230731	153000	56430173	1957	1957	1957	1957	559
283	20230731	152900	55336210	1954	1954	1954	1954	0
284	20230731	152800	55336210	1954	1954	1954	1954	0
285	20230731	152700	55336210	1954	1954	1954	1954	0
286	20230731	152600	55336210	1954	1954	1954	1954	0
287	20230731	152500	55336210	1954	1954	1954	1954	0
288	20230731	152400	55336210	1954	1954	1954	1954	0
289	20230731	152300	55336210	1954	1954	1954	1954	0
290	20230731	152200	55336210	1954	1954	1954	1954	0
291	20230731	152100	55336210	1954	1954	1954	1954	0
292	20230731	152000	55336210	1954	1954	1954	1954	0
293	20230731	151900	55336210	1954	1954	1954	1954	0
294	20230731	151800	55336210	1954	1954	1954	1954	0
295	20230731	151700	55336210	1954	1954	1954	1954	1
296	20230731	151600	55334256	1950	1953	1953	1950	517
297	20230731	151500	54326007	1954	1954	1954	1954	0
298	20230731	151400	54326007	1954	1954	1954	1954	0
299	20230731	151300	54326007	1954	1954	1954	1954	0
300	20230731	151200	54326007	1954	1954	1954	1954	1
301	20230731	151100	54324053	1953	1953	1953	1953	0
302	20230731	151000	54324053	1953	1953	1953	1953	217
303	20230731	150900	53900252	1950	1951	1951	1950	100
304	20230731	150800	53705221	1950	1950	1950	1950	0
305	20230731	150700	53705221	1950	1950	1950	1950	0
306	20230731	150600	53705221	1950	1950	1950	1950	0
307	20230731	150500	53705221	1950	1950	1950	1950	0
308	20230731	150400	53705221	1950	1950	1950	1950	0
309	20230731	150300	53705221	1950	1950	1950	1950	0
310	20230731	150200	53705221	1950	1950	1950	1950	0
311	20230731	150100	53705221	1950	1950	1950	1950	0
312	20230731	150000	53705221	1950	1950	1950	1950	0
313	20230731	145900	53705221	1950	1950	1950	1950	0
314	20230731	145800	53705221	1950	1950	1950	1950	0
315	20230731	145700	53705221	1950	1950	1950	1950	3
316	20230731	145600	53699371	1949	1949	1949	1949	811
317	20230731	145500	52118732	1954	1954	1954	1954	0
318	20230731	145400	52118732	1954	1954	1954	1954	0
319	20230731	145300	52118732	1954	1954	1954	1954	0
320	20230731	145200	52118732	1954	1954	1954	1954	0
321	20230731	145100	52118732	1954	1954	1954	1954	0
322	20230731	145000	52118732	1954	1954	1954	1954	0
323	20230731	144900	52118732	1954	1954	1954	1954	549
324	20230731	144800	51045986	1952	1952	1952	1952	250
325	20230731	144700	50557986	1954	1954	1954	1954	0
326	20230731	144600	50557986	1954	1954	1954	1954	0
327	20230731	144500	50557986	1954	1954	1954	1954	0
328	20230731	144400	50557986	1954	1954	1954	1954	0
329	20230731	144300	50557986	1954	1954	1954	1954	0
330	20230731	144200	50557986	1954	1954	1954	1954	0
331	20230731	144100	50557986	1954	1954	1954	1954	0
332	20230731	144000	50557986	1954	1954	1954	1954	0
333	20230731	143900	50557986	1954	1954	1954	1954	0
334	20230731	143800	50557986	1954	1954	1954	1954	0
335	20230731	143700	50557986	1954	1954	1954	1954	0
336	20230731	143600	50557986	1954	1954	1954	1954	0
337	20230731	143500	50557986	1954	1954	1954	1954	0
338	20230731	143400	50557986	1954	1954	1954	1954	5
339	20230731	143300	50548216	1947	1947	1947	1947	0
340	20230731	143200	50548216	1947	1947	1947	1947	0
341	20230731	143100	50548216	1947	1947	1947	1947	12
342	20230731	143000	50524852	1946	1946	1946	1946	0
343	20230731	142900	50524852	1946	1950	1950	1946	2457
344	20230731	142800	45738248	1951	1951	1951	1951	42
345	20230731	142700	45656306	1950	1950	1950	1950	75
346	20230731	142600	45510056	1950	1950	1950	1950	0
347	20230731	142500	45510056	1950	1950	1950	1950	10
348	20230731	142400	45490556	1950	1959	1959	1950	403
349	20230731	142300	44704687	1951	1951	1951	1951	705
350	20230731	142200	43329232	1951	1951	1951	1951	1595
351	20230731	142100	40217387	1952	1952	1952	1952	0
352	20230731	142000	40217387	1952	1952	1952	1952	1000
353	20230731	141900	38265387	1958	1958	1958	1958	0
354	20230731	141800	38265387	1958	1958	1958	1958	0
355	20230731	141700	38265387	1958	1958	1958	1958	0
356	20230731	141600	38265387	1958	1958	1958	1958	0
357	20230731	141500	38265387	1958	1958	1958	1958	0
358	20230731	141400	38265387	1958	1958	1958	1958	0
359	20230731	141300	38265387	1958	1958	1958	1958	0
360	20230731	141200	38265387	1958	1958	1958	1958	0
361	20230731	141100	38265387	1958	1958	1958	1958	0
362	20230731	141000	38265387	1958	1958	1958	1958	0
363	20230731	140900	38265387	1958	1958	1958	1958	0
364	20230731	140800	38265387	1958	1958	1958	1958	0
365	20230731	140700	38265387	1958	1958	1958	1958	0
366	20230731	140600	38265387	1958	1958	1958	1958	1
367	20230731	140500	38263429	1951	1951	1951	1951	54
368	20230731	140400	38158075	1952	1952	1952	1952	0
369	20230731	140300	38158075	1952	1952	1952	1952	0
370	20230731	140200	38158075	1952	1952	1952	1952	700
371	20230731	140100	36791675	1952	1953	1953	1952	40
372	20230731	140000	36713594	1959	1959	1959	1959	0
373	20230731	135900	36713594	1959	1959	1959	1959	0
374	20230731	135800	36713594	1959	1959	1959	1959	0
375	20230731	135700	36713594	1959	1959	1959	1959	0
376	20230731	135600	36713594	1959	1959	1959	1959	0
377	20230731	135500	36713594	1959	1959	1959	1959	0
378	20230731	135400	36713594	1959	1959	1959	1959	0
379	20230731	135300	36713594	1959	1959	1959	1959	0
380	20230731	135200	36713594	1959	1959	1959	1959	0
381	20230731	135100	36713594	1959	1959	1959	1959	0
382	20230731	135000	36713594	1959	1959	1959	1959	0
383	20230731	134900	36713594	1959	1959	1959	1959	2
384	20230731	134800	36709676	1954	1954	1954	1954	0
385	20230731	134700	36709676	1954	1954	1954	1954	0
386	20230731	134600	36709676	1954	1954	1954	1954	0
387	20230731	134500	36709676	1954	1954	1954	1954	0
388	20230731	134400	36709676	1954	1954	1954	1954	0
389	20230731	134300	36709676	1954	1954	1954	1954	1
390	20230731	134200	36707722	1958	1958	1958	1958	0
391	20230731	134100	36707722	1958	1958	1958	1958	0
392	20230731	134000	36707722	1958	1958	1958	1958	0
393	20230731	133900	36707722	1958	1958	1958	1958	0
394	20230731	133800	36707722	1958	1958	1958	1958	0
395	20230731	133700	36707722	1958	1958	1958	1958	0
396	20230731	133600	36707722	1958	1958	1958	1958	0
397	20230731	133500	36707722	1958	1958	1958	1958	0
398	20230731	133400	36707722	1958	1958	1958	1958	0
399	20230731	133300	36707722	1958	1958	1958	1958	0
400	20230731	133200	36707722	1958	1958	1958	1958	0
401	20230731	133100	36707722	1958	1958	1958	1958	0
402	20230731	133000	36707722	1958	1958	1958	1958	0
403	20230731	132900	36707722	1958	1958	1958	1958	42
404	20230731	132800	36625486	1952	1952	1952	1952	3
405	20230731	132700	36619630	1958	1958	1958	1958	0
406	20230731	132600	36619630	1958	1958	1958	1958	20
407	20230731	132500	36580470	1958	1958	1958	1958	0
408	20230731	132400	36580470	1958	1958	1958	1958	1
409	20230731	132300	36578512	1952	1952	1952	1952	0
410	20230731	132200	36578512	1952	1952	1952	1952	0
411	20230731	132100	36578512	1952	1952	1952	1952	0
412	20230731	132000	36578512	1952	1952	1952	1952	0
413	20230731	131900	36578512	1952	1952	1952	1952	0
414	20230731	131800	36578512	1952	1952	1952	1952	0
415	20230731	131700	36578512	1952	1952	1952	1952	0
416	20230731	131600	36578512	1952	1952	1952	1952	0
417	20230731	131500	36578512	1952	1954	1954	1952	25
418	20230731	131400	36529697	1958	1958	1958	1958	0
419	20230731	131300	36529697	1958	1958	1958	1958	0
420	20230731	131200	36529697	1958	1958	1958	1958	0
421	20230731	131100	36529697	1958	1958	1958	1958	0
422	20230731	131000	36529697	1958	1958	1958	1958	0
423	20230731	130900	36529697	1958	1958	1958	1958	0
424	20230731	130800	36529697	1958	1958	1958	1958	5
425	20230731	130700	36519907	1958	1958	1958	1958	0
426	20230731	130600	36519907	1958	1958	1958	1958	0
427	20230731	130500	36519907	1958	1958	1958	1958	0
428	20230731	130400	36519907	1958	1958	1958	1958	0
429	20230731	130300	36519907	1958	1958	1958	1958	4
430	20230731	130200	36512075	1958	1958	1958	1958	0
431	20230731	130100	36512075	1958	1958	1958	1958	0
432	20230731	130000	36512075	1958	1958	1958	1958	0
433	20230731	125900	36512075	1958	1958	1958	1958	0
434	20230731	125800	36512075	1958	1958	1958	1958	0
435	20230731	125700	36512075	1958	1958	1958	1958	2
436	20230731	125600	36508159	1958	1958	1958	1958	0
437	20230731	125500	36508159	1958	1958	1958	1958	9
438	20230731	125400	36490537	1959	1958	1959	1958	20
439	20230731	125300	36451375	1958	1958	1958	1958	0
440	20230731	125200	36451375	1958	1958	1958	1958	0
441	20230731	125100	36451375	1958	1959	1959	1958	62
442	20230731	125000	36329919	1959	1959	1959	1959	2
443	20230731	124900	36326001	1959	1959	1959	1959	0
444	20230731	124800	36326001	1959	1959	1959	1959	0
445	20230731	124700	36326001	1959	1959	1959	1959	0
446	20230731	124600	36326001	1959	1959	1959	1959	0
447	20230731	124500	36326001	1959	1959	1959	1959	0
448	20230731	124400	36326001	1959	1959	1959	1959	0
449	20230731	124300	36326001	1959	1959	1959	1959	0
450	20230731	124200	36326001	1959	1959	1959	1959	0
451	20230731	124100	36326001	1959	1959	1959	1959	0
452	20230731	124000	36326001	1959	1959	1959	1959	0
453	20230731	123900	36326001	1959	1959	1959	1959	0
454	20230731	123800	36326001	1959	1959	1959	1959	0
455	20230731	123700	36326001	1959	1959	1959	1959	0
456	20230731	123600	36326001	1959	1959	1959	1959	30
457	20230731	123500	36267231	1959	1959	1959	1959	0
458	20230731	123400	36267231	1959	1959	1959	1959	0
459	20230731	123300	36267231	1959	1959	1959	1959	0
460	20230731	123200	36267231	1959	1959	1959	1959	0
461	20230731	123100	36267231	1959	1959	1959	1959	0
462	20230731	123000	36267231	1959	1959	1959	1959	0
463	20230731	122900	36267231	1959	1959	1959	1959	0
464	20230731	122800	36267231	1959	1959	1959	1959	0
465	20230731	122700	36267231	1959	1959	1959	1959	0
466	20230731	122600	36267231	1959	1959	1959	1959	510
467	20230731	122500	35268141	1959	1959	1959	1959	0
468	20230731	122400	35268141	1959	1959	1959	1959	0
469	20230731	122300	35268141	1959	1959	1959	1959	0
470	20230731	122200	35268141	1959	1959	1959	1959	0
471	20230731	122100	35268141	1959	1959	1959	1959	0
472	20230731	122000	35268141	1959	1959	1959	1959	0
473	20230731	121900	35268141	1959	1959	1959	1959	0
474	20230731	121800	35268141	1959	1959	1959	1959	0
475	20230731	121700	35268141	1959	1959	1959	1959	1
476	20230731	121600	35266182	1953	1953	1953	1953	0
477	20230731	121500	35266182	1953	1953	1953	1953	0
478	20230731	121400	35266182	1953	1955	1955	1953	3400
479	20230731	121300	28622605	1959	1959	1959	1959	0
480	20230731	121200	28622605	1959	1959	1959	1959	0
481	20230731	121100	28622605	1959	1959	1959	1959	1
482	20230731	121000	28620646	1959	1959	1959	1959	0
483	20230731	120900	28620646	1959	1959	1959	1959	0
484	20230731	120800	28620646	1959	1959	1959	1959	0
485	20230731	120700	28620646	1959	1959	1959	1959	30
486	20230731	120600	28561876	1955	1955	1955	1955	0
487	20230731	120500	28561876	1955	1955	1955	1955	0
488	20230731	120400	28561876	1955	1955	1955	1955	0
489	20230731	120300	28561876	1955	1955	1955	1955	0
490	20230731	120200	28561876	1955	1955	1955	1955	0
491	20230731	120100	28561876	1955	1955	1955	1955	0
492	20230731	120000	28561876	1955	1955	1955	1955	0
493	20230731	115900	28561876	1955	1955	1955	1955	0
494	20230731	115800	28561876	1955	1955	1955	1955	26
495	20230731	115700	28511046	1954	1954	1954	1954	0
496	20230731	115600	28511046	1954	1954	1954	1954	0
497	20230731	115500	28511046	1954	1954	1954	1954	0
498	20230731	115400	28511046	1954	1954	1954	1954	0
499	20230731	115300	28511046	1954	1954	1954	1954	0
500	20230731	115200	28511046	1954	1954	1954	1954	0
501	20230731	115100	28511046	1954	1954	1954	1954	0
502	20230731	115000	28511046	1954	1954	1954	1954	0
503	20230731	114900	28511046	1954	1954	1954	1954	0
504	20230731	114800	28511046	1954	1954	1954	1954	0
505	20230731	114700	28511046	1954	1954	1954	1954	0
506	20230731	114600	28511046	1954	1954	1954	1954	0
507	20230731	114500	28511046	1954	1954	1954	1954	0
508	20230731	114400	28511046	1954	1954	1954	1954	0
509	20230731	114300	28511046	1954	1954	1954	1954	0
510	20230731	114200	28511046	1954	1954	1954	1954	0
511	20230731	114100	28511046	1954	1954	1954	1954	0
512	20230731	114000	28511046	1954	1954	1954	1954	0
513	20230731	113900	28511046	1954	1954	1954	1954	0
514	20230731	113800	28511046	1954	1954	1954	1954	0
515	20230731	113700	28511046	1954	1954	1954	1954	0
516	20230731	113600	28511046	1954	1954	1954	1954	0
517	20230731	113500	28511046	1954	1954	1954	1954	0
518	20230731	113400	28511046	1954	1954	1954	1954	0
519	20230731	113300	28511046	1954	1954	1954	1954	0
520	20230731	113200	28511046	1954	1954	1954	1954	0
521	20230731	113100	28511046	1954	1954	1954	1954	0
522	20230731	113000	28511046	1954	1954	1954	1954	0
523	20230731	112900	28511046	1954	1954	1954	1954	462
524	20230731	112800	27608298	1954	1954	1954	1954	0
525	20230731	112700	27608298	1954	1954	1954	1954	0
526	20230731	112600	27608298	1954	1954	1954	1954	0
527	20230731	112500	27608298	1954	1954	1954	1954	0
528	20230731	112400	27608298	1954	1954	1954	1954	0
529	20230731	112300	27608298	1954	1954	1954	1954	0
530	20230731	112200	27608298	1954	1954	1954	1954	0
531	20230731	112100	27608298	1954	1954	1954	1954	0
532	20230731	112000	27608298	1954	1954	1954	1954	50
533	20230731	111900	27510598	1954	1954	1954	1954	0
534	20230731	111800	27510598	1954	1954	1954	1954	0
535	20230731	111700	27510598	1954	1954	1954	1954	0
536	20230731	111600	27510598	1954	1954	1954	1954	0
537	20230731	111500	27510598	1954	1954	1954	1954	0
538	20230731	111400	27510598	1954	1954	1954	1954	0
539	20230731	111300	27510598	1954	1954	1954	1954	561
540	20230731	111200	26414404	1954	1956	1956	1954	1195
541	20230731	111100	24078106	1956	1956	1956	1956	0
542	20230731	111000	24078106	1956	1956	1956	1956	0
543	20230731	110900	24078106	1956	1956	1956	1956	0
544	20230731	110800	24078106	1956	1956	1956	1956	0
545	20230731	110700	24078106	1956	1956	1956	1956	0
546	20230731	110600	24078106	1956	1956	1956	1956	0
547	20230731	110500	24078106	1956	1956	1956	1956	0
548	20230731	110400	24078106	1956	1956	1956	1956	268
549	20230731	110300	23553898	1959	1959	1959	1959	0
550	20230731	110200	23553898	1959	1959	1959	1959	438
551	20230731	110100	22695856	1961	1962	1962	1961	404
552	20230731	110000	21903609	1963	1963	1963	1963	0
553	20230731	105900	21903609	1963	1963	1963	1963	0
554	20230731	105800	21903609	1963	1963	1963	1963	0
555	20230731	105700	21903609	1963	1963	1963	1963	0
556	20230731	105600	21903609	1963	1963	1963	1963	0
557	20230731	105500	21903609	1963	1963	1963	1963	0
558	20230731	105400	21903609	1963	1963	1963	1963	0
559	20230731	105300	21903609	1963	1963	1963	1963	0
560	20230731	105200	21903609	1963	1963	1963	1963	50
561	20230731	105100	21805459	1963	1963	1963	1963	0
562	20230731	105000	21805459	1963	1963	1963	1963	0
563	20230731	104900	21805459	1963	1963	1963	1963	0
564	20230731	104800	21805459	1963	1963	1963	1963	0
565	20230731	104700	21805459	1963	1963	1963	1963	0
566	20230731	104600	21805459	1963	1963	1963	1963	0
567	20230731	104500	21805459	1963	1963	1963	1963	0
568	20230731	104400	21805459	1963	1963	1963	1963	0
569	20230731	104300	21805459	1963	1962	1963	1962	251
570	20230731	104200	21312996	1962	1963	1963	1962	88
571	20230731	104100	21140315	1963	1963	1963	1963	235
572	20230731	104000	20679010	1962	1962	1962	1962	40
573	20230731	103900	20600530	1963	1963	1963	1963	62
574	20230731	103800	20478824	1962	1962	1962	1962	0
575	20230731	103700	20478824	1962	1962	1962	1962	0
576	20230731	103600	20478824	1962	1961	1962	1961	298
577	20230731	103500	19894198	1962	1962	1962	1962	0
578	20230731	103400	19894198	1962	1962	1962	1962	0
579	20230731	103300	19894198	1962	1962	1962	1962	1
580	20230731	103200	19892236	1959	1959	1959	1959	0
581	20230731	103100	19892236	1959	1960	1960	1959	434
582	20230731	103000	19042029	1961	1961	1961	1961	0
583	20230731	102900	19042029	1961	1961	1961	1961	0
584	20230731	102800	19042029	1961	1961	1961	1961	0
585	20230731	102700	19042029	1961	1961	1961	1961	0
586	20230731	102600	19042029	1961	1961	1961	1961	0
587	20230731	102500	19042029	1961	1961	1961	1961	0
588	20230731	102400	19042029	1961	1961	1961	1961	1
589	20230731	102300	19040068	1960	1960	1960	1960	800
590	20230731	102200	17472068	1961	1961	1961	1961	0
591	20230731	102100	17472068	1961	1961	1961	1961	0
592	20230731	102000	17472068	1961	1961	1961	1961	415
593	20230731	101900	16658253	1961	1961	1961	1961	299
594	20230731	101800	16071914	1960	1960	1960	1960	1400
595	20230731	101700	13327914	1961	1961	1961	1961	0
596	20230731	101600	13327914	1961	1961	1961	1961	1
597	20230731	101500	13325953	1960	1960	1960	1960	0
598	20230731	101400	13325953	1960	1960	1960	1960	0
599	20230731	101300	13325953	1960	1960	1960	1960	0
600	20230731	101200	13325953	1960	1961	1961	1960	241
601	20230731	101100	12853493	1960	1960	1960	1960	0
602	20230731	101000	12853493	1960	1960	1960	1960	256
603	20230731	100900	12351733	1960	1960	1960	1960	1
604	20230731	100800	12349773	1960	1960	1960	1960	0
605	20230731	100700	12349773	1960	1960	1960	1960	0
606	20230731	100600	12349773	1960	1960	1960	1960	0
607	20230731	100500	12349773	1960	1960	1960	1960	0
608	20230731	100400	12349773	1960	1960	1960	1960	0
609	20230731	100300	12349773	1960	1960	1960	1960	0
610	20230731	100200	12349773	1960	1960	1960	1960	0
611	20230731	100100	12349773	1960	1960	1960	1959	37
612	20230731	100000	12277288	1959	1960	1960	1959	36
613	20230731	095900	12206763	1959	1959	1959	1959	0
614	20230731	095800	12206763	1959	1959	1959	1959	2
615	20230731	095700	12202845	1960	1960	1960	1960	0
616	20230731	095600	12202845	1960	1960	1960	1960	0
617	20230731	095500	12202845	1960	1960	1960	1960	0
618	20230731	095400	12202845	1960	1960	1960	1960	0
619	20230731	095300	12202845	1960	1960	1960	1960	2
620	20230731	095200	12198925	1962	1962	1962	1962	0
621	20230731	095100	12198925	1962	1962	1962	1962	0
622	20230731	095000	12198925	1962	1959	1962	1959	101
623	20230731	094900	12001063	1959	1956	1959	1956	461
624	20230731	094800	11098777	1956	1956	1956	1956	20
625	20230731	094700	11059657	1956	1956	1956	1956	10
626	20230731	094600	11040097	1950	1951	1951	1950	491
627	20230731	094500	10082561	1952	1952	1952	1952	0
628	20230731	094400	10082561	1952	1952	1952	1952	0
629	20230731	094300	10082561	1952	1952	1952	1952	0
630	20230731	094200	10082561	1952	1952	1952	1952	200
631	20230731	094100	9692161	1959	1959	1959	1959	0
632	20230731	094000	9692161	1959	1959	1959	1959	0
633	20230731	093900	9692161	1959	1959	1959	1959	0
634	20230731	093800	9692161	1959	1959	1959	1959	2
635	20230731	093700	9688243	1959	1959	1959	1959	0
636	20230731	093600	9688243	1959	1958	1959	1958	16
637	20230731	093500	9656912	1958	1958	1958	1958	0
638	20230731	093400	9656912	1958	1958	1958	1958	0
639	20230731	093300	9656912	1958	1958	1958	1958	0
640	20230731	093200	9656912	1958	1958	1958	1958	0
641	20230731	093100	9656912	1958	1958	1958	1958	2
642	20230731	093000	9652996	1958	1958	1958	1958	0
643	20230731	092900	9652996	1958	1958	1958	1958	10
644	20230731	092800	9633416	1962	1962	1962	1962	0
645	20230731	092700	9633416	1962	1962	1962	1962	0
646	20230731	092600	9633416	1962	1962	1962	1962	0
647	20230731	092500	9633416	1962	1962	1962	1962	1
648	20230731	092400	9631454	1950	1950	1950	1950	0
649	20230731	092300	9631454	1950	1950	1950	1950	0
650	20230731	092200	9631454	1950	1950	1950	1950	48
651	20230731	092100	9537854	1951	1951	1951	1951	127
652	20230731	092000	9290077	1963	1963	1963	1963	11
653	20230731	091900	9268484	1951	1951	1951	1951	0
654	20230731	091800	9268484	1951	1951	1951	1951	0
655	20230731	091700	9268484	1951	1951	1951	1951	0
656	20230731	091600	9268484	1951	1951	1951	1951	0
657	20230731	091500	9268484	1951	1951	1951	1951	0
658	20230731	091400	9268484	1951	1953	1953	1950	1340
659	20230731	091300	6654347	1954	1956	1956	1954	139
660	20230731	091200	6382715	1956	1958	1958	1956	521
661	20230731	091100	5363186	1990	1990	1990	1990	0
662	20230731	091000	5363186	1990	1990	1990	1990	0
663	20230731	090900	5363186	1990	1990	1990	1990	0
664	20230731	090800	5363186	1990	1990	1990	1990	600
665	20230731	090700	4169186	1990	1990	1990	1990	251
666	20230731	090600	3669696	1990	1990	1990	1990	0
667	20230731	090500	3669696	1990	1990	1990	1990	1
668	20230731	090400	3667706	1990	1990	1990	1990	0
669	20230731	090300	3667706	1990	1984	1990	1984	1500
670	20230731	090200	687259	1961	1961	1961	1961	0
671	20230731	090100	687259	1961	1971	1971	1961	219
672	20230731	090000	256710	1990	1990	1990	1990	129