KissMeData/079650/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	193500	30339733	1925	1925	1925	1925	534
3	20230629	193400	30339733	1925	1925	1925	1925	0
4	20230629	193300	30339733	1925	1925	1925	1925	0
5	20230629	193200	30339733	1925	1925	1925	1925	0
6	20230629	193100	30339733	1925	1925	1925	1925	0
7	20230629	193000	30339733	1925	1925	1925	1925	0
8	20230629	192900	30339733	1925	1925	1925	1925	0
9	20230629	192800	30339733	1925	1925	1925	1925	0
10	20230629	192700	30339733	1925	1925	1925	1925	0
11	20230629	192600	30339733	1925	1925	1925	1925	0
12	20230629	192500	30339733	1925	1925	1925	1925	0
13	20230629	192400	30339733	1925	1925	1925	1925	0
14	20230629	192300	30339733	1925	1925	1925	1925	0
15	20230629	192200	30339733	1925	1925	1925	1925	0
16	20230629	192100	30339733	1925	1925	1925	1925	0
17	20230629	192000	30339733	1925	1925	1925	1925	0
18	20230629	191900	30339733	1925	1925	1925	1925	0
19	20230629	191800	30339733	1925	1925	1925	1925	0
20	20230629	191700	30339733	1925	1925	1925	1925	0
21	20230629	191600	30339733	1925	1925	1925	1925	0
22	20230629	191500	30339733	1925	1925	1925	1925	0
23	20230629	191400	30339733	1925	1925	1925	1925	0
24	20230629	191300	30339733	1925	1925	1925	1925	0
25	20230629	191200	30339733	1925	1925	1925	1925	0
26	20230629	191100	30339733	1925	1925	1925	1925	0
27	20230629	191000	30339733	1925	1925	1925	1925	0
28	20230629	190900	30339733	1925	1925	1925	1925	0
29	20230629	190800	30339733	1925	1925	1925	1925	0
30	20230629	190700	30339733	1925	1925	1925	1925	0
31	20230629	190600	30339733	1925	1925	1925	1925	0
32	20230629	190500	30339733	1925	1925	1925	1925	534
33	20230629	190400	30339733	1925	1925	1925	1925	0
34	20230629	190300	30339733	1925	1925	1925	1925	0
35	20230629	190200	30339733	1925	1925	1925	1925	0
36	20230629	190100	30339733	1925	1925	1925	1925	0
37	20230629	190000	30339733	1925	1925	1925	1925	0
38	20230629	185900	30339733	1925	1925	1925	1925	0
39	20230629	185800	30339733	1925	1925	1925	1925	0
40	20230629	185700	30339733	1925	1925	1925	1925	0
41	20230629	185600	30339733	1925	1925	1925	1925	0
42	20230629	185500	30339733	1925	1925	1925	1925	0
43	20230629	185400	30339733	1925	1925	1925	1925	0
44	20230629	185300	30339733	1925	1925	1925	1925	0
45	20230629	185200	30339733	1925	1925	1925	1925	0
46	20230629	185100	30339733	1925	1925	1925	1925	0
47	20230629	185000	30339733	1925	1925	1925	1925	0
48	20230629	184900	30339733	1925	1925	1925	1925	0
49	20230629	184800	30339733	1925	1925	1925	1925	0
50	20230629	184700	30339733	1925	1925	1925	1925	0
51	20230629	184600	30339733	1925	1925	1925	1925	0
52	20230629	184500	30339733	1925	1925	1925	1925	0
53	20230629	184400	30339733	1925	1925	1925	1925	0
54	20230629	184300	30339733	1925	1925	1925	1925	0
55	20230629	184200	30339733	1925	1925	1925	1925	0
56	20230629	184100	30339733	1925	1925	1925	1925	0
57	20230629	184000	30339733	1925	1925	1925	1925	0
58	20230629	183900	30339733	1925	1925	1925	1925	0
59	20230629	183800	30339733	1925	1925	1925	1925	0
60	20230629	183700	30339733	1925	1925	1925	1925	0
61	20230629	183600	30339733	1925	1925	1925	1925	0
62	20230629	183500	30339733	1925	1925	1925	1925	534
63	20230629	183400	30339733	1925	1925	1925	1925	0
64	20230629	183300	30339733	1925	1925	1925	1925	0
65	20230629	183200	30339733	1925	1925	1925	1925	0
66	20230629	183100	30339733	1925	1925	1925	1925	0
67	20230629	183000	30339733	1925	1925	1925	1925	0
68	20230629	182900	30339733	1925	1925	1925	1925	0
69	20230629	182800	30339733	1925	1925	1925	1925	0
70	20230629	182700	30339733	1925	1925	1925	1925	0
71	20230629	182600	30339733	1925	1925	1925	1925	0
72	20230629	182500	30339733	1925	1925	1925	1925	0
73	20230629	182400	30339733	1925	1925	1925	1925	0
74	20230629	182300	30339733	1925	1925	1925	1925	0
75	20230629	182200	30339733	1925	1925	1925	1925	0
76	20230629	182100	30339733	1925	1925	1925	1925	0
77	20230629	182000	30339733	1925	1925	1925	1925	0
78	20230629	181900	30339733	1925	1925	1925	1925	0
79	20230629	181800	30339733	1925	1925	1925	1925	0
80	20230629	181700	30339733	1925	1925	1925	1925	0
81	20230629	181600	30339733	1925	1925	1925	1925	0
82	20230629	181500	30339733	1925	1925	1925	1925	0
83	20230629	181400	30339733	1925	1925	1925	1925	0
84	20230629	181300	30339733	1925	1925	1925	1925	0
85	20230629	181200	30339733	1925	1925	1925	1925	0
86	20230629	181100	30339733	1925	1925	1925	1925	0
87	20230629	181000	30339733	1925	1925	1925	1925	0
88	20230629	180900	30339733	1925	1925	1925	1925	0
89	20230629	180800	30339733	1925	1925	1925	1925	0
90	20230629	180700	30339733	1925	1925	1925	1925	0
91	20230629	180600	30339733	1925	1925	1925	1925	0
92	20230629	180500	30339733	1925	1925	1925	1925	534
93	20230629	180400	30339733	1925	1925	1925	1925	0
94	20230629	180300	30339733	1925	1925	1925	1925	0
95	20230629	180200	30339733	1925	1925	1925	1925	0
96	20230629	180100	30339733	1925	1925	1925	1925	0
97	20230629	180000	30339733	1925	1925	1925	1925	0
98	20230629	175900	30339733	1925	1925	1925	1925	0
99	20230629	175800	30339733	1925	1925	1925	1925	0
100	20230629	175700	30339733	1925	1925	1925	1925	0
101	20230629	175600	30339733	1925	1925	1925	1925	0
102	20230629	175500	30339733	1925	1925	1925	1925	0
103	20230629	175400	30339733	1925	1925	1925	1925	0
104	20230629	175300	30339733	1925	1925	1925	1925	0
105	20230629	175200	30339733	1925	1925	1925	1925	0
106	20230629	175100	30339733	1925	1925	1925	1925	0
107	20230629	175000	30339733	1925	1925	1925	1925	0
108	20230629	174900	30339733	1925	1925	1925	1925	0
109	20230629	174800	30339733	1925	1925	1925	1925	0
110	20230629	174700	30339733	1925	1925	1925	1925	0
111	20230629	174600	30339733	1925	1925	1925	1925	0
112	20230629	174500	30339733	1925	1925	1925	1925	0
113	20230629	174400	30339733	1925	1925	1925	1925	0
114	20230629	174300	30339733	1925	1925	1925	1925	0
115	20230629	174200	30339733	1925	1925	1925	1925	0
116	20230629	174100	30339733	1925	1925	1925	1925	0
117	20230629	174000	30339733	1925	1925	1925	1925	0
118	20230629	173900	30339733	1925	1925	1925	1925	0
119	20230629	173800	30339733	1925	1925	1925	1925	0
120	20230629	173700	30339733	1925	1925	1925	1925	0
121	20230629	173600	30339733	1925	1925	1925	1925	0
122	20230629	173500	30339733	1925	1925	1925	1925	534
123	20230629	173400	30339733	1925	1925	1925	1925	0
124	20230629	173300	30339733	1925	1925	1925	1925	0
125	20230629	173200	30339733	1925	1925	1925	1925	0
126	20230629	173100	30339733	1925	1925	1925	1925	0
127	20230629	173000	30339733	1925	1925	1925	1925	0
128	20230629	172900	30339733	1925	1925	1925	1925	0
129	20230629	172800	30339733	1925	1925	1925	1925	0
130	20230629	172700	30339733	1925	1925	1925	1925	0
131	20230629	172600	30339733	1925	1925	1925	1925	0
132	20230629	172500	30339733	1925	1925	1925	1925	0
133	20230629	172400	30339733	1925	1925	1925	1925	0
134	20230629	172300	30339733	1925	1925	1925	1925	0
135	20230629	172200	30339733	1925	1925	1925	1925	0
136	20230629	172100	30339733	1925	1925	1925	1925	0
137	20230629	172000	30339733	1925	1925	1925	1925	0
138	20230629	171900	30339733	1925	1925	1925	1925	0
139	20230629	171800	30339733	1925	1925	1925	1925	0
140	20230629	171700	30339733	1925	1925	1925	1925	0
141	20230629	171600	30339733	1925	1925	1925	1925	0
142	20230629	171500	30339733	1925	1925	1925	1925	0
143	20230629	171400	30339733	1925	1925	1925	1925	0
144	20230629	171300	30339733	1925	1925	1925	1925	0
145	20230629	171200	30339733	1925	1925	1925	1925	0
146	20230629	171100	30339733	1925	1925	1925	1925	0
147	20230629	171000	30339733	1925	1925	1925	1925	0
148	20230629	170900	30339733	1925	1925	1925	1925	0
149	20230629	170800	30339733	1925	1925	1925	1925	0
150	20230629	170700	30339733	1925	1925	1925	1925	0
151	20230629	170600	30339733	1925	1925	1925	1925	0
152	20230629	170500	30339733	1925	1925	1925	1925	534
153	20230629	170400	30339733	1925	1925	1925	1925	0
154	20230629	170300	30339733	1925	1925	1925	1925	0
155	20230629	170200	30339733	1925	1925	1925	1925	0
156	20230629	170100	30339733	1925	1925	1925	1925	0
157	20230629	170000	30339733	1925	1925	1925	1925	0
158	20230629	165900	30339733	1925	1925	1925	1925	0
159	20230629	165800	30339733	1925	1925	1925	1925	0
160	20230629	165700	30339733	1925	1925	1925	1925	0
161	20230629	165600	30339733	1925	1925	1925	1925	0
162	20230629	165500	30339733	1925	1925	1925	1925	0
163	20230629	165400	30339733	1925	1925	1925	1925	0
164	20230629	165300	30339733	1925	1925	1925	1925	0
165	20230629	165200	30339733	1925	1925	1925	1925	0
166	20230629	165100	30339733	1925	1925	1925	1925	0
167	20230629	165000	30339733	1925	1925	1925	1925	0
168	20230629	164900	30339733	1925	1925	1925	1925	0
169	20230629	164800	30339733	1925	1925	1925	1925	0
170	20230629	164700	30339733	1925	1925	1925	1925	0
171	20230629	164600	30339733	1925	1925	1925	1925	0
172	20230629	164500	30339733	1925	1925	1925	1925	0
173	20230629	164400	30339733	1925	1925	1925	1925	0
174	20230629	164300	30339733	1925	1925	1925	1925	0
175	20230629	164200	30339733	1925	1925	1925	1925	0
176	20230629	164100	30339733	1925	1925	1925	1925	0
177	20230629	164000	30339733	1925	1925	1925	1925	0
178	20230629	163900	30339733	1925	1925	1925	1925	0
179	20230629	163800	30339733	1925	1925	1925	1925	0
180	20230629	163700	30339733	1925	1925	1925	1925	0
181	20230629	163600	30339733	1925	1925	1925	1925	0
182	20230629	163500	30339733	1925	1925	1925	1925	534
183	20230629	163400	30339733	1925	1925	1925	1925	0
184	20230629	163300	30339733	1925	1925	1925	1925	0
185	20230629	163200	30339733	1925	1925	1925	1925	0
186	20230629	163100	30339733	1925	1925	1925	1925	0
187	20230629	163000	30339733	1925	1925	1925	1925	0
188	20230629	162900	30339733	1925	1925	1925	1925	0
189	20230629	162800	30339733	1925	1925	1925	1925	0
190	20230629	162700	30339733	1925	1925	1925	1925	0
191	20230629	162600	30339733	1925	1925	1925	1925	0
192	20230629	162500	30339733	1925	1925	1925	1925	0
193	20230629	162400	30339733	1925	1925	1925	1925	0
194	20230629	162300	30339733	1925	1925	1925	1925	0
195	20230629	162200	30339733	1925	1925	1925	1925	0
196	20230629	162100	30339733	1925	1925	1925	1925	0
197	20230629	162000	30339733	1925	1925	1925	1925	0
198	20230629	161900	30339733	1925	1925	1925	1925	0
199	20230629	161800	30339733	1925	1925	1925	1925	0
200	20230629	161700	30339733	1925	1925	1925	1925	0
201	20230629	161600	30339733	1925	1925	1925	1925	0
202	20230629	161500	30339733	1925	1925	1925	1925	0
203	20230629	161400	30339733	1925	1925	1925	1925	0
204	20230629	161300	30339733	1925	1925	1925	1925	0
205	20230629	161200	30339733	1925	1925	1925	1925	0
206	20230629	161100	30339733	1925	1925	1925	1925	0
207	20230629	161000	30339733	1925	1925	1925	1925	0
208	20230629	160900	30339733	1925	1925	1925	1925	0
209	20230629	160800	30339733	1925	1925	1925	1925	0
210	20230629	160700	30339733	1925	1925	1925	1925	0
211	20230629	160600	30339733	1925	1925	1925	1925	0
212	20230629	160500	30339733	1925	1925	1925	1925	534
213	20230629	160400	30339733	1925	1925	1925	1925	0
214	20230629	160300	30339733	1925	1925	1925	1925	0
215	20230629	160200	30339733	1925	1925	1925	1925	0
216	20230629	160100	30339733	1925	1925	1925	1925	0
217	20230629	160000	30339733	1925	1925	1925	1925	0
218	20230629	155900	30339733	1925	1925	1925	1925	0
219	20230629	155800	30339733	1925	1925	1925	1925	0
220	20230629	155700	30339733	1925	1925	1925	1925	0
221	20230629	155600	30339733	1925	1925	1925	1925	0
222	20230629	155500	30339733	1925	1925	1925	1925	0
223	20230629	155400	30339733	1925	1925	1925	1925	0
224	20230629	155300	30339733	1925	1925	1925	1925	0
225	20230629	155200	30339733	1925	1925	1925	1925	0
226	20230629	155100	30339733	1925	1925	1925	1925	0
227	20230629	155000	30339733	1925	1925	1925	1925	0
228	20230629	154900	30339733	1925	1925	1925	1925	0
229	20230629	154800	30339733	1925	1925	1925	1925	0
230	20230629	154700	30339733	1925	1925	1925	1925	0
231	20230629	154600	30339733	1925	1925	1925	1925	0
232	20230629	154500	30339733	1925	1925	1925	1925	0
233	20230629	154400	30339733	1925	1925	1925	1925	0
234	20230629	154300	30339733	1925	1925	1925	1925	0
235	20230629	154200	30339733	1925	1925	1925	1925	0
236	20230629	154100	30339733	1925	1925	1925	1925	0
237	20230629	154000	30339733	1925	1925	1925	1925	0
238	20230629	153900	30339733	1925	1925	1925	1925	0
239	20230629	153800	30339733	1925	1925	1925	1925	0
240	20230629	153700	30339733	1925	1925	1925	1925	0
241	20230629	153600	30339733	1925	1925	1925	1925	0
242	20230629	153500	30339733	1925	1925	1925	1925	534
243	20230629	153400	30339733	1925	1925	1925	1925	0
244	20230629	153300	30339733	1925	1925	1925	1925	0
245	20230629	153200	30339733	1925	1925	1925	1925	0
246	20230629	153100	30339733	1925	1925	1925	1925	0
247	20230629	153000	30339733	1925	1925	1925	1925	534
248	20230629	152900	29311783	1925	1925	1925	1925	0
249	20230629	152800	29311783	1925	1925	1925	1925	0
250	20230629	152700	29311783	1925	1925	1925	1925	0
251	20230629	152600	29311783	1925	1925	1925	1925	0
252	20230629	152500	29311783	1925	1925	1925	1925	0
253	20230629	152400	29311783	1925	1925	1925	1925	0
254	20230629	152300	29311783	1925	1925	1925	1925	0
255	20230629	152200	29311783	1925	1925	1925	1925	0
256	20230629	152100	29311783	1925	1925	1925	1925	0
257	20230629	152000	29311783	1925	1925	1925	1925	0
258	20230629	151900	29311783	1925	1925	1925	1925	0
259	20230629	151800	29311783	1925	1925	1925	1925	0
260	20230629	151700	29311783	1925	1925	1925	1925	0
261	20230629	151600	29311783	1925	1925	1925	1925	0
262	20230629	151500	29311783	1925	1925	1925	1925	0
263	20230629	151400	29311783	1925	1925	1925	1925	0
264	20230629	151300	29311783	1925	1925	1925	1925	0
265	20230629	151200	29311783	1925	1925	1925	1925	0
266	20230629	151100	29311783	1925	1925	1925	1925	0
267	20230629	151000	29311783	1925	1925	1925	1925	99
268	20230629	150900	29121208	1924	1924	1924	1924	6
269	20230629	150800	29109664	1921	1921	1921	1921	0
270	20230629	150700	29109664	1921	1921	1921	1921	0
271	20230629	150600	29109664	1921	1921	1921	1921	500
272	20230629	150500	28149164	1922	1922	1922	1922	0
273	20230629	150400	28149164	1922	1922	1922	1921	409
274	20230629	150300	27363075	1922	1925	1925	1922	60
275	20230629	150200	27247695	1928	1928	1928	1928	0
276	20230629	150100	27247695	1928	1928	1928	1928	0
277	20230629	150000	27247695	1928	1928	1928	1928	0
278	20230629	145900	27247695	1928	1928	1928	1928	0
279	20230629	145800	27247695	1928	1928	1928	1928	0
280	20230629	145700	27247695	1928	1928	1928	1928	0
281	20230629	145600	27247695	1928	1928	1928	1928	0
282	20230629	145500	27247695	1928	1928	1928	1928	0
283	20230629	145400	27247695	1928	1928	1928	1928	0
284	20230629	145300	27247695	1928	1928	1928	1928	0
285	20230629	145200	27247695	1928	1928	1928	1928	0
286	20230629	145100	27247695	1928	1928	1928	1928	0
287	20230629	145000	27247695	1928	1928	1928	1928	0
288	20230629	144900	27247695	1928	1928	1928	1928	0
289	20230629	144800	27247695	1928	1928	1928	1928	0
290	20230629	144700	27247695	1928	1928	1928	1928	0
291	20230629	144600	27247695	1928	1928	1928	1928	1
292	20230629	144500	27245767	1922	1922	1922	1922	0
293	20230629	144400	27245767	1922	1922	1922	1922	0
294	20230629	144300	27245767	1922	1922	1922	1922	0
295	20230629	144200	27245767	1922	1922	1922	1922	0
296	20230629	144100	27245767	1922	1922	1922	1922	0
297	20230629	144000	27245767	1922	1922	1922	1922	552
298	20230629	143900	26184823	1922	1922	1922	1922	0
299	20230629	143800	26184823	1922	1922	1922	1922	0
300	20230629	143700	26184823	1922	1922	1922	1922	0
301	20230629	143600	26184823	1922	1922	1922	1922	0
302	20230629	143500	26184823	1922	1922	1922	1922	252
303	20230629	143400	25700479	1923	1923	1923	1923	0
304	20230629	143300	25700479	1923	1923	1923	1923	0
305	20230629	143200	25700479	1923	1923	1923	1923	0
306	20230629	143100	25700479	1923	1923	1923	1923	0
307	20230629	143000	25700479	1923	1923	1923	1923	0
308	20230629	142900	25700479	1923	1923	1923	1923	0
309	20230629	142800	25700479	1923	1923	1923	1923	43
310	20230629	142700	25617790	1923	1923	1923	1923	0
311	20230629	142600	25617790	1923	1923	1923	1923	500
312	20230629	142500	24656290	1923	1923	1923	1923	0
313	20230629	142400	24656290	1923	1923	1923	1923	0
314	20230629	142300	24656290	1923	1923	1923	1923	0
315	20230629	142200	24656290	1923	1923	1923	1923	0
316	20230629	142100	24656290	1923	1923	1923	1923	0
317	20230629	142000	24656290	1923	1923	1923	1923	0
318	20230629	141900	24656290	1923	1923	1923	1923	0
319	20230629	141800	24656290	1923	1923	1923	1923	0
320	20230629	141700	24656290	1923	1923	1923	1923	0
321	20230629	141600	24656290	1923	1923	1923	1923	0
322	20230629	141500	24656290	1923	1923	1923	1923	0
323	20230629	141400	24656290	1923	1923	1923	1923	0
324	20230629	141300	24656290	1923	1923	1923	1923	0
325	20230629	141200	24656290	1923	1923	1923	1923	0
326	20230629	141100	24656290	1923	1923	1923	1923	0
327	20230629	141000	24656290	1923	1923	1923	1923	9
328	20230629	140900	24638983	1922	1922	1922	1922	0
329	20230629	140800	24638983	1922	1922	1922	1922	0
330	20230629	140700	24638983	1922	1922	1922	1922	0
331	20230629	140600	24638983	1922	1922	1922	1922	0
332	20230629	140500	24638983	1922	1922	1922	1922	0
333	20230629	140400	24638983	1922	1922	1922	1922	0
334	20230629	140300	24638983	1922	1922	1922	1922	0
335	20230629	140200	24638983	1922	1922	1922	1922	0
336	20230629	140100	24638983	1922	1922	1922	1922	0
337	20230629	140000	24638983	1922	1922	1922	1922	0
338	20230629	135900	24638983	1922	1922	1922	1922	1
339	20230629	135800	24637061	1922	1922	1922	1922	37
340	20230629	135700	24565947	1922	1922	1922	1922	1
341	20230629	135600	24564025	1923	1927	1927	1923	1022
342	20230629	135500	22597664	1928	1928	1928	1928	0
343	20230629	135400	22597664	1928	1928	1928	1928	0
344	20230629	135300	22597664	1928	1928	1928	1928	1
345	20230629	135200	22595736	1929	1929	1929	1929	0
346	20230629	135100	22595736	1929	1929	1929	1929	0
347	20230629	135000	22595736	1929	1929	1929	1929	0
348	20230629	134900	22595736	1929	1929	1929	1929	0
349	20230629	134800	22595736	1929	1929	1929	1929	0
350	20230629	134700	22595736	1929	1929	1929	1929	0
351	20230629	134600	22595736	1929	1929	1929	1929	0
352	20230629	134500	22595736	1929	1929	1929	1929	0
353	20230629	134400	22595736	1929	1929	1929	1929	0
354	20230629	134300	22595736	1929	1929	1929	1929	0
355	20230629	134200	22595736	1929	1929	1929	1929	0
356	20230629	134100	22595736	1929	1929	1929	1929	0
357	20230629	134000	22595736	1929	1929	1929	1929	0
358	20230629	133900	22595736	1929	1929	1929	1929	0
359	20230629	133800	22595736	1929	1929	1929	1929	0
360	20230629	133700	22595736	1929	1929	1929	1929	0
361	20230629	133600	22595736	1929	1929	1929	1929	0
362	20230629	133500	22595736	1929	1929	1929	1929	0
363	20230629	133400	22595736	1929	1929	1929	1929	0
364	20230629	133300	22595736	1929	1929	1929	1929	0
365	20230629	133200	22595736	1929	1929	1929	1929	0
366	20230629	133100	22595736	1929	1929	1929	1929	0
367	20230629	133000	22595736	1929	1929	1929	1929	0
368	20230629	132900	22595736	1929	1929	1929	1929	0
369	20230629	132800	22595736	1929	1929	1929	1929	0
370	20230629	132700	22595736	1929	1929	1929	1929	0
371	20230629	132600	22595736	1929	1929	1929	1929	0
372	20230629	132500	22595736	1929	1929	1929	1929	0
373	20230629	132400	22595736	1929	1929	1929	1929	0
374	20230629	132300	22595736	1929	1929	1929	1929	0
375	20230629	132200	22595736	1929	1929	1929	1929	0
376	20230629	132100	22595736	1929	1929	1929	1929	0
377	20230629	132000	22595736	1929	1929	1929	1929	0
378	20230629	131900	22595736	1929	1929	1929	1929	0
379	20230629	131800	22595736	1929	1929	1929	1929	0
380	20230629	131700	22595736	1929	1929	1929	1929	0
381	20230629	131600	22595736	1929	1929	1929	1929	0
382	20230629	131500	22595736	1929	1929	1929	1929	0
383	20230629	131400	22595736	1929	1929	1929	1929	0
384	20230629	131300	22595736	1929	1929	1929	1929	0
385	20230629	131200	22595736	1929	1929	1929	1929	0
386	20230629	131100	22595736	1929	1929	1929	1929	0
387	20230629	131000	22595736	1929	1929	1929	1929	0
388	20230629	130900	22595736	1929	1929	1929	1929	0
389	20230629	130800	22595736	1929	1929	1929	1929	0
390	20230629	130700	22595736	1929	1929	1929	1929	0
391	20230629	130600	22595736	1929	1929	1929	1929	0
392	20230629	130500	22595736	1929	1929	1929	1929	0
393	20230629	130400	22595736	1929	1929	1929	1929	50
394	20230629	130300	22499286	1928	1928	1928	1928	0
395	20230629	130200	22499286	1928	1928	1928	1928	0
396	20230629	130100	22499286	1928	1928	1928	1928	0
397	20230629	130000	22499286	1928	1928	1928	1928	0
398	20230629	125900	22499286	1928	1928	1928	1928	0
399	20230629	125800	22499286	1928	1928	1928	1928	0
400	20230629	125700	22499286	1928	1928	1928	1928	0
401	20230629	125600	22499286	1928	1928	1928	1928	0
402	20230629	125500	22499286	1928	1928	1928	1928	0
403	20230629	125400	22499286	1928	1928	1928	1928	0
404	20230629	125300	22499286	1928	1928	1928	1928	0
405	20230629	125200	22499286	1928	1928	1928	1928	0
406	20230629	125100	22499286	1928	1928	1928	1928	0
407	20230629	125000	22499286	1928	1928	1928	1928	0
408	20230629	124900	22499286	1928	1928	1928	1928	0
409	20230629	124800	22499286	1928	1928	1928	1928	0
410	20230629	124700	22499286	1928	1928	1928	1928	0
411	20230629	124600	22499286	1928	1928	1928	1928	0
412	20230629	124500	22499286	1928	1928	1928	1928	0
413	20230629	124400	22499286	1928	1928	1928	1928	0
414	20230629	124300	22499286	1928	1928	1928	1928	0
415	20230629	124200	22499286	1928	1928	1928	1928	0
416	20230629	124100	22499286	1928	1928	1928	1928	0
417	20230629	124000	22499286	1928	1928	1928	1928	0
418	20230629	123900	22499286	1928	1928	1928	1928	0
419	20230629	123800	22499286	1928	1928	1928	1928	0
420	20230629	123700	22499286	1928	1928	1928	1928	0
421	20230629	123600	22499286	1928	1928	1928	1928	0
422	20230629	123500	22499286	1928	1928	1928	1928	0
423	20230629	123400	22499286	1928	1928	1928	1928	0
424	20230629	123300	22499286	1928	1928	1928	1928	0
425	20230629	123200	22499286	1928	1928	1928	1928	0
426	20230629	123100	22499286	1928	1928	1928	1928	0
427	20230629	123000	22499286	1928	1928	1928	1928	0
428	20230629	122900	22499286	1928	1928	1928	1928	0
429	20230629	122800	22499286	1928	1928	1928	1928	0
430	20230629	122700	22499286	1928	1928	1928	1928	0
431	20230629	122600	22499286	1928	1928	1928	1928	0
432	20230629	122500	22499286	1928	1928	1928	1928	0
433	20230629	122400	22499286	1928	1928	1928	1928	0
434	20230629	122300	22499286	1928	1928	1928	1928	0
435	20230629	122200	22499286	1928	1928	1928	1928	0
436	20230629	122100	22499286	1928	1928	1928	1928	0
437	20230629	122000	22499286	1928	1928	1928	1928	0
438	20230629	121900	22499286	1928	1928	1928	1928	0
439	20230629	121800	22499286	1928	1928	1928	1928	0
440	20230629	121700	22499286	1928	1928	1928	1928	0
441	20230629	121600	22499286	1928	1928	1928	1928	0
442	20230629	121500	22499286	1928	1928	1928	1928	0
443	20230629	121400	22499286	1928	1928	1928	1928	0
444	20230629	121300	22499286	1928	1928	1928	1928	0
445	20230629	121200	22499286	1928	1928	1928	1928	0
446	20230629	121100	22499286	1928	1928	1928	1928	0
447	20230629	121000	22499286	1928	1928	1928	1928	0
448	20230629	120900	22499286	1928	1928	1928	1928	47
449	20230629	120800	22408670	1928	1928	1928	1928	0
450	20230629	120700	22408670	1928	1928	1928	1928	0
451	20230629	120600	22408670	1928	1928	1928	1928	0
452	20230629	120500	22408670	1928	1928	1928	1928	0
453	20230629	120400	22408670	1928	1928	1928	1928	0
454	20230629	120300	22408670	1928	1928	1928	1928	0
455	20230629	120200	22408670	1928	1928	1928	1928	0
456	20230629	120100	22408670	1928	1928	1928	1928	0
457	20230629	120000	22408670	1928	1928	1928	1928	0
458	20230629	115900	22408670	1928	1928	1928	1928	0
459	20230629	115800	22408670	1928	1928	1928	1928	0
460	20230629	115700	22408670	1928	1928	1928	1928	0
461	20230629	115600	22408670	1928	1928	1928	1928	0
462	20230629	115500	22408670	1928	1928	1928	1928	0
463	20230629	115400	22408670	1928	1928	1928	1928	50
464	20230629	115300	22312270	1928	1928	1928	1928	0
465	20230629	115200	22312270	1928	1928	1928	1928	0
466	20230629	115100	22312270	1928	1928	1928	1928	0
467	20230629	115000	22312270	1928	1928	1928	1928	0
468	20230629	114900	22312270	1928	1928	1928	1928	3
469	20230629	114800	22306486	1927	1927	1927	1927	0
470	20230629	114700	22306486	1927	1927	1927	1927	0
471	20230629	114600	22306486	1927	1927	1927	1927	0
472	20230629	114500	22306486	1927	1927	1927	1927	0
473	20230629	114400	22306486	1927	1927	1927	1927	0
474	20230629	114300	22306486	1927	1927	1927	1927	0
475	20230629	114200	22306486	1927	1927	1927	1927	0
476	20230629	114100	22306486	1927	1927	1927	1927	0
477	20230629	114000	22306486	1927	1927	1927	1927	0
478	20230629	113900	22306486	1927	1927	1927	1927	0
479	20230629	113800	22306486	1927	1927	1927	1927	0
480	20230629	113700	22306486	1927	1927	1927	1927	0
481	20230629	113600	22306486	1927	1927	1927	1927	0
482	20230629	113500	22306486	1927	1927	1927	1927	0
483	20230629	113400	22306486	1927	1927	1927	1927	0
484	20230629	113300	22306486	1927	1927	1927	1927	0
485	20230629	113200	22306486	1927	1927	1927	1927	0
486	20230629	113100	22306486	1927	1927	1927	1927	0
487	20230629	113000	22306486	1927	1927	1927	1927	0
488	20230629	112900	22306486	1927	1927	1927	1927	0
489	20230629	112800	22306486	1927	1927	1927	1927	0
490	20230629	112700	22306486	1927	1927	1927	1927	0
491	20230629	112600	22306486	1927	1927	1927	1927	0
492	20230629	112500	22306486	1927	1927	1927	1927	1
493	20230629	112400	22304559	1927	1927	1927	1927	0
494	20230629	112300	22304559	1927	1927	1927	1927	0
495	20230629	112200	22304559	1927	1927	1927	1927	0
496	20230629	112100	22304559	1927	1927	1927	1927	0
497	20230629	112000	22304559	1927	1927	1927	1927	2
498	20230629	111900	22300705	1924	1924	1924	1924	0
499	20230629	111800	22300705	1924	1924	1924	1924	0
500	20230629	111700	22300705	1924	1924	1924	1924	0
501	20230629	111600	22300705	1924	1924	1924	1924	0
502	20230629	111500	22300705	1924	1924	1924	1924	1
503	20230629	111400	22298781	1924	1924	1924	1924	1
504	20230629	111300	22296857	1926	1926	1926	1926	38
505	20230629	111200	22223669	1925	1925	1925	1925	0
506	20230629	111100	22223669	1925	1925	1925	1925	1
507	20230629	111000	22221744	1925	1925	1925	1925	0
508	20230629	110900	22221744	1925	1925	1925	1925	4
509	20230629	110800	22214044	1926	1926	1926	1926	465
510	20230629	110700	21318454	1926	1926	1926	1926	45
511	20230629	110600	21231784	1926	1925	1927	1924	577
512	20230629	110500	20120125	1926	1924	1926	1924	670
513	20230629	110400	18830063	1924	1925	1925	1924	934
514	20230629	110300	17032146	1925	1927	1927	1925	78
515	20230629	110200	16881844	1927	1927	1927	1927	0
516	20230629	110100	16881844	1927	1927	1927	1927	0
517	20230629	110000	16881844	1927	1927	1927	1927	0
518	20230629	105900	16881844	1927	1927	1927	1927	0
519	20230629	105800	16881844	1927	1927	1927	1927	0
520	20230629	105700	16881844	1927	1927	1927	1927	16
521	20230629	105600	16851012	1927	1927	1927	1927	0
522	20230629	105500	16851012	1927	1927	1927	1927	0
523	20230629	105400	16851012	1927	1927	1927	1927	0
524	20230629	105300	16851012	1927	1927	1927	1927	0
525	20230629	105200	16851012	1927	1927	1927	1927	0
526	20230629	105100	16851012	1927	1927	1927	1927	10
527	20230629	105000	16831742	1927	1927	1927	1927	10
528	20230629	104900	16812472	1927	1928	1928	1927	279
529	20230629	104800	16274570	1927	1927	1927	1927	0
530	20230629	104700	16274570	1927	1927	1927	1927	0
531	20230629	104600	16274570	1927	1927	1927	1927	17
532	20230629	104500	16241811	1927	1927	1927	1927	16
533	20230629	104400	16210979	1927	1927	1927	1927	462
534	20230629	104300	15320705	1927	1927	1927	1927	0
535	20230629	104200	15320705	1927	1927	1927	1927	0
536	20230629	104100	15320705	1927	1927	1927	1927	0
537	20230629	104000	15320705	1927	1927	1927	1927	0
538	20230629	103900	15320705	1927	1927	1927	1927	0
539	20230629	103800	15320705	1927	1927	1927	1927	97
540	20230629	103700	15133786	1928	1928	1928	1928	3
541	20230629	103600	15128002	1929	1929	1929	1929	0
542	20230629	103500	15128002	1929	1929	1929	1929	0
543	20230629	103400	15128002	1929	1929	1929	1929	0
544	20230629	103300	15128002	1929	1929	1929	1929	0
545	20230629	103200	15128002	1929	1929	1929	1929	0
546	20230629	103100	15128002	1929	1929	1929	1929	51
547	20230629	103000	15029623	1929	1929	1929	1929	0
548	20230629	102900	15029623	1929	1929	1929	1929	0
549	20230629	102800	15029623	1929	1929	1929	1929	0
550	20230629	102700	15029623	1929	1929	1929	1929	0
551	20230629	102600	15029623	1929	1929	1929	1929	0
552	20230629	102500	15029623	1929	1929	1929	1929	0
553	20230629	102400	15029623	1929	1929	1929	1929	0
554	20230629	102300	15029623	1929	1929	1929	1929	0
555	20230629	102200	15029623	1929	1929	1929	1929	0
556	20230629	102100	15029623	1929	1929	1929	1929	0
557	20230629	102000	15029623	1929	1929	1929	1929	0
558	20230629	101900	15029623	1929	1929	1929	1929	0
559	20230629	101800	15029623	1929	1929	1929	1929	0
560	20230629	101700	15029623	1929	1929	1929	1929	1
561	20230629	101600	15027694	1928	1928	1928	1928	2000
562	20230629	101500	11171694	1927	1927	1927	1927	0
563	20230629	101400	11171694	1927	1927	1927	1927	0
564	20230629	101300	11171694	1927	1927	1927	1927	0
565	20230629	101200	11171694	1927	1927	1927	1927	0
566	20230629	101100	11171694	1927	1927	1927	1927	0
567	20230629	101000	11171694	1927	1927	1927	1927	0
568	20230629	100900	11171694	1927	1927	1927	1927	0
569	20230629	100800	11171694	1927	1927	1927	1927	3
570	20230629	100700	11165913	1927	1927	1927	1927	0
571	20230629	100600	11165913	1927	1927	1927	1927	0
572	20230629	100500	11165913	1927	1927	1927	1927	0
573	20230629	100400	11165913	1927	1927	1927	1927	0
574	20230629	100300	11165913	1927	1927	1927	1927	0
575	20230629	100200	11165913	1927	1927	1927	1927	0
576	20230629	100100	11165913	1927	1927	1927	1927	0
577	20230629	100000	11165913	1927	1927	1927	1927	0
578	20230629	095900	11165913	1927	1927	1927	1927	0
579	20230629	095800	11165913	1927	1927	1927	1927	0
580	20230629	095700	11165913	1927	1927	1927	1927	1
581	20230629	095600	11163986	1930	1930	1930	1930	0
582	20230629	095500	11163986	1930	1930	1930	1930	0
583	20230629	095400	11163986	1930	1930	1930	1930	1
584	20230629	095300	11162056	1930	1930	1930	1930	0
585	20230629	095200	11162056	1930	1930	1930	1930	0
586	20230629	095100	11162056	1930	1930	1930	1930	1
587	20230629	095000	11160126	1930	1930	1930	1930	0
588	20230629	094900	11160126	1930	1930	1930	1930	0
589	20230629	094800	11160126	1930	1930	1930	1930	1
590	20230629	094700	11158196	1930	1930	1930	1930	0
591	20230629	094600	11158196	1930	1930	1930	1930	104
592	20230629	094500	10957476	1930	1930	1930	1930	1039
593	20230629	094400	8952206	1930	1930	1930	1930	3
594	20230629	094300	8946416	1929	1929	1929	1929	1727
595	20230629	094200	5615033	1929	1929	1929	1929	1
596	20230629	094100	5613104	1927	1927	1927	1927	1
597	20230629	094000	5611177	1929	1929	1929	1929	1
598	20230629	093900	5609248	1927	1927	1927	1927	0
599	20230629	093800	5609248	1927	1927	1927	1927	0
600	20230629	093700	5609248	1927	1929	1929	1927	51
601	20230629	093600	5510969	1927	1927	1927	1927	79
602	20230629	093500	5358736	1930	1930	1930	1930	0
603	20230629	093400	5358736	1930	1930	1930	1930	1
604	20230629	093300	5356806	1930	1930	1930	1930	0
605	20230629	093200	5356806	1930	1930	1930	1930	0
606	20230629	093100	5356806	1930	1930	1930	1930	1
607	20230629	093000	5354876	1930	1930	1930	1930	0
608	20230629	092900	5354876	1930	1930	1930	1930	0
609	20230629	092800	5354876	1930	1930	1930	1930	501
610	20230629	092700	4387946	1930	1930	1930	1930	0
611	20230629	092600	4387946	1930	1930	1930	1930	0
612	20230629	092500	4387946	1930	1930	1930	1930	1
613	20230629	092400	4386016	1930	1930	1930	1930	5
614	20230629	092300	4376366	1930	1930	1930	1930	116
615	20230629	092200	4152486	1930	1930	1930	1930	99
616	20230629	092100	3961416	1930	1930	1930	1930	0
617	20230629	092000	3961416	1930	1930	1930	1930	1
618	20230629	091900	3959486	1940	1940	1940	1940	0
619	20230629	091800	3959486	1940	1940	1940	1940	0
620	20230629	091700	3959486	1940	1940	1940	1940	1
621	20230629	091600	3957546	1940	1940	1940	1940	0
622	20230629	091500	3957546	1940	1940	1940	1940	0
623	20230629	091400	3957546	1940	1940	1940	1940	1
624	20230629	091300	3955606	1940	1940	1940	1940	0
625	20230629	091200	3955606	1940	1940	1940	1940	0
626	20230629	091100	3955606	1940	1940	1940	1940	1
627	20230629	091000	3953666	1940	1940	1940	1940	0
628	20230629	090900	3953666	1940	1940	1940	1940	0
629	20230629	090800	3953666	1940	1940	1940	1940	1
630	20230629	090700	3951726	1940	1940	1940	1940	0
631	20230629	090600	3951726	1940	1940	1940	1940	0
632	20230629	090500	3951726	1940	1936	1940	1936	1057
633	20230629	090400	1901176	1940	1940	1940	1940	0
634	20230629	090300	1901176	1940	1940	1940	1940	0
635	20230629	090200	1901176	1940	1940	1940	1940	1
636	20230629	090100	1899236	1940	1939	1940	1939	159
637	20230629	090000	1590800	1940	1940	1940	1940	820