KissMeData/044780/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	191500	132683550	1923	1923	1923	1923	1050
3	20230703	191400	132683550	1923	1923	1923	1923	0
4	20230703	191300	132683550	1923	1923	1923	1923	0
5	20230703	191200	132683550	1923	1923	1923	1923	0
6	20230703	191100	132683550	1923	1923	1923	1923	0
7	20230703	191000	132683550	1923	1923	1923	1923	0
8	20230703	190900	132683550	1923	1923	1923	1923	0
9	20230703	190800	132683550	1923	1923	1923	1923	0
10	20230703	190700	132683550	1923	1923	1923	1923	0
11	20230703	190600	132683550	1923	1923	1923	1923	0
12	20230703	190500	132683550	1923	1923	1923	1923	0
13	20230703	190400	132683550	1923	1923	1923	1923	0
14	20230703	190300	132683550	1923	1923	1923	1923	0
15	20230703	190200	132683550	1923	1923	1923	1923	0
16	20230703	190100	132683550	1923	1923	1923	1923	0
17	20230703	190000	132683550	1923	1923	1923	1923	0
18	20230703	185900	132683550	1923	1923	1923	1923	0
19	20230703	185800	132683550	1923	1923	1923	1923	0
20	20230703	185700	132683550	1923	1923	1923	1923	0
21	20230703	185600	132683550	1923	1923	1923	1923	0
22	20230703	185500	132683550	1923	1923	1923	1923	0
23	20230703	185400	132683550	1923	1923	1923	1923	0
24	20230703	185300	132683550	1923	1923	1923	1923	0
25	20230703	185200	132683550	1923	1923	1923	1923	0
26	20230703	185100	132683550	1923	1923	1923	1923	0
27	20230703	185000	132683550	1923	1923	1923	1923	0
28	20230703	184900	132683550	1923	1923	1923	1923	0
29	20230703	184800	132683550	1923	1923	1923	1923	0
30	20230703	184700	132683550	1923	1923	1923	1923	0
31	20230703	184600	132683550	1923	1923	1923	1923	0
32	20230703	184500	132683550	1923	1923	1923	1923	1050
33	20230703	184400	132683550	1923	1923	1923	1923	0
34	20230703	184300	132683550	1923	1923	1923	1923	0
35	20230703	184200	132683550	1923	1923	1923	1923	0
36	20230703	184100	132683550	1923	1923	1923	1923	0
37	20230703	184000	132683550	1923	1923	1923	1923	0
38	20230703	183900	132683550	1923	1923	1923	1923	0
39	20230703	183800	132683550	1923	1923	1923	1923	0
40	20230703	183700	132683550	1923	1923	1923	1923	0
41	20230703	183600	132683550	1923	1923	1923	1923	0
42	20230703	183500	132683550	1923	1923	1923	1923	0
43	20230703	183400	132683550	1923	1923	1923	1923	0
44	20230703	183300	132683550	1923	1923	1923	1923	0
45	20230703	183200	132683550	1923	1923	1923	1923	0
46	20230703	183100	132683550	1923	1923	1923	1923	0
47	20230703	183000	132683550	1923	1923	1923	1923	0
48	20230703	182900	132683550	1923	1923	1923	1923	0
49	20230703	182800	132683550	1923	1923	1923	1923	0
50	20230703	182700	132683550	1923	1923	1923	1923	0
51	20230703	182600	132683550	1923	1923	1923	1923	0
52	20230703	182500	132683550	1923	1923	1923	1923	0
53	20230703	182400	132683550	1923	1923	1923	1923	0
54	20230703	182300	132683550	1923	1923	1923	1923	0
55	20230703	182200	132683550	1923	1923	1923	1923	0
56	20230703	182100	132683550	1923	1923	1923	1923	0
57	20230703	182000	132683550	1923	1923	1923	1923	0
58	20230703	181900	132683550	1923	1923	1923	1923	0
59	20230703	181800	132683550	1923	1923	1923	1923	0
60	20230703	181700	132683550	1923	1923	1923	1923	0
61	20230703	181600	132683550	1923	1923	1923	1923	0
62	20230703	181500	132683550	1923	1923	1923	1923	1050
63	20230703	181400	132683550	1923	1923	1923	1923	0
64	20230703	181300	132683550	1923	1923	1923	1923	0
65	20230703	181200	132683550	1923	1923	1923	1923	0
66	20230703	181100	132683550	1923	1923	1923	1923	0
67	20230703	181000	132683550	1923	1923	1923	1923	0
68	20230703	180900	132683550	1923	1923	1923	1923	0
69	20230703	180800	132683550	1923	1923	1923	1923	0
70	20230703	180700	132683550	1923	1923	1923	1923	0
71	20230703	180600	132683550	1923	1923	1923	1923	0
72	20230703	180500	132683550	1923	1923	1923	1923	0
73	20230703	180400	132683550	1923	1923	1923	1923	0
74	20230703	180300	132683550	1923	1923	1923	1923	0
75	20230703	180200	132683550	1923	1923	1923	1923	0
76	20230703	180100	132683550	1923	1923	1923	1923	0
77	20230703	180000	132683550	1923	1923	1923	1923	0
78	20230703	175900	132683550	1923	1923	1923	1923	0
79	20230703	175800	132683550	1923	1923	1923	1923	0
80	20230703	175700	132683550	1923	1923	1923	1923	0
81	20230703	175600	132683550	1923	1923	1923	1923	0
82	20230703	175500	132683550	1923	1923	1923	1923	0
83	20230703	175400	132683550	1923	1923	1923	1923	0
84	20230703	175300	132683550	1923	1923	1923	1923	0
85	20230703	175200	132683550	1923	1923	1923	1923	0
86	20230703	175100	132683550	1923	1923	1923	1923	0
87	20230703	175000	132683550	1923	1923	1923	1923	0
88	20230703	174900	132683550	1923	1923	1923	1923	0
89	20230703	174800	132683550	1923	1923	1923	1923	0
90	20230703	174700	132683550	1923	1923	1923	1923	0
91	20230703	174600	132683550	1923	1923	1923	1923	0
92	20230703	174500	132683550	1923	1923	1923	1923	1050
93	20230703	174400	132683550	1923	1923	1923	1923	0
94	20230703	174300	132683550	1923	1923	1923	1923	0
95	20230703	174200	132683550	1923	1923	1923	1923	0
96	20230703	174100	132683550	1923	1923	1923	1923	0
97	20230703	174000	132683550	1923	1923	1923	1923	0
98	20230703	173900	132683550	1923	1923	1923	1923	0
99	20230703	173800	132683550	1923	1923	1923	1923	0
100	20230703	173700	132683550	1923	1923	1923	1923	0
101	20230703	173600	132683550	1923	1923	1923	1923	0
102	20230703	173500	132683550	1923	1923	1923	1923	0
103	20230703	173400	132683550	1923	1923	1923	1923	0
104	20230703	173300	132683550	1923	1923	1923	1923	0
105	20230703	173200	132683550	1923	1923	1923	1923	0
106	20230703	173100	132683550	1923	1923	1923	1923	0
107	20230703	173000	132683550	1923	1923	1923	1923	0
108	20230703	172900	132683550	1923	1923	1923	1923	0
109	20230703	172800	132683550	1923	1923	1923	1923	0
110	20230703	172700	132683550	1923	1923	1923	1923	0
111	20230703	172600	132683550	1923	1923	1923	1923	0
112	20230703	172500	132683550	1923	1923	1923	1923	0
113	20230703	172400	132683550	1923	1923	1923	1923	0
114	20230703	172300	132683550	1923	1923	1923	1923	0
115	20230703	172200	132683550	1923	1923	1923	1923	0
116	20230703	172100	132683550	1923	1923	1923	1923	0
117	20230703	172000	132683550	1923	1923	1923	1923	0
118	20230703	171900	132683550	1923	1923	1923	1923	0
119	20230703	171800	132683550	1923	1923	1923	1923	0
120	20230703	171700	132683550	1923	1923	1923	1923	0
121	20230703	171600	132683550	1923	1923	1923	1923	0
122	20230703	171500	132683550	1923	1923	1923	1923	1050
123	20230703	171400	132683550	1923	1923	1923	1923	0
124	20230703	171300	132683550	1923	1923	1923	1923	0
125	20230703	171200	132683550	1923	1923	1923	1923	0
126	20230703	171100	132683550	1923	1923	1923	1923	0
127	20230703	171000	132683550	1923	1923	1923	1923	0
128	20230703	170900	132683550	1923	1923	1923	1923	0
129	20230703	170800	132683550	1923	1923	1923	1923	0
130	20230703	170700	132683550	1923	1923	1923	1923	0
131	20230703	170600	132683550	1923	1923	1923	1923	0
132	20230703	170500	132683550	1923	1923	1923	1923	0
133	20230703	170400	132683550	1923	1923	1923	1923	0
134	20230703	170300	132683550	1923	1923	1923	1923	0
135	20230703	170200	132683550	1923	1923	1923	1923	0
136	20230703	170100	132683550	1923	1923	1923	1923	0
137	20230703	170000	132683550	1923	1923	1923	1923	0
138	20230703	165900	132683550	1923	1923	1923	1923	0
139	20230703	165800	132683550	1923	1923	1923	1923	0
140	20230703	165700	132683550	1923	1923	1923	1923	0
141	20230703	165600	132683550	1923	1923	1923	1923	0
142	20230703	165500	132683550	1923	1923	1923	1923	0
143	20230703	165400	132683550	1923	1923	1923	1923	0
144	20230703	165300	132683550	1923	1923	1923	1923	0
145	20230703	165200	132683550	1923	1923	1923	1923	0
146	20230703	165100	132683550	1923	1923	1923	1923	0
147	20230703	165000	132683550	1923	1923	1923	1923	0
148	20230703	164900	132683550	1923	1923	1923	1923	0
149	20230703	164800	132683550	1923	1923	1923	1923	0
150	20230703	164700	132683550	1923	1923	1923	1923	0
151	20230703	164600	132683550	1923	1923	1923	1923	0
152	20230703	164500	132683550	1923	1923	1923	1923	1050
153	20230703	164400	132683550	1923	1923	1923	1923	0
154	20230703	164300	132683550	1923	1923	1923	1923	0
155	20230703	164200	132683550	1923	1923	1923	1923	0
156	20230703	164100	132683550	1923	1923	1923	1923	0
157	20230703	164000	132683550	1923	1923	1923	1923	0
158	20230703	163900	132683550	1923	1923	1923	1923	0
159	20230703	163800	132683550	1923	1923	1923	1923	0
160	20230703	163700	132683550	1923	1923	1923	1923	0
161	20230703	163600	132683550	1923	1923	1923	1923	0
162	20230703	163500	132683550	1923	1923	1923	1923	0
163	20230703	163400	132683550	1923	1923	1923	1923	0
164	20230703	163300	132683550	1923	1923	1923	1923	0
165	20230703	163200	132683550	1923	1923	1923	1923	0
166	20230703	163100	132683550	1923	1923	1923	1923	0
167	20230703	163000	132683550	1923	1923	1923	1923	0
168	20230703	162900	132683550	1923	1923	1923	1923	0
169	20230703	162800	132683550	1923	1923	1923	1923	0
170	20230703	162700	132683550	1923	1923	1923	1923	0
171	20230703	162600	132683550	1923	1923	1923	1923	0
172	20230703	162500	132683550	1923	1923	1923	1923	0
173	20230703	162400	132683550	1923	1923	1923	1923	0
174	20230703	162300	132683550	1923	1923	1923	1923	0
175	20230703	162200	132683550	1923	1923	1923	1923	0
176	20230703	162100	132683550	1923	1923	1923	1923	0
177	20230703	162000	132683550	1923	1923	1923	1923	0
178	20230703	161900	132683550	1923	1923	1923	1923	0
179	20230703	161800	132683550	1923	1923	1923	1923	0
180	20230703	161700	132683550	1923	1923	1923	1923	0
181	20230703	161600	132683550	1923	1923	1923	1923	0
182	20230703	161500	132683550	1923	1923	1923	1923	1050
183	20230703	161400	132683550	1923	1923	1923	1923	0
184	20230703	161300	132683550	1923	1923	1923	1923	0
185	20230703	161200	132683550	1923	1923	1923	1923	0
186	20230703	161100	132683550	1923	1923	1923	1923	0
187	20230703	161000	132683550	1923	1923	1923	1923	0
188	20230703	160900	132683550	1923	1923	1923	1923	0
189	20230703	160800	132683550	1923	1923	1923	1923	0
190	20230703	160700	132683550	1923	1923	1923	1923	0
191	20230703	160600	132683550	1923	1923	1923	1923	0
192	20230703	160500	132683550	1923	1923	1923	1923	0
193	20230703	160400	132683550	1923	1923	1923	1923	0
194	20230703	160300	132683550	1923	1923	1923	1923	0
195	20230703	160200	132683550	1923	1923	1923	1923	0
196	20230703	160100	132683550	1923	1923	1923	1923	0
197	20230703	160000	132683550	1923	1923	1923	1923	0
198	20230703	155900	132683550	1923	1923	1923	1923	0
199	20230703	155800	132683550	1923	1923	1923	1923	0
200	20230703	155700	132683550	1923	1923	1923	1923	0
201	20230703	155600	132683550	1923	1923	1923	1923	0
202	20230703	155500	132683550	1923	1923	1923	1923	0
203	20230703	155400	132683550	1923	1923	1923	1923	0
204	20230703	155300	132683550	1923	1923	1923	1923	0
205	20230703	155200	132683550	1923	1923	1923	1923	0
206	20230703	155100	132683550	1923	1923	1923	1923	0
207	20230703	155000	132683550	1923	1923	1923	1923	0
208	20230703	154900	132683550	1923	1923	1923	1923	0
209	20230703	154800	132683550	1923	1923	1923	1923	0
210	20230703	154700	132683550	1923	1923	1923	1923	0
211	20230703	154600	132683550	1923	1923	1923	1923	0
212	20230703	154500	132683550	1923	1923	1923	1923	1050
213	20230703	154400	132683550	1923	1923	1923	1923	0
214	20230703	154300	132683550	1923	1923	1923	1923	0
215	20230703	154200	132683550	1923	1923	1923	1923	0
216	20230703	154100	132683550	1923	1923	1923	1923	0
217	20230703	154000	132683550	1923	1923	1923	1923	0
218	20230703	153900	132683550	1923	1923	1923	1923	0
219	20230703	153800	132683550	1923	1923	1923	1923	0
220	20230703	153700	132683550	1923	1923	1923	1923	0
221	20230703	153600	132683550	1923	1923	1923	1923	0
222	20230703	153500	132683550	1923	1923	1923	1923	0
223	20230703	153400	132683550	1923	1923	1923	1923	0
224	20230703	153300	132683550	1923	1923	1923	1923	0
225	20230703	153200	132683550	1923	1923	1923	1923	0
226	20230703	153100	132683550	1923	1923	1923	1923	0
227	20230703	153000	132683550	1923	1923	1923	1923	1050
228	20230703	152900	130664400	1922	1922	1922	1922	0
229	20230703	152800	130664400	1922	1922	1922	1922	0
230	20230703	152700	130664400	1922	1922	1922	1922	0
231	20230703	152600	130664400	1922	1922	1922	1922	0
232	20230703	152500	130664400	1922	1922	1922	1922	0
233	20230703	152400	130664400	1922	1922	1922	1922	0
234	20230703	152300	130664400	1922	1922	1922	1922	0
235	20230703	152200	130664400	1922	1922	1922	1922	0
236	20230703	152100	130664400	1922	1922	1922	1922	0
237	20230703	152000	130664400	1922	1922	1922	1922	0
238	20230703	151900	130664400	1922	1923	1923	1922	245
239	20230703	151800	130193310	1922	1922	1922	1922	458
240	20230703	151700	129313034	1922	1920	1922	1920	992
241	20230703	151600	127407995	1920	1920	1920	1920	0
242	20230703	151500	127407995	1920	1920	1920	1920	200
243	20230703	151400	127023995	1920	1920	1920	1920	0
244	20230703	151300	127023995	1920	1920	1920	1920	0
245	20230703	151200	127023995	1920	1920	1920	1920	0
246	20230703	151100	127023995	1920	1920	1920	1920	100
247	20230703	151000	126831995	1920	1920	1920	1920	104
248	20230703	150900	126632315	1920	1920	1920	1920	0
249	20230703	150800	126632315	1920	1920	1920	1920	20
250	20230703	150700	126593915	1920	1920	1920	1920	300
251	20230703	150600	126017915	1916	1916	1916	1916	0
252	20230703	150500	126017915	1916	1916	1916	1916	0
253	20230703	150400	126017915	1916	1916	1916	1916	0
254	20230703	150300	126017915	1916	1916	1916	1916	0
255	20230703	150200	126017915	1916	1916	1916	1916	0
256	20230703	150100	126017915	1916	1916	1916	1916	0
257	20230703	150000	126017915	1916	1916	1916	1916	0
258	20230703	145900	126017915	1916	1916	1916	1916	45
259	20230703	145800	125931695	1916	1916	1916	1916	5
260	20230703	145700	125922115	1915	1915	1915	1915	0
261	20230703	145600	125922115	1915	1915	1915	1915	0
262	20230703	145500	125922115	1915	1915	1915	1915	0
263	20230703	145400	125922115	1915	1915	1915	1915	0
264	20230703	145300	125922115	1915	1915	1915	1915	0
265	20230703	145200	125922115	1915	1915	1915	1915	0
266	20230703	145100	125922115	1915	1918	1918	1915	23
267	20230703	145000	125878020	1923	1923	1923	1923	0
268	20230703	144900	125878020	1923	1923	1923	1923	0
269	20230703	144800	125878020	1923	1923	1923	1923	100
270	20230703	144700	125685720	1923	1923	1923	1923	0
271	20230703	144600	125685720	1923	1923	1923	1923	0
272	20230703	144500	125685720	1923	1923	1923	1923	0
273	20230703	144400	125685720	1923	1923	1923	1923	0
274	20230703	144300	125685720	1923	1923	1923	1923	0
275	20230703	144200	125685720	1923	1923	1923	1923	0
276	20230703	144100	125685720	1923	1923	1923	1923	33
277	20230703	144000	125622261	1923	1923	1923	1923	229
278	20230703	143900	125181894	1923	1924	1924	1923	48
279	20230703	143800	125089580	1923	1923	1923	1923	462
280	20230703	143700	124201154	1923	1923	1923	1923	0
281	20230703	143600	124201154	1923	1923	1923	1923	0
282	20230703	143500	124201154	1923	1921	1923	1921	1560
283	20230703	143400	121202438	1921	1921	1921	1921	0
284	20230703	143300	121202438	1921	1921	1921	1921	0
285	20230703	143200	121202438	1921	1921	1921	1921	0
286	20230703	143100	121202438	1921	1920	1921	1920	300
287	20230703	143000	120626410	1915	1915	1915	1915	0
288	20230703	142900	120626410	1915	1915	1915	1915	0
289	20230703	142800	120626410	1915	1915	1915	1915	0
290	20230703	142700	120626410	1915	1915	1915	1915	0
291	20230703	142600	120626410	1915	1915	1915	1915	0
292	20230703	142500	120626410	1915	1915	1915	1915	0
293	20230703	142400	120626410	1915	1916	1916	1915	2
294	20230703	142300	120622579	1916	1919	1919	1916	100
295	20230703	142200	120430889	1919	1919	1919	1919	0
296	20230703	142100	120430889	1919	1919	1919	1919	0
297	20230703	142000	120430889	1919	1919	1919	1919	0
298	20230703	141900	120430889	1919	1919	1919	1919	10
299	20230703	141800	120411699	1918	1918	1918	1918	0
300	20230703	141700	120411699	1918	1918	1918	1918	0
301	20230703	141600	120411699	1918	1918	1918	1918	0
302	20230703	141500	120411699	1918	1918	1918	1918	0
303	20230703	141400	120411699	1918	1918	1918	1918	0
304	20230703	141300	120411699	1918	1918	1918	1918	0
305	20230703	141200	120411699	1918	1918	1918	1918	0
306	20230703	141100	120411699	1918	1918	1918	1918	80
307	20230703	141000	120258259	1924	1924	1924	1924	229
308	20230703	140900	119817663	1918	1918	1918	1918	0
309	20230703	140800	119817663	1918	1918	1918	1918	0
310	20230703	140700	119817663	1918	1918	1918	1918	0
311	20230703	140600	119817663	1918	1918	1918	1918	0
312	20230703	140500	119817663	1918	1918	1918	1918	2500
313	20230703	140400	115022663	1918	1918	1918	1918	0
314	20230703	140300	115022663	1918	1918	1918	1918	0
315	20230703	140200	115022663	1918	1918	1918	1918	0
316	20230703	140100	115022663	1918	1918	1918	1918	0
317	20230703	140000	115022663	1918	1918	1918	1918	0
318	20230703	135900	115022663	1918	1918	1918	1918	0
319	20230703	135800	115022663	1918	1918	1918	1918	0
320	20230703	135700	115022663	1918	1918	1918	1918	84
321	20230703	135600	114861551	1925	1925	1925	1925	0
322	20230703	135500	114861551	1925	1925	1925	1925	16
323	20230703	135400	114830751	1918	1918	1918	1918	0
324	20230703	135300	114830751	1918	1918	1918	1918	0
325	20230703	135200	114830751	1918	1918	1918	1918	0
326	20230703	135100	114830751	1918	1918	1918	1918	0
327	20230703	135000	114830751	1918	1918	1918	1918	0
328	20230703	134900	114830751	1918	1918	1918	1918	100
329	20230703	134800	114638951	1928	1928	1928	1928	0
330	20230703	134700	114638951	1928	1928	1928	1928	0
331	20230703	134600	114638951	1928	1928	1928	1928	0
332	20230703	134500	114638951	1928	1928	1928	1928	0
333	20230703	134400	114638951	1928	1928	1928	1928	0
334	20230703	134300	114638951	1928	1928	1928	1928	0
335	20230703	134200	114638951	1928	1928	1928	1928	0
336	20230703	134100	114638951	1928	1928	1928	1928	518
337	20230703	134000	113640247	1928	1924	1928	1924	319
338	20230703	133900	113026483	1924	1924	1924	1924	0
339	20230703	133800	113026483	1924	1924	1924	1924	0
340	20230703	133700	113026483	1924	1924	1924	1924	0
341	20230703	133600	113026483	1924	1924	1924	1924	311
342	20230703	133500	112428119	1924	1924	1924	1924	0
343	20230703	133400	112428119	1924	1924	1924	1924	0
344	20230703	133300	112428119	1924	1924	1924	1924	0
345	20230703	133200	112428119	1924	1924	1924	1924	0
346	20230703	133100	112428119	1924	1924	1924	1924	0
347	20230703	133000	112428119	1924	1924	1924	1924	40
348	20230703	132900	112351159	1917	1917	1917	1917	0
349	20230703	132800	112351159	1917	1917	1917	1917	0
350	20230703	132700	112351159	1917	1917	1917	1917	0
351	20230703	132600	112351159	1917	1917	1917	1917	0
352	20230703	132500	112351159	1917	1917	1917	1917	0
353	20230703	132400	112351159	1917	1917	1917	1917	353
354	20230703	132300	111674458	1924	1924	1924	1924	0
355	20230703	132200	111674458	1924	1924	1924	1924	0
356	20230703	132100	111674458	1924	1924	1924	1924	0
357	20230703	132000	111674458	1924	1924	1924	1924	0
358	20230703	131900	111674458	1924	1924	1924	1924	0
359	20230703	131800	111674458	1924	1920	1924	1920	28
360	20230703	131700	111620658	1918	1918	1918	1918	0
361	20230703	131600	111620658	1918	1918	1918	1918	0
362	20230703	131500	111620658	1918	1920	1920	1918	121
363	20230703	131400	111388578	1920	1920	1920	1920	0
364	20230703	131300	111388578	1920	1920	1920	1920	854
365	20230703	131200	109748898	1920	1920	1920	1920	0
366	20230703	131100	109748898	1920	1920	1920	1920	0
367	20230703	131000	109748898	1920	1924	1924	1920	500
368	20230703	130900	108787314	1924	1924	1924	1924	1558
369	20230703	130800	105789722	1920	1920	1920	1920	0
370	20230703	130700	105789722	1920	1920	1920	1920	0
371	20230703	130600	105789722	1920	1920	1920	1920	0
372	20230703	130500	105789722	1920	1920	1920	1920	0
373	20230703	130400	105789722	1920	1920	1920	1920	0
374	20230703	130300	105789722	1920	1920	1920	1920	0
375	20230703	130200	105789722	1920	1920	1920	1920	0
376	20230703	130100	105789722	1920	1920	1920	1920	0
377	20230703	130000	105789722	1920	1920	1920	1920	0
378	20230703	125900	105789722	1920	1920	1920	1920	0
379	20230703	125800	105789722	1920	1920	1920	1920	0
380	20230703	125700	105789722	1920	1920	1920	1920	0
381	20230703	125600	105789722	1920	1920	1920	1920	0
382	20230703	125500	105789722	1920	1920	1920	1920	0
383	20230703	125400	105789722	1920	1920	1920	1920	0
384	20230703	125300	105789722	1920	1920	1920	1920	0
385	20230703	125200	105789722	1920	1920	1920	1920	0
386	20230703	125100	105789722	1920	1920	1920	1920	0
387	20230703	125000	105789722	1920	1920	1920	1920	0
388	20230703	124900	105789722	1920	1920	1920	1920	0
389	20230703	124800	105789722	1920	1920	1920	1920	0
390	20230703	124700	105789722	1920	1920	1920	1920	628
391	20230703	124600	104583962	1920	1920	1920	1920	0
392	20230703	124500	104583962	1920	1920	1920	1920	0
393	20230703	124400	104583962	1920	1920	1920	1920	0
394	20230703	124300	104583962	1920	1923	1923	1920	82
395	20230703	124200	104426279	1923	1923	1923	1923	69
396	20230703	124100	104293592	1923	1923	1923	1923	0
397	20230703	124000	104293592	1923	1923	1923	1923	1230
398	20230703	123900	101928302	1920	1920	1920	1920	0
399	20230703	123800	101928302	1920	1920	1920	1920	0
400	20230703	123700	101928302	1920	1920	1920	1920	0
401	20230703	123600	101928302	1920	1920	1920	1920	0
402	20230703	123500	101928302	1920	1922	1922	1920	2000
403	20230703	123400	98086144	1924	1924	1924	1924	0
404	20230703	123300	98086144	1924	1924	1924	1924	100
405	20230703	123200	97893744	1920	1920	1920	1920	0
406	20230703	123100	97893744	1920	1920	1920	1920	0
407	20230703	123000	97893744	1920	1920	1920	1920	0
408	20230703	122900	97893744	1920	1920	1920	1920	0
409	20230703	122800	97893744	1920	1920	1920	1920	0
410	20230703	122700	97893744	1920	1920	1920	1920	0
411	20230703	122600	97893744	1920	1920	1920	1920	0
412	20230703	122500	97893744	1920	1920	1920	1920	0
413	20230703	122400	97893744	1920	1920	1920	1920	0
414	20230703	122300	97893744	1920	1920	1920	1920	0
415	20230703	122200	97893744	1920	1921	1921	1920	1000
416	20230703	122100	95973655	1920	1920	1920	1920	0
417	20230703	122000	95973655	1920	1920	1920	1920	0
418	20230703	121900	95973655	1920	1920	1920	1920	0
419	20230703	121800	95973655	1920	1920	1920	1920	0
420	20230703	121700	95973655	1920	1920	1920	1920	0
421	20230703	121600	95973655	1920	1920	1920	1920	0
422	20230703	121500	95973655	1920	1920	1920	1920	0
423	20230703	121400	95973655	1920	1920	1920	1920	0
424	20230703	121300	95973655	1920	1920	1920	1920	1397
425	20230703	121200	93291415	1920	1920	1920	1920	17
426	20230703	121100	93258775	1920	1920	1920	1920	231
427	20230703	121000	92815255	1920	1920	1920	1920	230
428	20230703	120900	92373655	1915	1915	1915	1915	0
429	20230703	120800	92373655	1915	1917	1917	1915	1448
430	20230703	120700	89600211	1917	1917	1917	1917	0
431	20230703	120600	89600211	1917	1917	1917	1917	100
432	20230703	120500	89408511	1917	1917	1917	1917	200
433	20230703	120400	89025111	1920	1918	1920	1918	66
434	20230703	120300	88898503	1918	1918	1918	1918	100
435	20230703	120200	88706703	1918	1918	1918	1918	1
436	20230703	120100	88704785	1918	1920	1920	1918	101
437	20230703	120000	88510867	1920	1920	1920	1920	0
438	20230703	115900	88510867	1920	1920	1920	1920	5
439	20230703	115800	88501267	1920	1920	1920	1920	0
440	20230703	115700	88501267	1920	1920	1920	1920	0
441	20230703	115600	88501267	1920	1920	1920	1920	0
442	20230703	115500	88501267	1920	1920	1920	1920	0
443	20230703	115400	88501267	1920	1920	1920	1920	2
444	20230703	115300	88497427	1920	1920	1920	1920	0
445	20230703	115200	88497427	1920	1920	1920	1920	0
446	20230703	115100	88497427	1920	1920	1920	1920	0
447	20230703	115000	88497427	1920	1920	1920	1920	10
448	20230703	114900	88478227	1920	1920	1920	1920	0
449	20230703	114800	88478227	1920	1920	1920	1920	0
450	20230703	114700	88478227	1920	1920	1920	1920	0
451	20230703	114600	88478227	1920	1920	1920	1920	0
452	20230703	114500	88478227	1920	1920	1920	1920	0
453	20230703	114400	88478227	1920	1920	1920	1920	0
454	20230703	114300	88478227	1920	1920	1920	1920	0
455	20230703	114200	88478227	1920	1920	1920	1920	10
456	20230703	114100	88459027	1920	1920	1920	1920	0
457	20230703	114000	88459027	1920	1920	1920	1920	230
458	20230703	113900	88017427	1915	1915	1915	1915	0
459	20230703	113800	88017427	1915	1915	1915	1915	100
460	20230703	113700	87825927	1915	1915	1915	1915	34
461	20230703	113600	87760817	1915	1916	1916	1915	167
462	20230703	113500	87440912	1916	1916	1916	1916	0
463	20230703	113400	87440912	1916	1920	1920	1916	2270
464	20230703	113300	83082912	1920	1920	1920	1920	100
465	20230703	113200	82890912	1920	1920	1920	1920	47
466	20230703	113100	82800672	1920	1923	1923	1920	1514
467	20230703	113000	79893546	1924	1924	1924	1924	3
468	20230703	112900	79887774	1927	1927	1927	1927	0
469	20230703	112800	79887774	1927	1927	1927	1927	0
470	20230703	112700	79887774	1927	1927	1927	1927	18
471	20230703	112600	79853088	1927	1927	1927	1927	241
472	20230703	112500	79388681	1923	1923	1923	1923	0
473	20230703	112400	79388681	1923	1923	1923	1923	0
474	20230703	112300	79388681	1923	1923	1923	1923	0
475	20230703	112200	79388681	1923	1923	1923	1923	0
476	20230703	112100	79388681	1923	1923	1923	1923	0
477	20230703	112000	79388681	1923	1923	1923	1923	0
478	20230703	111900	79388681	1923	1923	1923	1923	0
479	20230703	111800	79388681	1923	1923	1923	1923	0
480	20230703	111700	79388681	1923	1923	1923	1923	0
481	20230703	111600	79388681	1923	1923	1923	1923	0
482	20230703	111500	79388681	1923	1923	1923	1923	0
483	20230703	111400	79388681	1923	1923	1923	1923	0
484	20230703	111300	79388681	1923	1923	1923	1923	0
485	20230703	111200	79388681	1923	1923	1923	1923	0
486	20230703	111100	79388681	1923	1923	1923	1923	50
487	20230703	111000	79292531	1928	1927	1928	1927	1267
488	20230703	110900	76850603	1923	1923	1923	1923	0
489	20230703	110800	76850603	1923	1923	1923	1923	0
490	20230703	110700	76850603	1923	1923	1923	1923	23
491	20230703	110600	76806374	1923	1923	1923	1923	0
492	20230703	110500	76806374	1923	1923	1923	1923	0
493	20230703	110400	76806374	1923	1924	1924	1923	4400
494	20230703	110300	68342310	1924	1924	1924	1924	0
495	20230703	110200	68342310	1924	1925	1925	1924	3000
496	20230703	110100	62568027	1925	1925	1925	1925	0
497	20230703	110000	62568027	1925	1925	1925	1925	152
498	20230703	105900	62275427	1925	1925	1925	1925	151
499	20230703	105800	61984752	1925	1925	1925	1925	0
500	20230703	105700	61984752	1925	1925	1925	1925	0
501	20230703	105600	61984752	1925	1925	1925	1925	0
502	20230703	105500	61984752	1925	1925	1925	1925	0
503	20230703	105400	61984752	1925	1925	1925	1925	0
504	20230703	105300	61984752	1925	1925	1925	1925	0
505	20230703	105200	61984752	1925	1925	1925	1925	0
506	20230703	105100	61984752	1925	1925	1925	1925	39
507	20230703	105000	61909677	1924	1924	1924	1924	0
508	20230703	104900	61909677	1924	1924	1924	1924	0
509	20230703	104800	61909677	1924	1924	1924	1924	0
510	20230703	104700	61909677	1924	1924	1924	1924	0
511	20230703	104600	61909677	1924	1924	1924	1924	0
512	20230703	104500	61909677	1924	1924	1924	1924	0
513	20230703	104400	61909677	1924	1924	1924	1924	0
514	20230703	104300	61909677	1924	1924	1924	1924	0
515	20230703	104200	61909677	1924	1924	1924	1924	0
516	20230703	104100	61909677	1924	1925	1925	1924	171
517	20230703	104000	61580603	1925	1929	1929	1925	520
518	20230703	103900	60578672	1929	1929	1929	1929	0
519	20230703	103800	60578672	1929	1929	1929	1929	0
520	20230703	103700	60578672	1929	1929	1929	1929	0
521	20230703	103600	60578672	1929	1929	1929	1929	0
522	20230703	103500	60578672	1929	1929	1929	1929	0
523	20230703	103400	60578672	1929	1929	1929	1929	0
524	20230703	103300	60578672	1929	1929	1929	1929	0
525	20230703	103200	60578672	1929	1929	1929	1929	0
526	20230703	103100	60578672	1929	1929	1929	1929	0
527	20230703	103000	60578672	1929	1929	1929	1929	0
528	20230703	102900	60578672	1929	1929	1929	1929	0
529	20230703	102800	60578672	1929	1929	1929	1929	0
530	20230703	102700	60578672	1929	1929	1929	1929	0
531	20230703	102600	60578672	1929	1929	1929	1929	0
532	20230703	102500	60578672	1929	1929	1929	1929	0
533	20230703	102400	60578672	1929	1929	1929	1929	0
534	20230703	102300	60578672	1929	1929	1929	1929	0
535	20230703	102200	60578672	1929	1929	1929	1929	0
536	20230703	102100	60578672	1929	1929	1929	1929	0
537	20230703	102000	60578672	1929	1929	1929	1929	0
538	20230703	101900	60578672	1929	1929	1929	1929	0
539	20230703	101800	60578672	1929	1929	1929	1929	50
540	20230703	101700	60482222	1930	1930	1930	1930	0
541	20230703	101600	60482222	1930	1930	1930	1930	0
542	20230703	101500	60482222	1930	1930	1930	1930	0
543	20230703	101400	60482222	1930	1930	1930	1930	0
544	20230703	101300	60482222	1930	1930	1930	1930	0
545	20230703	101200	60482222	1930	1930	1930	1930	0
546	20230703	101100	60482222	1930	1930	1930	1930	39
547	20230703	101000	60406952	1930	1930	1930	1930	245
548	20230703	100900	59934102	1930	1930	1930	1930	98
549	20230703	100800	59744962	1930	1925	1930	1925	4056
550	20230703	100700	51921882	1925	1925	1925	1925	0
551	20230703	100600	51921882	1925	1928	1928	1925	1000
552	20230703	100500	49995489	1928	1928	1928	1928	0
553	20230703	100400	49995489	1928	1928	1928	1928	0
554	20230703	100300	49995489	1928	1928	1928	1928	160
555	20230703	100200	49687009	1930	1930	1930	1930	0
556	20230703	100100	49687009	1930	1930	1930	1930	0
557	20230703	100000	49687009	1930	1928	1930	1928	2301
558	20230703	095900	45250679	1926	1926	1926	1926	0
559	20230703	095800	45250679	1926	1926	1926	1926	0
560	20230703	095700	45250679	1926	1925	1926	1925	399
561	20230703	095600	44482434	1926	1926	1926	1926	76
562	20230703	095500	44336058	1930	1930	1930	1930	0
563	20230703	095400	44336058	1930	1930	1930	1930	6
564	20230703	095300	44324478	1930	1930	1930	1930	0
565	20230703	095200	44324478	1930	1930	1930	1930	0
566	20230703	095100	44324478	1930	1930	1930	1930	0
567	20230703	095000	44324478	1930	1930	1930	1930	0
568	20230703	094900	44324478	1930	1930	1930	1930	53
569	20230703	094800	44222188	1926	1926	1926	1926	44
570	20230703	094700	44137444	1930	1930	1930	1930	20
571	20230703	094600	44098844	1927	1927	1927	1927	0
572	20230703	094500	44098844	1927	1926	1927	1926	2069
573	20230703	094400	40112831	1926	1926	1926	1926	0
574	20230703	094300	40112831	1926	1926	1926	1926	0
575	20230703	094200	40112831	1926	1926	1926	1926	0
576	20230703	094100	40112831	1926	1926	1926	1926	2
577	20230703	094000	40108979	1916	1916	1916	1916	0
578	20230703	093900	40108979	1916	1916	1916	1916	0
579	20230703	093800	40108979	1916	1916	1916	1916	0
580	20230703	093700	40108979	1916	1916	1916	1916	0
581	20230703	093600	40108979	1916	1916	1916	1916	0
582	20230703	093500	40108979	1916	1916	1916	1916	0
583	20230703	093400	40108979	1916	1916	1916	1916	0
584	20230703	093300	40108979	1916	1927	1927	1916	271
585	20230703	093200	39589633	1927	1927	1927	1927	0
586	20230703	093100	39589633	1927	1920	1927	1920	1332
587	20230703	093000	37032158	1919	1919	1919	1919	0
588	20230703	092900	37032158	1919	1918	1919	1918	3808
589	20230703	092800	29725817	1916	1916	1916	1916	0
590	20230703	092700	29725817	1916	1916	1916	1916	0
591	20230703	092600	29725817	1916	1916	1916	1916	0
592	20230703	092500	29725817	1916	1918	1918	1916	142
593	20230703	092400	29453673	1919	1919	1919	1919	0
594	20230703	092300	29453673	1919	1919	1919	1919	14
595	20230703	092200	29426807	1916	1916	1916	1916	18
596	20230703	092100	29392319	1915	1915	1915	1915	26
597	20230703	092000	29342529	1911	1911	1911	1911	0
598	20230703	091900	29342529	1911	1911	1911	1911	0
599	20230703	091800	29342529	1911	1911	1911	1911	0
600	20230703	091700	29342529	1911	1911	1911	1911	0
601	20230703	091600	29342529	1911	1911	1911	1911	0
602	20230703	091500	29342529	1911	1911	1911	1911	106
603	20230703	091400	29139963	1920	1920	1920	1920	0
604	20230703	091300	29139963	1920	1920	1920	1920	0
605	20230703	091200	29139963	1920	1920	1920	1920	0
606	20230703	091100	29139963	1920	1920	1920	1920	0
607	20230703	091000	29139963	1920	1920	1920	1920	0
608	20230703	090900	29139963	1920	1919	1920	1919	520
609	20230703	090800	28141995	1910	1911	1911	1910	724
610	20230703	090700	26758567	1910	1910	1910	1910	151
611	20230703	090600	26470157	1910	1920	1920	1906	2807
612	20230703	090500	21119041	1920	1920	1920	1920	642
613	20230703	090400	19886401	1920	1920	1920	1920	10
614	20230703	090300	19867201	1920	1919	1920	1919	110
615	20230703	090200	19656010	1920	1919	1920	1919	1040
616	20230703	090100	17659215	1920	1920	1920	1920	0
617	20230703	090000	17659215	1920	1895	1920	1895	9317