KissMeData/258830/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	203500	932098824	1905	1905	1905	1905	19462
3	20230705	203400	932098824	1905	1905	1905	1905	0
4	20230705	203300	932098824	1905	1905	1905	1905	0
5	20230705	203200	932098824	1905	1905	1905	1905	0
6	20230705	203100	932098824	1905	1905	1905	1905	0
7	20230705	203000	932098824	1905	1905	1905	1905	0
8	20230705	202900	932098824	1905	1905	1905	1905	0
9	20230705	202800	932098824	1905	1905	1905	1905	0
10	20230705	202700	932098824	1905	1905	1905	1905	0
11	20230705	202600	932098824	1905	1905	1905	1905	0
12	20230705	202500	932098824	1905	1905	1905	1905	0
13	20230705	202400	932098824	1905	1905	1905	1905	0
14	20230705	202300	932098824	1905	1905	1905	1905	0
15	20230705	202200	932098824	1905	1905	1905	1905	0
16	20230705	202100	932098824	1905	1905	1905	1905	0
17	20230705	202000	932098824	1905	1905	1905	1905	0
18	20230705	201900	932098824	1905	1905	1905	1905	0
19	20230705	201800	932098824	1905	1905	1905	1905	0
20	20230705	201700	932098824	1905	1905	1905	1905	0
21	20230705	201600	932098824	1905	1905	1905	1905	0
22	20230705	201500	932098824	1905	1905	1905	1905	0
23	20230705	201400	932098824	1905	1905	1905	1905	0
24	20230705	201300	932098824	1905	1905	1905	1905	0
25	20230705	201200	932098824	1905	1905	1905	1905	0
26	20230705	201100	932098824	1905	1905	1905	1905	0
27	20230705	201000	932098824	1905	1905	1905	1905	0
28	20230705	200900	932098824	1905	1905	1905	1905	0
29	20230705	200800	932098824	1905	1905	1905	1905	0
30	20230705	200700	932098824	1905	1905	1905	1905	0
31	20230705	200600	932098824	1905	1905	1905	1905	0
32	20230705	200500	932098824	1905	1905	1905	1905	19462
33	20230705	200400	932098824	1905	1905	1905	1905	0
34	20230705	200300	932098824	1905	1905	1905	1905	0
35	20230705	200200	932098824	1905	1905	1905	1905	0
36	20230705	200100	932098824	1905	1905	1905	1905	0
37	20230705	200000	932098824	1905	1905	1905	1905	0
38	20230705	195900	932098824	1905	1905	1905	1905	0
39	20230705	195800	932098824	1905	1905	1905	1905	0
40	20230705	195700	932098824	1905	1905	1905	1905	0
41	20230705	195600	932098824	1905	1905	1905	1905	0
42	20230705	195500	932098824	1905	1905	1905	1905	0
43	20230705	195400	932098824	1905	1905	1905	1905	0
44	20230705	195300	932098824	1905	1905	1905	1905	0
45	20230705	195200	932098824	1905	1905	1905	1905	0
46	20230705	195100	932098824	1905	1905	1905	1905	0
47	20230705	195000	932098824	1905	1905	1905	1905	0
48	20230705	194900	932098824	1905	1905	1905	1905	0
49	20230705	194800	932098824	1905	1905	1905	1905	0
50	20230705	194700	932098824	1905	1905	1905	1905	0
51	20230705	194600	932098824	1905	1905	1905	1905	0
52	20230705	194500	932098824	1905	1905	1905	1905	0
53	20230705	194400	932098824	1905	1905	1905	1905	0
54	20230705	194300	932098824	1905	1905	1905	1905	0
55	20230705	194200	932098824	1905	1905	1905	1905	0
56	20230705	194100	932098824	1905	1905	1905	1905	0
57	20230705	194000	932098824	1905	1905	1905	1905	0
58	20230705	193900	932098824	1905	1905	1905	1905	0
59	20230705	193800	932098824	1905	1905	1905	1905	0
60	20230705	193700	932098824	1905	1905	1905	1905	0
61	20230705	193600	932098824	1905	1905	1905	1905	0
62	20230705	193500	932098824	1905	1905	1905	1905	19462
63	20230705	193400	932098824	1905	1905	1905	1905	0
64	20230705	193300	932098824	1905	1905	1905	1905	0
65	20230705	193200	932098824	1905	1905	1905	1905	0
66	20230705	193100	932098824	1905	1905	1905	1905	0
67	20230705	193000	932098824	1905	1905	1905	1905	0
68	20230705	192900	932098824	1905	1905	1905	1905	0
69	20230705	192800	932098824	1905	1905	1905	1905	0
70	20230705	192700	932098824	1905	1905	1905	1905	0
71	20230705	192600	932098824	1905	1905	1905	1905	0
72	20230705	192500	932098824	1905	1905	1905	1905	0
73	20230705	192400	932098824	1905	1905	1905	1905	0
74	20230705	192300	932098824	1905	1905	1905	1905	0
75	20230705	192200	932098824	1905	1905	1905	1905	0
76	20230705	192100	932098824	1905	1905	1905	1905	0
77	20230705	192000	932098824	1905	1905	1905	1905	0
78	20230705	191900	932098824	1905	1905	1905	1905	0
79	20230705	191800	932098824	1905	1905	1905	1905	0
80	20230705	191700	932098824	1905	1905	1905	1905	0
81	20230705	191600	932098824	1905	1905	1905	1905	0
82	20230705	191500	932098824	1905	1905	1905	1905	0
83	20230705	191400	932098824	1905	1905	1905	1905	0
84	20230705	191300	932098824	1905	1905	1905	1905	0
85	20230705	191200	932098824	1905	1905	1905	1905	0
86	20230705	191100	932098824	1905	1905	1905	1905	0
87	20230705	191000	932098824	1905	1905	1905	1905	0
88	20230705	190900	932098824	1905	1905	1905	1905	0
89	20230705	190800	932098824	1905	1905	1905	1905	0
90	20230705	190700	932098824	1905	1905	1905	1905	0
91	20230705	190600	932098824	1905	1905	1905	1905	0
92	20230705	190500	932098824	1905	1905	1905	1905	19462
93	20230705	190400	932098824	1905	1905	1905	1905	0
94	20230705	190300	932098824	1905	1905	1905	1905	0
95	20230705	190200	932098824	1905	1905	1905	1905	0
96	20230705	190100	932098824	1905	1905	1905	1905	0
97	20230705	190000	932098824	1905	1905	1905	1905	0
98	20230705	185900	932098824	1905	1905	1905	1905	0
99	20230705	185800	932098824	1905	1905	1905	1905	0
100	20230705	185700	932098824	1905	1905	1905	1905	0
101	20230705	185600	932098824	1905	1905	1905	1905	0
102	20230705	185500	932098824	1905	1905	1905	1905	0
103	20230705	185400	932098824	1905	1905	1905	1905	0
104	20230705	185300	932098824	1905	1905	1905	1905	0
105	20230705	185200	932098824	1905	1905	1905	1905	0
106	20230705	185100	932098824	1905	1905	1905	1905	0
107	20230705	185000	932098824	1905	1905	1905	1905	0
108	20230705	184900	932098824	1905	1905	1905	1905	0
109	20230705	184800	932098824	1905	1905	1905	1905	0
110	20230705	184700	932098824	1905	1905	1905	1905	0
111	20230705	184600	932098824	1905	1905	1905	1905	0
112	20230705	184500	932098824	1905	1905	1905	1905	0
113	20230705	184400	932098824	1905	1905	1905	1905	0
114	20230705	184300	932098824	1905	1905	1905	1905	0
115	20230705	184200	932098824	1905	1905	1905	1905	0
116	20230705	184100	932098824	1905	1905	1905	1905	0
117	20230705	184000	932098824	1905	1905	1905	1905	0
118	20230705	183900	932098824	1905	1905	1905	1905	0
119	20230705	183800	932098824	1905	1905	1905	1905	0
120	20230705	183700	932098824	1905	1905	1905	1905	0
121	20230705	183600	932098824	1905	1905	1905	1905	0
122	20230705	183500	932098824	1905	1905	1905	1905	19462
123	20230705	183400	932098824	1905	1905	1905	1905	0
124	20230705	183300	932098824	1905	1905	1905	1905	0
125	20230705	183200	932098824	1905	1905	1905	1905	0
126	20230705	183100	932098824	1905	1905	1905	1905	0
127	20230705	183000	932098824	1905	1905	1905	1905	0
128	20230705	182900	932098824	1905	1905	1905	1905	0
129	20230705	182800	932098824	1905	1905	1905	1905	0
130	20230705	182700	932098824	1905	1905	1905	1905	0
131	20230705	182600	932098824	1905	1905	1905	1905	0
132	20230705	182500	932098824	1905	1905	1905	1905	0
133	20230705	182400	932098824	1905	1905	1905	1905	0
134	20230705	182300	932098824	1905	1905	1905	1905	0
135	20230705	182200	932098824	1905	1905	1905	1905	0
136	20230705	182100	932098824	1905	1905	1905	1905	0
137	20230705	182000	932098824	1905	1905	1905	1905	0
138	20230705	181900	932098824	1905	1905	1905	1905	0
139	20230705	181800	932098824	1905	1905	1905	1905	0
140	20230705	181700	932098824	1905	1905	1905	1905	0
141	20230705	181600	932098824	1905	1905	1905	1905	0
142	20230705	181500	932098824	1905	1905	1905	1905	0
143	20230705	181400	932098824	1905	1905	1905	1905	0
144	20230705	181300	932098824	1905	1905	1905	1905	0
145	20230705	181200	932098824	1905	1905	1905	1905	0
146	20230705	181100	932098824	1905	1905	1905	1905	0
147	20230705	181000	932098824	1905	1905	1905	1905	0
148	20230705	180900	932098824	1905	1905	1905	1905	0
149	20230705	180800	932098824	1905	1905	1905	1905	0
150	20230705	180700	932098824	1905	1905	1905	1905	0
151	20230705	180600	932098824	1905	1905	1905	1905	0
152	20230705	180500	932098824	1905	1905	1905	1905	19462
153	20230705	180400	932098824	1905	1905	1905	1905	0
154	20230705	180300	932098824	1905	1905	1905	1905	0
155	20230705	180200	932098824	1905	1905	1905	1905	0
156	20230705	180100	932098824	1905	1905	1905	1905	0
157	20230705	180000	932098824	1905	1905	1905	1905	0
158	20230705	175900	932098824	1905	1905	1905	1905	0
159	20230705	175800	932098824	1905	1905	1905	1905	0
160	20230705	175700	932098824	1905	1905	1905	1905	0
161	20230705	175600	932098824	1905	1905	1905	1905	0
162	20230705	175500	932098824	1905	1905	1905	1905	0
163	20230705	175400	932098824	1905	1905	1905	1905	0
164	20230705	175300	932098824	1905	1905	1905	1905	0
165	20230705	175200	932098824	1905	1905	1905	1905	0
166	20230705	175100	932098824	1905	1905	1905	1905	0
167	20230705	175000	932098824	1905	1905	1905	1905	0
168	20230705	174900	932098824	1905	1905	1905	1905	0
169	20230705	174800	932098824	1905	1905	1905	1905	0
170	20230705	174700	932098824	1905	1905	1905	1905	0
171	20230705	174600	932098824	1905	1905	1905	1905	0
172	20230705	174500	932098824	1905	1905	1905	1905	0
173	20230705	174400	932098824	1905	1905	1905	1905	0
174	20230705	174300	932098824	1905	1905	1905	1905	0
175	20230705	174200	932098824	1905	1905	1905	1905	0
176	20230705	174100	932098824	1905	1905	1905	1905	0
177	20230705	174000	932098824	1905	1905	1905	1905	0
178	20230705	173900	932098824	1905	1905	1905	1905	0
179	20230705	173800	932098824	1905	1905	1905	1905	0
180	20230705	173700	932098824	1905	1905	1905	1905	0
181	20230705	173600	932098824	1905	1905	1905	1905	0
182	20230705	173500	932098824	1905	1905	1905	1905	19462
183	20230705	173400	932098824	1905	1905	1905	1905	0
184	20230705	173300	932098824	1905	1905	1905	1905	0
185	20230705	173200	932098824	1905	1905	1905	1905	0
186	20230705	173100	932098824	1905	1905	1905	1905	0
187	20230705	173000	932098824	1905	1905	1905	1905	0
188	20230705	172900	932098824	1905	1905	1905	1905	0
189	20230705	172800	932098824	1905	1905	1905	1905	0
190	20230705	172700	932098824	1905	1905	1905	1905	0
191	20230705	172600	932098824	1905	1905	1905	1905	0
192	20230705	172500	932098824	1905	1905	1905	1905	0
193	20230705	172400	932098824	1905	1905	1905	1905	0
194	20230705	172300	932098824	1905	1905	1905	1905	0
195	20230705	172200	932098824	1905	1905	1905	1905	0
196	20230705	172100	932098824	1905	1905	1905	1905	0
197	20230705	172000	932098824	1905	1905	1905	1905	0
198	20230705	171900	932098824	1905	1905	1905	1905	0
199	20230705	171800	932098824	1905	1905	1905	1905	0
200	20230705	171700	932098824	1905	1905	1905	1905	0
201	20230705	171600	932098824	1905	1905	1905	1905	0
202	20230705	171500	932098824	1905	1905	1905	1905	0
203	20230705	171400	932098824	1905	1905	1905	1905	0
204	20230705	171300	932098824	1905	1905	1905	1905	0
205	20230705	171200	932098824	1905	1905	1905	1905	0
206	20230705	171100	932098824	1905	1905	1905	1905	0
207	20230705	171000	932098824	1905	1905	1905	1905	0
208	20230705	170900	932098824	1905	1905	1905	1905	0
209	20230705	170800	932098824	1905	1905	1905	1905	0
210	20230705	170700	932098824	1905	1905	1905	1905	0
211	20230705	170600	932098824	1905	1905	1905	1905	0
212	20230705	170500	932098824	1905	1905	1905	1905	19462
213	20230705	170400	932098824	1905	1905	1905	1905	0
214	20230705	170300	932098824	1905	1905	1905	1905	0
215	20230705	170200	932098824	1905	1905	1905	1905	0
216	20230705	170100	932098824	1905	1905	1905	1905	0
217	20230705	170000	932098824	1905	1905	1905	1905	0
218	20230705	165900	932098824	1905	1905	1905	1905	0
219	20230705	165800	932098824	1905	1905	1905	1905	0
220	20230705	165700	932098824	1905	1905	1905	1905	0
221	20230705	165600	932098824	1905	1905	1905	1905	0
222	20230705	165500	932098824	1905	1905	1905	1905	0
223	20230705	165400	932098824	1905	1905	1905	1905	0
224	20230705	165300	932098824	1905	1905	1905	1905	0
225	20230705	165200	932098824	1905	1905	1905	1905	0
226	20230705	165100	932098824	1905	1905	1905	1905	0
227	20230705	165000	932098824	1905	1905	1905	1905	0
228	20230705	164900	932098824	1905	1905	1905	1905	0
229	20230705	164800	932098824	1905	1905	1905	1905	0
230	20230705	164700	932098824	1905	1905	1905	1905	0
231	20230705	164600	932098824	1905	1905	1905	1905	0
232	20230705	164500	932098824	1905	1905	1905	1905	0
233	20230705	164400	932098824	1905	1905	1905	1905	0
234	20230705	164300	932098824	1905	1905	1905	1905	0
235	20230705	164200	932098824	1905	1905	1905	1905	0
236	20230705	164100	932098824	1905	1905	1905	1905	0
237	20230705	164000	932098824	1905	1905	1905	1905	0
238	20230705	163900	932098824	1905	1905	1905	1905	0
239	20230705	163800	932098824	1905	1905	1905	1905	0
240	20230705	163700	932098824	1905	1905	1905	1905	0
241	20230705	163600	932098824	1905	1905	1905	1905	0
242	20230705	163500	932098824	1905	1905	1905	1905	19462
243	20230705	163400	932098824	1905	1905	1905	1905	0
244	20230705	163300	932098824	1905	1905	1905	1905	0
245	20230705	163200	932098824	1905	1905	1905	1905	0
246	20230705	163100	932098824	1905	1905	1905	1905	0
247	20230705	163000	932098824	1905	1905	1905	1905	0
248	20230705	162900	932098824	1905	1905	1905	1905	0
249	20230705	162800	932098824	1905	1905	1905	1905	0
250	20230705	162700	932098824	1905	1905	1905	1905	0
251	20230705	162600	932098824	1905	1905	1905	1905	0
252	20230705	162500	932098824	1905	1905	1905	1905	0
253	20230705	162400	932098824	1905	1905	1905	1905	0
254	20230705	162300	932098824	1905	1905	1905	1905	0
255	20230705	162200	932098824	1905	1905	1905	1905	0
256	20230705	162100	932098824	1905	1905	1905	1905	0
257	20230705	162000	932098824	1905	1905	1905	1905	0
258	20230705	161900	932098824	1905	1905	1905	1905	0
259	20230705	161800	932098824	1905	1905	1905	1905	0
260	20230705	161700	932098824	1905	1905	1905	1905	0
261	20230705	161600	932098824	1905	1905	1905	1905	0
262	20230705	161500	932098824	1905	1905	1905	1905	0
263	20230705	161400	932098824	1905	1905	1905	1905	0
264	20230705	161300	932098824	1905	1905	1905	1905	0
265	20230705	161200	932098824	1905	1905	1905	1905	0
266	20230705	161100	932098824	1905	1905	1905	1905	0
267	20230705	161000	932098824	1905	1905	1905	1905	0
268	20230705	160900	932098824	1905	1905	1905	1905	0
269	20230705	160800	932098824	1905	1905	1905	1905	0
270	20230705	160700	932098824	1905	1905	1905	1905	0
271	20230705	160600	932098824	1905	1905	1905	1905	0
272	20230705	160500	932098824	1905	1905	1905	1905	19462
273	20230705	160400	932098824	1905	1905	1905	1905	0
274	20230705	160300	932098824	1905	1905	1905	1905	0
275	20230705	160200	932098824	1905	1905	1905	1905	0
276	20230705	160100	932098824	1905	1905	1905	1905	0
277	20230705	160000	932098824	1905	1905	1905	1905	0
278	20230705	155900	932098824	1905	1905	1905	1905	0
279	20230705	155800	932098824	1905	1905	1905	1905	0
280	20230705	155700	932098824	1905	1905	1905	1905	0
281	20230705	155600	932098824	1905	1905	1905	1905	0
282	20230705	155500	932098824	1905	1905	1905	1905	0
283	20230705	155400	932098824	1905	1905	1905	1905	0
284	20230705	155300	932098824	1905	1905	1905	1905	0
285	20230705	155200	932098824	1905	1905	1905	1905	0
286	20230705	155100	932098824	1905	1905	1905	1905	0
287	20230705	155000	932098824	1905	1905	1905	1905	0
288	20230705	154900	932098824	1905	1905	1905	1905	0
289	20230705	154800	932098824	1905	1905	1905	1905	0
290	20230705	154700	932098824	1905	1905	1905	1905	0
291	20230705	154600	932098824	1905	1905	1905	1905	0
292	20230705	154500	932098824	1905	1905	1905	1905	0
293	20230705	154400	932098824	1905	1905	1905	1905	0
294	20230705	154300	932098824	1905	1905	1905	1905	0
295	20230705	154200	932098824	1905	1905	1905	1905	0
296	20230705	154100	932098824	1905	1905	1905	1905	0
297	20230705	154000	932098824	1905	1905	1905	1905	0
298	20230705	153900	932098824	1905	1905	1905	1905	0
299	20230705	153800	932098824	1905	1905	1905	1905	0
300	20230705	153700	932098824	1905	1905	1905	1905	0
301	20230705	153600	932098824	1905	1905	1905	1905	0
302	20230705	153500	932098824	1905	1905	1905	1905	19462
303	20230705	153400	932098824	1905	1905	1905	1905	0
304	20230705	153300	932098824	1905	1905	1905	1905	0
305	20230705	153200	932098824	1905	1905	1905	1905	0
306	20230705	153100	932098824	1905	1905	1905	1905	0
307	20230705	153000	932098824	1905	1905	1905	1905	19462
308	20230705	152900	895023714	1905	1905	1905	1905	0
309	20230705	152800	895023714	1905	1905	1905	1905	0
310	20230705	152700	895023714	1905	1905	1905	1905	0
311	20230705	152600	895023714	1905	1905	1905	1905	0
312	20230705	152500	895023714	1905	1905	1905	1905	0
313	20230705	152400	895023714	1905	1905	1905	1905	0
314	20230705	152300	895023714	1905	1905	1905	1905	0
315	20230705	152200	895023714	1905	1905	1905	1905	0
316	20230705	152100	895023714	1905	1905	1905	1905	0
317	20230705	152000	895023714	1905	1905	1905	1905	0
318	20230705	151900	895023714	1905	1907	1908	1905	143
319	20230705	151800	894751288	1906	1906	1906	1906	1
320	20230705	151700	894749382	1905	1904	1905	1904	4099
321	20230705	151600	886941528	1903	1901	1903	1901	313
322	20230705	151500	886346499	1901	1901	1901	1901	1
323	20230705	151400	886344598	1901	1901	1901	1900	783
324	20230705	151300	884856170	1900	1900	1900	1900	0
325	20230705	151200	884856170	1900	1900	1904	1900	3979
326	20230705	151100	877293727	1900	1901	1901	1900	6738
327	20230705	151000	864488639	1904	1904	1904	1904	4
328	20230705	150900	864481023	1904	1904	1904	1904	80
329	20230705	150800	864328703	1904	1904	1904	1904	4
330	20230705	150700	864321087	1901	1902	1902	1901	503
331	20230705	150600	863364834	1905	1905	1905	1905	81
332	20230705	150500	863210529	1905	1905	1905	1905	0
333	20230705	150400	863210529	1905	1905	1905	1905	1
334	20230705	150300	863208624	1900	1900	1900	1900	0
335	20230705	150200	863208624	1900	1900	1900	1900	347
336	20230705	150100	862549324	1909	1907	1909	1900	394
337	20230705	150000	861797818	1907	1907	1907	1907	227
338	20230705	145900	861364929	1907	1905	1907	1905	597
339	20230705	145800	860227342	1900	1900	1900	1900	0
340	20230705	145700	860227342	1900	1900	1900	1900	1542
341	20230705	145600	857297542	1900	1901	1901	1900	1626
342	20230705	145500	854208134	1901	1901	1901	1901	2993
343	20230705	145400	848518441	1901	1902	1902	1901	500
344	20230705	145300	847567910	1901	1901	1901	1901	1302
345	20230705	145200	845092808	1905	1901	1905	1901	202
346	20230705	145100	844708798	1901	1901	1901	1901	34
347	20230705	145000	844644164	1901	1901	1901	1901	319
348	20230705	144900	844037745	1905	1905	1905	1905	100
349	20230705	144800	843847245	1905	1906	1906	1905	600
350	20230705	144700	842703745	1905	1902	1905	1902	3
351	20230705	144600	842698033	1902	1902	1902	1902	0
352	20230705	144500	842698033	1902	1901	1902	1901	296
353	20230705	144400	842135237	1901	1904	1904	1900	3104
354	20230705	144300	836236438	1901	1901	1901	1901	0
355	20230705	144200	836236438	1901	1902	1902	1901	1186
356	20230705	144100	833981752	1902	1903	1905	1902	6472
357	20230705	144000	821668430	1903	1906	1906	1903	2230
358	20230705	143900	817420017	1905	1905	1905	1905	1000
359	20230705	143800	815515017	1902	1905	1905	1902	896
360	20230705	143700	813808661	1907	1907	1907	1907	25
361	20230705	143600	813760986	1907	1907	1907	1907	1103
362	20230705	143500	811657565	1908	1907	1908	1907	218
363	20230705	143400	811241757	1908	1908	1908	1908	2232
364	20230705	143300	806983101	1909	1909	1909	1909	186
365	20230705	143200	806628027	1910	1910	1910	1910	1666
366	20230705	143100	803445967	1912	1913	1913	1912	465
367	20230705	143000	802556550	1913	1913	1913	1913	174
368	20230705	142900	802223688	1913	1914	1914	1913	1585
369	20230705	142800	799191573	1914	1914	1914	1914	0
370	20230705	142700	799191573	1914	1914	1914	1914	100
371	20230705	142600	799000173	1915	1915	1915	1915	1
372	20230705	142500	798998258	1915	1914	1915	1911	827
373	20230705	142400	797414642	1910	1913	1913	1910	360
374	20230705	142300	796726385	1910	1912	1912	1910	1130
375	20230705	142200	794568009	1912	1913	1913	1912	151
376	20230705	142100	794279246	1914	1914	1914	1914	0
377	20230705	142000	794279246	1914	1914	1914	1914	22
378	20230705	141900	794237138	1914	1914	1915	1914	300
379	20230705	141800	793662905	1914	1914	1914	1914	50
380	20230705	141700	793567205	1914	1914	1914	1914	48
381	20230705	141600	793475333	1914	1914	1914	1914	32
382	20230705	141500	793414085	1913	1913	1913	1913	0
383	20230705	141400	793414085	1913	1911	1913	1911	1250
384	20230705	141300	791024835	1911	1913	1913	1911	2449
385	20230705	141200	786344792	1911	1911	1911	1911	0
386	20230705	141100	786344792	1911	1913	1913	1911	2000
387	20230705	141000	782522790	1911	1916	1916	1910	16
388	20230705	140900	782492210	1916	1912	1916	1912	5402
389	20230705	140800	772151598	1910	1911	1911	1910	2400
390	20230705	140700	767566958	1914	1914	1914	1914	0
391	20230705	140600	767566958	1914	1914	1914	1914	26
392	20230705	140500	767517194	1914	1912	1914	1911	54
393	20230705	140400	767413983	1912	1913	1913	1912	5000
394	20230705	140300	757853969	1914	1914	1914	1914	99
395	20230705	140200	757664483	1915	1911	1915	1911	7586
396	20230705	140100	743157291	1910	1909	1910	1909	1049
397	20230705	140000	741154100	1909	1909	1909	1909	497
398	20230705	135900	740205327	1909	1909	1909	1909	16
399	20230705	135800	740174783	1906	1905	1906	1905	1192
400	20230705	135700	737903971	1904	1901	1904	1901	1309
401	20230705	135600	735412145	1901	1901	1901	1901	9
402	20230705	135500	735395036	1900	1900	1900	1900	0
403	20230705	135400	735395036	1900	1900	1900	1900	83
404	20230705	135300	735237336	1900	1900	1900	1900	18
405	20230705	135200	735203136	1900	1902	1902	1900	11400
406	20230705	135100	713531988	1902	1902	1902	1902	0
407	20230705	135000	713531988	1902	1902	1902	1901	8106
408	20230705	134900	698116443	1904	1904	1904	1904	30
409	20230705	134800	698059323	1904	1902	1904	1902	101
410	20230705	134700	697867021	1904	1904	1904	1904	108
411	20230705	134600	697661389	1904	1903	1904	1903	28
412	20230705	134500	697608104	1903	1902	1903	1902	372
413	20230705	134400	696900479	1902	1903	1903	1902	79
414	20230705	134300	696750206	1903	1903	1903	1902	1345
415	20230705	134200	694191875	1904	1904	1904	1904	0
416	20230705	134100	694191875	1904	1902	1904	1902	650
417	20230705	134000	692955555	1905	1905	1905	1905	0
418	20230705	133900	692955555	1905	1905	1905	1905	0
419	20230705	133800	692955555	1905	1905	1905	1905	58
420	20230705	133700	692845065	1905	1905	1905	1905	351
421	20230705	133600	692176410	1905	1904	1905	1904	59
422	20230705	133500	692064017	1902	1902	1902	1902	0
423	20230705	133400	692064017	1902	1902	1902	1902	1127
424	20230705	133300	689920463	1906	1906	1906	1906	12
425	20230705	133200	689897591	1906	1906	1906	1906	0
426	20230705	133100	689897591	1906	1906	1906	1906	7
427	20230705	133000	689884249	1902	1902	1902	1902	7
428	20230705	132900	689870935	1906	1903	1906	1903	9
429	20230705	132800	689853787	1902	1902	1902	1902	2356
430	20230705	132700	685372675	1906	1906	1906	1906	0
431	20230705	132600	685372675	1906	1906	1906	1906	0
432	20230705	132500	685372675	1906	1906	1906	1902	4004
433	20230705	132400	677755100	1906	1906	1906	1906	255
434	20230705	132300	677269070	1906	1906	1906	1906	315
435	20230705	132200	676668680	1906	1906	1906	1906	6
436	20230705	132100	676657244	1906	1906	1906	1906	23
437	20230705	132000	676613406	1906	1906	1906	1906	1001
438	20230705	131900	674705500	1906	1906	1906	1906	0
439	20230705	131800	674705500	1906	1906	1906	1906	0
440	20230705	131700	674705500	1906	1906	1906	1906	0
441	20230705	131600	674705500	1906	1909	1909	1906	58
442	20230705	131500	674594898	1909	1908	1909	1908	2233
443	20230705	131400	670334121	1907	1904	1907	1904	2660
444	20230705	131300	665265835	1903	1903	1903	1903	0
445	20230705	131200	665265835	1903	1903	1903	1903	2
446	20230705	131100	665262029	1903	1904	1904	1903	532
447	20230705	131000	664249506	1903	1903	1903	1903	826
448	20230705	130900	662677628	1903	1903	1903	1903	12
449	20230705	130800	662654792	1904	1904	1904	1904	649
450	20230705	130700	661419096	1904	1904	1904	1904	2471
451	20230705	130600	656714312	1904	1904	1904	1904	50
452	20230705	130500	656619112	1904	1905	1905	1904	7375
453	20230705	130400	642572070	1906	1906	1906	1906	510
454	20230705	130300	641600010	1908	1908	1908	1908	0
455	20230705	130200	641600010	1908	1908	1908	1908	0
456	20230705	130100	641600010	1908	1908	1908	1908	47
457	20230705	130000	641510334	1905	1908	1908	1905	92
458	20230705	125900	641334825	1909	1909	1909	1909	168
459	20230705	125800	641014113	1910	1910	1910	1910	0
460	20230705	125700	641014113	1910	1910	1910	1910	0
461	20230705	125600	641014113	1910	1910	1910	1910	627
462	20230705	125500	639816543	1909	1911	1911	1909	465
463	20230705	125400	638928180	1911	1911	1911	1911	2
464	20230705	125300	638924358	1911	1911	1911	1911	14
465	20230705	125200	638897604	1911	1911	1911	1911	0
466	20230705	125100	638897604	1911	1907	1911	1907	3893
467	20230705	125000	631465634	1907	1907	1907	1907	8
468	20230705	124900	631450378	1905	1905	1905	1905	0
469	20230705	124800	631450378	1905	1904	1906	1904	684
470	20230705	124700	630147070	1904	1902	1904	1902	852
471	20230705	124600	628525348	1902	1903	1903	1902	1577
472	20230705	124500	625525672	1903	1903	1903	1903	0
473	20230705	124400	625525672	1903	1903	1903	1903	0
474	20230705	124300	625525672	1903	1903	1903	1903	401
475	20230705	124200	624762569	1903	1903	1903	1903	0
476	20230705	124100	624762569	1903	1903	1903	1903	0
477	20230705	124000	624762569	1903	1903	1903	1903	2
478	20230705	123900	624758763	1903	1903	1903	1903	5
479	20230705	123800	624749248	1903	1903	1903	1903	152
480	20230705	123700	624459992	1903	1904	1904	1903	279
481	20230705	123600	623929033	1904	1903	1904	1903	88
482	20230705	123500	623761483	1903	1903	1903	1903	1
483	20230705	123400	623759580	1903	1900	1903	1900	1119
484	20230705	123300	621630756	1900	1900	1900	1900	82
485	20230705	123200	621474956	1900	1900	1900	1900	0
486	20230705	123100	621474956	1900	1898	1900	1898	456
487	20230705	123000	620608558	1899	1899	1899	1898	2838
488	20230705	122900	615221080	1899	1900	1900	1899	21
489	20230705	122800	615181193	1899	1900	1900	1899	29
490	20230705	122700	615126094	1900	1900	1900	1900	0
491	20230705	122600	615126094	1900	1900	1900	1900	419
492	20230705	122500	614329994	1900	1900	1900	1900	10
493	20230705	122400	614310994	1900	1900	1900	1900	1
494	20230705	122300	614309094	1900	1899	1900	1899	500
495	20230705	122200	613359101	1899	1899	1899	1899	125
496	20230705	122100	613121726	1899	1899	1899	1899	1028
497	20230705	122000	611169554	1899	1899	1899	1899	0
498	20230705	121900	611169554	1899	1899	1899	1899	30
499	20230705	121800	611112584	1899	1899	1900	1899	150
500	20230705	121700	610827699	1900	1900	1900	1900	8
501	20230705	121600	610812499	1900	1900	1900	1900	42
502	20230705	121500	610732699	1900	1902	1903	1900	1236
503	20230705	121400	608383001	1901	1901	1901	1901	778
504	20230705	121300	606904023	1900	1900	1900	1900	34
505	20230705	121200	606839423	1900	1900	1900	1900	335
506	20230705	121100	606202923	1900	1901	1901	1900	535
507	20230705	121000	605185923	1899	1899	1899	1899	0
508	20230705	120900	605185923	1899	1899	1899	1899	174
509	20230705	120800	604855497	1899	1899	1899	1899	0
510	20230705	120700	604855497	1899	1899	1899	1899	0
511	20230705	120600	604855497	1899	1899	1899	1899	35
512	20230705	120500	604789032	1899	1899	1899	1899	102
513	20230705	120400	604595334	1899	1900	1900	1898	5008
514	20230705	120300	595086683	1900	1900	1900	1900	0
515	20230705	120200	595086683	1900	1900	1900	1900	60
516	20230705	120100	594972683	1900	1900	1900	1900	92
517	20230705	120000	594797883	1901	1901	1901	1901	6
518	20230705	115900	594786477	1901	1901	1901	1900	1011
519	20230705	115800	592864567	1901	1902	1902	1900	606
520	20230705	115700	591712596	1902	1902	1902	1902	6
521	20230705	115600	591701184	1901	1901	1901	1901	46
522	20230705	115500	591613738	1901	1901	1901	1901	6
523	20230705	115400	591602332	1902	1902	1902	1902	0
524	20230705	115300	591602332	1902	1902	1902	1902	240
525	20230705	115200	591145852	1901	1901	1901	1901	0
526	20230705	115100	591145852	1901	1901	1901	1901	69
527	20230705	115000	591014683	1901	1901	1901	1901	6342
528	20230705	114900	578958541	1901	1901	1901	1901	225
529	20230705	114800	578530816	1901	1901	1902	1901	372
530	20230705	114700	577823298	1903	1901	1903	1901	110
531	20230705	114600	577614020	1901	1901	1901	1901	719
532	20230705	114500	576247201	1901	1901	1901	1901	5
533	20230705	114400	576237696	1904	1901	1904	1901	106
534	20230705	114300	576036181	1901	1901	1901	1901	30
535	20230705	114200	575979151	1901	1901	1901	1901	787
536	20230705	114100	574483064	1901	1901	1901	1901	22
537	20230705	114000	574441242	1901	1903	1903	1901	616
538	20230705	113900	573269108	1903	1903	1903	1903	0
539	20230705	113800	573269108	1903	1902	1903	1902	9
540	20230705	113700	573251989	1902	1901	1902	1901	61
541	20230705	113600	573135968	1900	1900	1900	1900	0
542	20230705	113500	573135968	1900	1899	1902	1899	5184
543	20230705	113400	563281412	1900	1900	1900	1899	1123
544	20230705	113300	561147835	1900	1900	1900	1900	555
545	20230705	113200	560093335	1900	1900	1900	1899	390
546	20230705	113100	559352347	1900	1900	1900	1900	9
547	20230705	113000	559335247	1900	1900	1900	1900	238
548	20230705	112900	558883047	1900	1900	1900	1900	16
549	20230705	112800	558852647	1901	1901	1901	1901	300
550	20230705	112700	558282347	1901	1901	1901	1901	224
551	20230705	112600	557856523	1902	1902	1902	1902	0
552	20230705	112500	557856523	1902	1902	1902	1902	0
553	20230705	112400	557856523	1902	1902	1902	1901	606
554	20230705	112300	556704007	1902	1901	1902	1901	250
555	20230705	112200	556228617	1901	1902	1902	1901	136
556	20230705	112100	555970055	1902	1904	1904	1902	3681
557	20230705	112000	548964776	1904	1904	1904	1904	10
558	20230705	111900	548945736	1904	1904	1904	1904	153
559	20230705	111800	548654424	1904	1904	1905	1904	41
560	20230705	111700	548576358	1905	1905	1905	1905	0
561	20230705	111600	548576358	1905	1905	1905	1905	0
562	20230705	111500	548576358	1905	1905	1905	1905	100
563	20230705	111400	548385858	1904	1904	1904	1904	286
564	20230705	111300	547841314	1904	1904	1905	1904	281
565	20230705	111200	547306040	1904	1904	1904	1903	726
566	20230705	111100	545923793	1903	1904	1904	1903	1994
567	20230705	111000	542127419	1904	1905	1905	1904	450
568	20230705	110900	541270219	1904	1905	1905	1904	1564
569	20230705	110800	538291473	1905	1905	1905	1905	401
570	20230705	110700	537527568	1904	1904	1904	1904	0
571	20230705	110600	537527568	1904	1906	1906	1904	2374
572	20230705	110500	533003287	1907	1907	1907	1907	124
573	20230705	110400	532766819	1907	1907	1907	1907	0
574	20230705	110300	532766819	1907	1906	1907	1906	580
575	20230705	110200	531660839	1907	1909	1909	1907	10898
576	20230705	110100	510867430	1908	1909	1909	1908	700
577	20230705	110000	509531711	1909	1911	1911	1909	16
578	20230705	105900	509501165	1912	1912	1912	1912	0
579	20230705	105800	509501165	1912	1912	1912	1912	2787
580	20230705	105700	504172421	1913	1913	1913	1913	157
581	20230705	105600	503872080	1913	1913	1913	1912	110
582	20230705	105500	503661651	1913	1912	1913	1912	1703
583	20230705	105400	500405379	1912	1912	1912	1912	1154
584	20230705	105300	498198931	1913	1913	1913	1912	91
585	20230705	105200	498024898	1913	1910	1913	1910	4137
586	20230705	105100	490122397	1910	1909	1910	1909	595
587	20230705	105000	488986472	1909	1908	1909	1908	4
588	20230705	104900	488978838	1906	1908	1908	1906	208
589	20230705	104800	488581992	1908	1908	1908	1908	53
590	20230705	104700	488480868	1908	1908	1908	1908	0
591	20230705	104600	488480868	1908	1908	1908	1908	301
592	20230705	104500	487906560	1908	1908	1908	1908	11
593	20230705	104400	487885572	1905	1905	1905	1905	0
594	20230705	104300	487885572	1905	1905	1905	1905	0
595	20230705	104200	487885572	1905	1906	1908	1905	74
596	20230705	104100	487744547	1906	1906	1906	1906	201
597	20230705	104000	487361441	1906	1908	1908	1906	538
598	20230705	103900	486335997	1908	1906	1908	1906	562
599	20230705	103800	485264701	1906	1906	1909	1906	59
600	20230705	103700	485152241	1905	1903	1905	1903	743
601	20230705	103600	483736830	1902	1900	1902	1900	22486
602	20230705	103500	440990231	1900	1897	1900	1895	5232
603	20230705	103400	431071222	1900	1897	1900	1897	152
604	20230705	103300	430782772	1897	1897	1897	1897	1021
605	20230705	103200	428845935	1897	1898	1898	1897	3860
606	20230705	103100	421523493	1898	1897	1898	1897	644
607	20230705	103000	420301824	1897	1898	1898	1897	76
608	20230705	102900	420157632	1898	1898	1898	1898	214
609	20230705	102800	419751460	1898	1898	1898	1898	185
610	20230705	102700	419400330	1898	1898	1898	1897	1321
611	20230705	102600	416894085	1898	1898	1898	1898	0
612	20230705	102500	416894085	1898	1898	1898	1898	3
613	20230705	102400	416888391	1898	1897	1898	1897	4
614	20230705	102300	416880802	1897	1899	1899	1897	39
615	20230705	102200	416806792	1897	1900	1900	1897	579
616	20230705	102100	415708007	1901	1901	1901	1900	306
617	20230705	102000	415126601	1901	1900	1901	1900	10
618	20230705	101900	415107596	1902	1902	1902	1900	12
619	20230705	101800	415084784	1902	1900	1902	1899	21536
620	20230705	101700	374127820	1899	1901	1901	1899	366
621	20230705	101600	373432264	1901	1901	1901	1901	55
622	20230705	101500	373327709	1901	1897	1901	1897	58
623	20230705	101400	373217675	1897	1898	1898	1897	556
624	20230705	101300	372162409	1899	1900	1902	1899	1064
625	20230705	101200	370140815	1900	1902	1902	1900	450
626	20230705	101100	369285415	1902	1902	1902	1902	5
627	20230705	101000	369275905	1902	1902	1902	1902	68
628	20230705	100900	369146569	1903	1902	1903	1902	3
629	20230705	100800	369140862	1900	1901	1905	1900	43
630	20230705	100700	369059065	1901	1901	1901	1901	2008
631	20230705	100600	365241857	1896	1900	1901	1896	953
632	20230705	100500	363432714	1903	1904	1905	1903	673
633	20230705	100400	362151605	1903	1900	1903	1900	364
634	20230705	100300	361459159	1900	1900	1900	1900	1120
635	20230705	100200	359331159	1900	1900	1900	1900	1012
636	20230705	100100	357408359	1900	1895	1900	1895	609
637	20230705	100000	356251304	1895	1895	1895	1895	80
638	20230705	095900	356099704	1895	1895	1895	1895	502
639	20230705	095800	355148414	1895	1899	1899	1895	1531
640	20230705	095700	352243726	1899	1903	1903	1899	8453
641	20230705	095600	336173648	1905	1905	1905	1905	300
642	20230705	095500	335602148	1904	1904	1904	1904	80
643	20230705	095400	335449828	1904	1905	1905	1904	638
644	20230705	095300	334234876	1909	1909	1909	1909	112
645	20230705	095200	334021068	1910	1910	1910	1910	430
646	20230705	095100	333199768	1910	1910	1910	1910	301
647	20230705	095000	332624858	1904	1912	1912	1904	3382
648	20230705	094900	326180633	1912	1910	1912	1910	1122
649	20230705	094800	324037478	1910	1907	1910	1905	2215
650	20230705	094700	319811953	1907	1904	1907	1904	201
651	20230705	094600	319428652	1904	1904	1904	1904	15
652	20230705	094500	319400092	1904	1904	1904	1904	2450
653	20230705	094400	314735292	1904	1905	1905	1904	1000
654	20230705	094300	312831290	1904	1905	1905	1904	2674
655	20230705	094200	307739992	1904	1904	1904	1903	590
656	20230705	094100	306616707	1904	1909	1909	1904	3680
657	20230705	094000	299595957	1908	1910	1910	1908	128
658	20230705	093900	299351600	1909	1908	1909	1908	15
659	20230705	093800	299322978	1908	1906	1908	1904	3122
660	20230705	093700	293369964	1908	1906	1908	1906	1809
661	20230705	093600	289921458	1906	1906	1907	1905	253
662	20230705	093500	289439188	1906	1907	1908	1903	2587
663	20230705	093400	284507776	1907	1912	1912	1906	8755
664	20230705	093300	267807567	1912	1917	1917	1911	159
665	20230705	093200	267503495	1917	1920	1922	1916	6760
666	20230705	093100	254530045	1920	1924	1924	1920	110
667	20230705	093000	254318513	1923	1923	1923	1923	1042
668	20230705	092900	252314747	1923	1918	1923	1918	1499
669	20230705	092800	249434095	1919	1915	1919	1910	5369
670	20230705	092700	239176621	1916	1920	1920	1916	894
671	20230705	092600	237461188	1920	1925	1925	1919	1952
672	20230705	092500	233712845	1925	1925	1925	1920	1732
673	20230705	092400	230384711	1925	1930	1930	1925	6733
674	20230705	092300	217417845	1931	1931	1931	1928	3674
675	20230705	092200	210326918	1931	1928	1931	1927	3813
676	20230705	092100	202971618	1928	1930	1931	1928	4459
677	20230705	092000	194367513	1930	1930	1930	1925	3278
678	20230705	091900	188042171	1930	1910	1930	1910	24746
679	20230705	091800	140686700	1909	1909	1909	1908	1189
680	20230705	091700	138417054	1907	1906	1908	1906	703
681	20230705	091600	137076596	1906	1905	1910	1905	1521
682	20230705	091500	134177659	1905	1905	1910	1905	6352
683	20230705	091400	122064985	1905	1910	1910	1905	6780
684	20230705	091300	109120925	1910	1910	1911	1910	5600
685	20230705	091200	98424531	1912	1910	1912	1910	3150
686	20230705	091100	92406556	1910	1910	1911	1909	4478
687	20230705	091000	83853483	1909	1899	1909	1899	4289
688	20230705	090900	75678462	1898	1892	1899	1891	7261
689	20230705	090800	61928788	1892	1895	1895	1892	4760
690	20230705	090700	52914580	1895	1894	1895	1894	3648
691	20230705	090600	46004955	1894	1900	1900	1894	1191
692	20230705	090500	43745755	1903	1900	1904	1899	5255
693	20230705	090400	33761467	1899	1899	1900	1899	112
694	20230705	090300	33548679	1888	1888	1900	1888	1513
695	20230705	090200	30688045	1888	1888	1888	1883	1922
696	20230705	090100	27067434	1889	1893	1893	1889	9008
697	20230705	090000	10041938	1901	1902	1903	1893	5281