KissMeData/001000/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	183200	178243183	1909	1909	1909	1909	3216
3	20230713	183100	178243183	1909	1909	1909	1909	0
4	20230713	183000	178243183	1909	1909	1909	1909	0
5	20230713	182900	178243183	1909	1909	1909	1909	0
6	20230713	182800	178243183	1909	1909	1909	1909	0
7	20230713	182700	178243183	1909	1909	1909	1909	0
8	20230713	182600	178243183	1909	1909	1909	1909	0
9	20230713	182500	178243183	1909	1909	1909	1909	0
10	20230713	182400	178243183	1909	1909	1909	1909	0
11	20230713	182300	178243183	1909	1909	1909	1909	0
12	20230713	182200	178243183	1909	1909	1909	1909	0
13	20230713	182100	178243183	1909	1909	1909	1909	0
14	20230713	182000	178243183	1909	1909	1909	1909	0
15	20230713	181900	178243183	1909	1909	1909	1909	0
16	20230713	181800	178243183	1909	1909	1909	1909	0
17	20230713	181700	178243183	1909	1909	1909	1909	0
18	20230713	181600	178243183	1909	1909	1909	1909	0
19	20230713	181500	178243183	1909	1909	1909	1909	0
20	20230713	181400	178243183	1909	1909	1909	1909	0
21	20230713	181300	178243183	1909	1909	1909	1909	0
22	20230713	181200	178243183	1909	1909	1909	1909	0
23	20230713	181100	178243183	1909	1909	1909	1909	0
24	20230713	181000	178243183	1909	1909	1909	1909	0
25	20230713	180900	178243183	1909	1909	1909	1909	0
26	20230713	180800	178243183	1909	1909	1909	1909	0
27	20230713	180700	178243183	1909	1909	1909	1909	0
28	20230713	180600	178243183	1909	1909	1909	1909	0
29	20230713	180500	178243183	1909	1909	1909	1909	0
30	20230713	180400	178243183	1909	1909	1909	1909	0
31	20230713	180300	178243183	1909	1909	1909	1909	0
32	20230713	180200	178243183	1909	1909	1909	1909	3216
33	20230713	180100	178243183	1909	1909	1909	1909	0
34	20230713	180000	178243183	1909	1909	1909	1909	0
35	20230713	175900	178243183	1909	1909	1909	1909	0
36	20230713	175800	178243183	1909	1909	1909	1909	0
37	20230713	175700	178243183	1909	1909	1909	1909	0
38	20230713	175600	178243183	1909	1909	1909	1909	0
39	20230713	175500	178243183	1909	1909	1909	1909	0
40	20230713	175400	178243183	1909	1909	1909	1909	0
41	20230713	175300	178243183	1909	1909	1909	1909	0
42	20230713	175200	178243183	1909	1909	1909	1909	0
43	20230713	175100	178243183	1909	1909	1909	1909	0
44	20230713	175000	178243183	1909	1909	1909	1909	0
45	20230713	174900	178243183	1909	1909	1909	1909	0
46	20230713	174800	178243183	1909	1909	1909	1909	0
47	20230713	174700	178243183	1909	1909	1909	1909	0
48	20230713	174600	178243183	1909	1909	1909	1909	0
49	20230713	174500	178243183	1909	1909	1909	1909	0
50	20230713	174400	178243183	1909	1909	1909	1909	0
51	20230713	174300	178243183	1909	1909	1909	1909	0
52	20230713	174200	178243183	1909	1909	1909	1909	0
53	20230713	174100	178243183	1909	1909	1909	1909	0
54	20230713	174000	178243183	1909	1909	1909	1909	0
55	20230713	173900	178243183	1909	1909	1909	1909	0
56	20230713	173800	178243183	1909	1909	1909	1909	0
57	20230713	173700	178243183	1909	1909	1909	1909	0
58	20230713	173600	178243183	1909	1909	1909	1909	0
59	20230713	173500	178243183	1909	1909	1909	1909	0
60	20230713	173400	178243183	1909	1909	1909	1909	0
61	20230713	173300	178243183	1909	1909	1909	1909	0
62	20230713	173200	178243183	1909	1909	1909	1909	3216
63	20230713	173100	178243183	1909	1909	1909	1909	0
64	20230713	173000	178243183	1909	1909	1909	1909	0
65	20230713	172900	178243183	1909	1909	1909	1909	0
66	20230713	172800	178243183	1909	1909	1909	1909	0
67	20230713	172700	178243183	1909	1909	1909	1909	0
68	20230713	172600	178243183	1909	1909	1909	1909	0
69	20230713	172500	178243183	1909	1909	1909	1909	0
70	20230713	172400	178243183	1909	1909	1909	1909	0
71	20230713	172300	178243183	1909	1909	1909	1909	0
72	20230713	172200	178243183	1909	1909	1909	1909	0
73	20230713	172100	178243183	1909	1909	1909	1909	0
74	20230713	172000	178243183	1909	1909	1909	1909	0
75	20230713	171900	178243183	1909	1909	1909	1909	0
76	20230713	171800	178243183	1909	1909	1909	1909	0
77	20230713	171700	178243183	1909	1909	1909	1909	0
78	20230713	171600	178243183	1909	1909	1909	1909	0
79	20230713	171500	178243183	1909	1909	1909	1909	0
80	20230713	171400	178243183	1909	1909	1909	1909	0
81	20230713	171300	178243183	1909	1909	1909	1909	0
82	20230713	171200	178243183	1909	1909	1909	1909	0
83	20230713	171100	178243183	1909	1909	1909	1909	0
84	20230713	171000	178243183	1909	1909	1909	1909	0
85	20230713	170900	178243183	1909	1909	1909	1909	0
86	20230713	170800	178243183	1909	1909	1909	1909	0
87	20230713	170700	178243183	1909	1909	1909	1909	0
88	20230713	170600	178243183	1909	1909	1909	1909	0
89	20230713	170500	178243183	1909	1909	1909	1909	0
90	20230713	170400	178243183	1909	1909	1909	1909	0
91	20230713	170300	178243183	1909	1909	1909	1909	0
92	20230713	170200	178243183	1909	1909	1909	1909	3216
93	20230713	170100	178243183	1909	1909	1909	1909	0
94	20230713	170000	178243183	1909	1909	1909	1909	0
95	20230713	165900	178243183	1909	1909	1909	1909	0
96	20230713	165800	178243183	1909	1909	1909	1909	0
97	20230713	165700	178243183	1909	1909	1909	1909	0
98	20230713	165600	178243183	1909	1909	1909	1909	0
99	20230713	165500	178243183	1909	1909	1909	1909	0
100	20230713	165400	178243183	1909	1909	1909	1909	0
101	20230713	165300	178243183	1909	1909	1909	1909	0
102	20230713	165200	178243183	1909	1909	1909	1909	0
103	20230713	165100	178243183	1909	1909	1909	1909	0
104	20230713	165000	178243183	1909	1909	1909	1909	0
105	20230713	164900	178243183	1909	1909	1909	1909	0
106	20230713	164800	178243183	1909	1909	1909	1909	0
107	20230713	164700	178243183	1909	1909	1909	1909	0
108	20230713	164600	178243183	1909	1909	1909	1909	0
109	20230713	164500	178243183	1909	1909	1909	1909	0
110	20230713	164400	178243183	1909	1909	1909	1909	0
111	20230713	164300	178243183	1909	1909	1909	1909	0
112	20230713	164200	178243183	1909	1909	1909	1909	0
113	20230713	164100	178243183	1909	1909	1909	1909	0
114	20230713	164000	178243183	1909	1909	1909	1909	0
115	20230713	163900	178243183	1909	1909	1909	1909	0
116	20230713	163800	178243183	1909	1909	1909	1909	0
117	20230713	163700	178243183	1909	1909	1909	1909	0
118	20230713	163600	178243183	1909	1909	1909	1909	0
119	20230713	163500	178243183	1909	1909	1909	1909	0
120	20230713	163400	178243183	1909	1909	1909	1909	0
121	20230713	163300	178243183	1909	1909	1909	1909	0
122	20230713	163200	178243183	1909	1909	1909	1909	3216
123	20230713	163100	178243183	1909	1909	1909	1909	0
124	20230713	163000	178243183	1909	1909	1909	1909	0
125	20230713	162900	178243183	1909	1909	1909	1909	0
126	20230713	162800	178243183	1909	1909	1909	1909	0
127	20230713	162700	178243183	1909	1909	1909	1909	0
128	20230713	162600	178243183	1909	1909	1909	1909	0
129	20230713	162500	178243183	1909	1909	1909	1909	0
130	20230713	162400	178243183	1909	1909	1909	1909	0
131	20230713	162300	178243183	1909	1909	1909	1909	0
132	20230713	162200	178243183	1909	1909	1909	1909	0
133	20230713	162100	178243183	1909	1909	1909	1909	0
134	20230713	162000	178243183	1909	1909	1909	1909	0
135	20230713	161900	178243183	1909	1909	1909	1909	0
136	20230713	161800	178243183	1909	1909	1909	1909	0
137	20230713	161700	178243183	1909	1909	1909	1909	0
138	20230713	161600	178243183	1909	1909	1909	1909	0
139	20230713	161500	178243183	1909	1909	1909	1909	0
140	20230713	161400	178243183	1909	1909	1909	1909	0
141	20230713	161300	178243183	1909	1909	1909	1909	0
142	20230713	161200	178243183	1909	1909	1909	1909	0
143	20230713	161100	178243183	1909	1909	1909	1909	0
144	20230713	161000	178243183	1909	1909	1909	1909	0
145	20230713	160900	178243183	1909	1909	1909	1909	0
146	20230713	160800	178243183	1909	1909	1909	1909	0
147	20230713	160700	178243183	1909	1909	1909	1909	0
148	20230713	160600	178243183	1909	1909	1909	1909	0
149	20230713	160500	178243183	1909	1909	1909	1909	0
150	20230713	160400	178243183	1909	1909	1909	1909	0
151	20230713	160300	178243183	1909	1909	1909	1909	0
152	20230713	160200	178243183	1909	1909	1909	1909	3216
153	20230713	160100	178243183	1909	1909	1909	1909	0
154	20230713	160000	178243183	1909	1909	1909	1909	0
155	20230713	155900	178243183	1909	1909	1909	1909	0
156	20230713	155800	178243183	1909	1909	1909	1909	0
157	20230713	155700	178243183	1909	1909	1909	1909	0
158	20230713	155600	178243183	1909	1909	1909	1909	0
159	20230713	155500	178243183	1909	1909	1909	1909	0
160	20230713	155400	178243183	1909	1909	1909	1909	0
161	20230713	155300	178243183	1909	1909	1909	1909	0
162	20230713	155200	178243183	1909	1909	1909	1909	0
163	20230713	155100	178243183	1909	1909	1909	1909	0
164	20230713	155000	178243183	1909	1909	1909	1909	0
165	20230713	154900	178243183	1909	1909	1909	1909	0
166	20230713	154800	178243183	1909	1909	1909	1909	0
167	20230713	154700	178243183	1909	1909	1909	1909	0
168	20230713	154600	178243183	1909	1909	1909	1909	0
169	20230713	154500	178243183	1909	1909	1909	1909	0
170	20230713	154400	178243183	1909	1909	1909	1909	0
171	20230713	154300	178243183	1909	1909	1909	1909	0
172	20230713	154200	178243183	1909	1909	1909	1909	0
173	20230713	154100	178243183	1909	1909	1909	1909	0
174	20230713	154000	178243183	1909	1909	1909	1909	0
175	20230713	153900	178243183	1909	1909	1909	1909	0
176	20230713	153800	178243183	1909	1909	1909	1909	0
177	20230713	153700	178243183	1909	1909	1909	1909	0
178	20230713	153600	178243183	1909	1909	1909	1909	0
179	20230713	153500	178243183	1909	1909	1909	1909	0
180	20230713	153400	178243183	1909	1909	1909	1909	0
181	20230713	153300	178243183	1909	1909	1909	1909	0
182	20230713	153200	178243183	1909	1909	1909	1909	3216
183	20230713	153100	178243183	1909	1909	1909	1909	0
184	20230713	153000	178243183	1909	1909	1909	1909	3216
185	20230713	152900	172103839	1910	1910	1910	1910	0
186	20230713	152800	172103839	1910	1910	1910	1910	0
187	20230713	152700	172103839	1910	1910	1910	1910	0
188	20230713	152600	172103839	1910	1910	1910	1910	0
189	20230713	152500	172103839	1910	1910	1910	1910	0
190	20230713	152400	172103839	1910	1910	1910	1910	0
191	20230713	152300	172103839	1910	1910	1910	1910	0
192	20230713	152200	172103839	1910	1910	1910	1910	0
193	20230713	152100	172103839	1910	1910	1910	1910	0
194	20230713	152000	172103839	1910	1910	1910	1910	0
195	20230713	151900	172103839	1910	1912	1912	1910	1481
196	20230713	151800	169274977	1912	1912	1912	1910	64
197	20230713	151700	169152613	1910	1912	1912	1910	575
198	20230713	151600	168053363	1912	1912	1912	1912	15
199	20230713	151500	168024683	1911	1911	1911	1910	169
200	20230713	151400	167701726	1911	1911	1911	1911	1010
201	20230713	151300	165771616	1911	1911	1912	1911	648
202	20230713	151200	164533278	1911	1912	1912	1911	66
203	20230713	151100	164407088	1912	1910	1912	1910	105
204	20230713	151000	164206511	1910	1911	1911	1910	946
205	20230713	150900	162399431	1911	1912	1912	1911	326
206	20230713	150800	161776138	1912	1912	1914	1912	12
207	20230713	150700	161753191	1912	1911	1912	1911	224
208	20230713	150600	161324934	1911	1912	1912	1911	43
209	20230713	150500	161242748	1911	1911	1911	1911	805
210	20230713	150400	159704393	1912	1912	1912	1911	3
211	20230713	150300	159698658	1913	1913	1913	1913	0
212	20230713	150200	159698658	1913	1911	1913	1911	3
213	20230713	150100	159692921	1911	1911	1911	1911	5
214	20230713	150000	159683366	1913	1911	1913	1911	19
215	20230713	145900	159647039	1913	1912	1913	1911	121
216	20230713	145800	159415778	1911	1913	1913	1911	1134
217	20230713	145700	157248163	1911	1913	1913	1911	51
218	20230713	145600	157150602	1913	1911	1913	1911	100
219	20230713	145500	156959500	1911	1913	1913	1911	887
220	20230713	145400	155264320	1913	1912	1913	1911	149
221	20230713	145300	154979576	1912	1915	1915	1912	1212
222	20230713	145200	152661008	1915	1915	1915	1915	0
223	20230713	145100	152661008	1915	1915	1915	1915	11
224	20230713	145000	152639943	1915	1915	1915	1915	701
225	20230713	144900	151297528	1915	1915	1915	1915	2
226	20230713	144800	151293698	1916	1915	1916	1915	289
227	20230713	144700	150740258	1915	1916	1916	1915	724
228	20230713	144600	149353784	1916	1915	1916	1915	300
229	20230713	144500	148779283	1916	1910	1916	1910	311
230	20230713	144400	148184767	1916	1912	1918	1912	602
231	20230713	144300	147033168	1913	1916	1917	1913	909
232	20230713	144200	145292057	1919	1915	1919	1907	1272
233	20230713	144100	142854065	1915	1907	1915	1907	712
234	20230713	144000	141495053	1914	1910	1916	1910	1145
235	20230713	143900	139308072	1913	1908	1919	1903	5817
236	20230713	143800	128188464	1909	1896	1909	1896	20493
237	20230713	143700	89313096	1835	1835	1835	1835	0
238	20230713	143600	89313096	1835	1942	1942	1835	10685
239	20230713	143500	68873292	1947	1947	1947	1947	51
240	20230713	143400	68773995	1942	1942	1942	1942	0
241	20230713	143300	68773995	1942	1942	1942	1942	0
242	20230713	143200	68773995	1942	1942	1942	1942	0
243	20230713	143100	68773995	1942	1944	1944	1942	467
244	20230713	143000	67866901	1949	1949	1949	1949	0
245	20230713	142900	67866901	1949	1949	1949	1949	0
246	20230713	142800	67866901	1949	1949	1949	1949	1
247	20230713	142700	67864952	1943	1945	1945	1943	1217
248	20230713	142600	65500229	1947	1947	1947	1947	15
249	20230713	142500	65471024	1946	1949	1949	1946	3
250	20230713	142400	65465182	1946	1949	1949	1946	267
251	20230713	142300	64945570	1949	1949	1949	1949	10
252	20230713	142200	64926080	1949	1949	1949	1949	0
253	20230713	142100	64926080	1949	1949	1949	1949	4
254	20230713	142000	64918284	1949	1949	1949	1949	158
255	20230713	141900	64610342	1950	1950	1950	1950	0
256	20230713	141800	64610342	1950	1950	1950	1950	0
257	20230713	141700	64610342	1950	1950	1950	1950	0
258	20230713	141600	64610342	1950	1949	1950	1949	240
259	20230713	141500	64142581	1949	1949	1949	1949	1
260	20230713	141400	64140632	1944	1945	1945	1944	440
261	20230713	141300	63285242	1950	1950	1950	1950	0
262	20230713	141200	63285242	1950	1950	1950	1950	0
263	20230713	141100	63285242	1950	1950	1950	1950	1
264	20230713	141000	63283292	1950	1950	1950	1950	0
265	20230713	140900	63283292	1950	1950	1950	1950	0
266	20230713	140800	63283292	1950	1950	1950	1950	0
267	20230713	140700	63283292	1950	1950	1950	1950	0
268	20230713	140600	63283292	1950	1950	1950	1950	1
269	20230713	140500	63281342	1943	1943	1943	1943	18
270	20230713	140400	63246368	1950	1950	1950	1950	0
271	20230713	140300	63246368	1950	1944	1950	1944	23
272	20230713	140200	63201644	1950	1950	1950	1950	0
273	20230713	140100	63201644	1950	1950	1950	1950	0
274	20230713	140000	63201644	1950	1950	1950	1950	0
275	20230713	135900	63201644	1950	1950	1950	1950	0
276	20230713	135800	63201644	1950	1950	1950	1950	5
277	20230713	135700	63191894	1945	1945	1945	1945	29
278	20230713	135600	63135489	1945	1945	1945	1945	492
279	20230713	135500	62178549	1946	1946	1946	1946	3
280	20230713	135400	62172711	1946	1946	1946	1946	42
281	20230713	135300	62090979	1946	1946	1946	1946	78
282	20230713	135200	61939191	1946	1951	1951	1946	2940
283	20230713	135100	56204452	1955	1951	1955	1951	279
284	20230713	135000	55660119	1955	1952	1955	1952	1334
285	20230713	134900	53056148	1955	1955	1955	1955	0
286	20230713	134800	53056148	1955	1955	1955	1955	0
287	20230713	134700	53056148	1955	1955	1955	1955	0
288	20230713	134600	53056148	1955	1954	1955	1953	1174
289	20230713	134500	50763321	1954	1955	1955	1954	403
290	20230713	134400	49975854	1960	1960	1960	1960	0
291	20230713	134300	49975854	1960	1960	1960	1960	0
292	20230713	134200	49975854	1960	1960	1960	1960	0
293	20230713	134100	49975854	1960	1960	1960	1960	14
294	20230713	134000	49948414	1960	1960	1960	1960	0
295	20230713	133900	49948414	1960	1960	1960	1960	0
296	20230713	133800	49948414	1960	1960	1960	1960	0
297	20230713	133700	49948414	1960	1960	1960	1960	0
298	20230713	133600	49948414	1960	1960	1960	1960	0
299	20230713	133500	49948414	1960	1960	1960	1960	0
300	20230713	133400	49948414	1960	1960	1960	1960	0
301	20230713	133300	49948414	1960	1960	1960	1960	0
302	20230713	133200	49948414	1960	1960	1960	1960	0
303	20230713	133100	49948414	1960	1960	1960	1960	0
304	20230713	133000	49948414	1960	1960	1960	1960	0
305	20230713	132900	49948414	1960	1960	1960	1960	6
306	20230713	132800	49936654	1960	1960	1960	1960	0
307	20230713	132700	49936654	1960	1960	1960	1960	1
308	20230713	132600	49934694	1960	1960	1960	1960	1
309	20230713	132500	49932734	1960	1960	1960	1960	0
310	20230713	132400	49932734	1960	1960	1960	1960	0
311	20230713	132300	49932734	1960	1960	1960	1960	0
312	20230713	132200	49932734	1960	1960	1960	1960	0
313	20230713	132100	49932734	1960	1960	1960	1960	0
314	20230713	132000	49932734	1960	1960	1960	1960	0
315	20230713	131900	49932734	1960	1960	1960	1960	0
316	20230713	131800	49932734	1960	1960	1960	1960	0
317	20230713	131700	49932734	1960	1960	1960	1960	0
318	20230713	131600	49932734	1960	1960	1960	1960	0
319	20230713	131500	49932734	1960	1960	1960	1960	0
320	20230713	131400	49932734	1960	1960	1960	1960	1
321	20230713	131300	49930774	1960	1960	1960	1960	0
322	20230713	131200	49930774	1960	1960	1960	1960	0
323	20230713	131100	49930774	1960	1960	1960	1960	0
324	20230713	131000	49930774	1960	1960	1960	1960	0
325	20230713	130900	49930774	1960	1954	1960	1954	110
326	20230713	130800	49715799	1955	1955	1955	1955	0
327	20230713	130700	49715799	1955	1955	1955	1955	1
328	20230713	130600	49713844	1954	1954	1954	1954	0
329	20230713	130500	49713844	1954	1954	1954	1954	0
330	20230713	130400	49713844	1954	1954	1954	1954	2
331	20230713	130300	49709936	1962	1962	1962	1962	0
332	20230713	130200	49709936	1962	1962	1962	1962	1
333	20230713	130100	49707974	1954	1956	1956	1954	101
334	20230713	130000	49510617	1962	1962	1962	1962	0
335	20230713	125900	49510617	1962	1962	1962	1962	0
336	20230713	125800	49510617	1962	1962	1962	1962	0
337	20230713	125700	49510617	1962	1962	1962	1962	0
338	20230713	125600	49510617	1962	1962	1962	1962	0
339	20230713	125500	49510617	1962	1962	1962	1962	0
340	20230713	125400	49510617	1962	1962	1962	1962	0
341	20230713	125300	49510617	1962	1962	1962	1962	0
342	20230713	125200	49510617	1962	1962	1962	1962	0
343	20230713	125100	49510617	1962	1954	1962	1954	126
344	20230713	125000	49263605	1962	1962	1962	1962	0
345	20230713	124900	49263605	1962	1962	1962	1962	0
346	20230713	124800	49263605	1962	1962	1962	1962	0
347	20230713	124700	49263605	1962	1962	1962	1962	0
348	20230713	124600	49263605	1962	1962	1962	1962	0
349	20230713	124500	49263605	1962	1962	1962	1962	0
350	20230713	124400	49263605	1962	1962	1962	1962	0
351	20230713	124300	49263605	1962	1962	1962	1962	0
352	20230713	124200	49263605	1962	1962	1962	1962	0
353	20230713	124100	49263605	1962	1962	1962	1962	0
354	20230713	124000	49263605	1962	1962	1962	1962	0
355	20230713	123900	49263605	1962	1962	1962	1962	0
356	20230713	123800	49263605	1962	1962	1962	1962	0
357	20230713	123700	49263605	1962	1962	1962	1962	0
358	20230713	123600	49263605	1962	1962	1962	1962	0
359	20230713	123500	49263605	1962	1962	1962	1962	0
360	20230713	123400	49263605	1962	1962	1962	1962	2
361	20230713	123300	49259681	1962	1962	1962	1962	100
362	20230713	123200	49063481	1962	1962	1962	1962	0
363	20230713	123100	49063481	1962	1962	1962	1962	0
364	20230713	123000	49063481	1962	1955	1962	1955	200
365	20230713	122900	48671639	1955	1954	1955	1954	198
366	20230713	122800	48284717	1954	1954	1954	1954	0
367	20230713	122700	48284717	1954	1954	1954	1954	13
368	20230713	122600	48259315	1954	1954	1954	1954	0
369	20230713	122500	48259315	1954	1954	1954	1954	0
370	20230713	122400	48259315	1954	1954	1954	1954	0
371	20230713	122300	48259315	1954	1954	1954	1954	0
372	20230713	122200	48259315	1954	1954	1954	1954	0
373	20230713	122100	48259315	1954	1954	1954	1954	0
374	20230713	122000	48259315	1954	1954	1954	1954	1
375	20230713	121900	48257361	1953	1953	1953	1953	175
376	20230713	121800	47915586	1955	1954	1955	1954	10
377	20230713	121700	47896045	1954	1954	1954	1954	1
378	20230713	121600	47894091	1954	1954	1954	1954	1
379	20230713	121500	47892137	1953	1953	1953	1953	0
380	20230713	121400	47892137	1953	1952	1953	1952	34
381	20230713	121300	47825743	1952	1952	1953	1952	17
382	20230713	121200	47792558	1952	1952	1952	1952	0
383	20230713	121100	47792558	1952	1952	1952	1952	0
384	20230713	121000	47792558	1952	1952	1952	1952	0
385	20230713	120900	47792558	1952	1952	1952	1952	851
386	20230713	120800	46131406	1958	1958	1958	1958	1
387	20230713	120700	46129448	1953	1953	1953	1953	0
388	20230713	120600	46129448	1953	1953	1953	1953	0
389	20230713	120500	46129448	1953	1953	1953	1953	0
390	20230713	120400	46129448	1953	1954	1954	1953	614
391	20230713	120300	44929693	1961	1961	1961	1961	0
392	20230713	120200	44929693	1961	1961	1961	1961	2
393	20230713	120100	44925771	1961	1961	1961	1961	0
394	20230713	120000	44925771	1961	1961	1961	1961	0
395	20230713	115900	44925771	1961	1961	1961	1961	0
396	20230713	115800	44925771	1961	1961	1961	1961	10
397	20230713	115700	44906161	1961	1961	1961	1961	1
398	20230713	115600	44904200	1954	1954	1954	1954	0
399	20230713	115500	44904200	1954	1954	1954	1954	0
400	20230713	115400	44904200	1954	1954	1954	1954	0
401	20230713	115300	44904200	1954	1954	1954	1954	387
402	20230713	115200	44148002	1954	1954	1954	1954	0
403	20230713	115100	44148002	1954	1954	1954	1954	0
404	20230713	115000	44148002	1954	1954	1954	1954	0
405	20230713	114900	44148002	1954	1954	1954	1954	0
406	20230713	114800	44148002	1954	1954	1954	1954	0
407	20230713	114700	44148002	1954	1954	1954	1954	0
408	20230713	114600	44148002	1954	1954	1954	1954	0
409	20230713	114500	44148002	1954	1954	1954	1954	0
410	20230713	114400	44148002	1954	1954	1954	1954	0
411	20230713	114300	44148002	1954	1954	1954	1954	20
412	20230713	114200	44108922	1954	1954	1954	1954	0
413	20230713	114100	44108922	1954	1954	1954	1954	0
414	20230713	114000	44108922	1954	1954	1954	1954	1
415	20230713	113900	44106968	1954	1954	1954	1954	0
416	20230713	113800	44106968	1954	1954	1954	1954	0
417	20230713	113700	44106968	1954	1954	1954	1954	0
418	20230713	113600	44106968	1954	1954	1954	1954	0
419	20230713	113500	44106968	1954	1951	1954	1951	50
420	20230713	113400	44009412	1952	1952	1952	1952	150
421	20230713	113300	43716612	1952	1952	1952	1952	0
422	20230713	113200	43716612	1952	1952	1952	1952	0
423	20230713	113100	43716612	1952	1952	1952	1952	0
424	20230713	113000	43716612	1952	1952	1952	1952	0
425	20230713	112900	43716612	1952	1951	1952	1951	191
426	20230713	112800	43343794	1952	1952	1952	1952	0
427	20230713	112700	43343794	1952	1952	1952	1952	0
428	20230713	112600	43343794	1952	1952	1952	1952	0
429	20230713	112500	43343794	1952	1952	1952	1952	110
430	20230713	112400	43129074	1952	1952	1952	1952	11
431	20230713	112300	43107602	1951	1953	1953	1951	3240
432	20230713	112200	36782565	1954	1954	1954	1954	704
433	20230713	112100	35406949	1961	1961	1961	1961	0
434	20230713	112000	35406949	1961	1961	1961	1961	0
435	20230713	111900	35406949	1961	1961	1961	1961	100
436	20230713	111800	35210849	1961	1955	1961	1955	815
437	20230713	111700	33617518	1955	1956	1956	1955	652
438	20230713	111600	32342857	1955	1962	1962	1955	967
439	20230713	111500	30452331	1957	1957	1957	1957	0
440	20230713	111400	30452331	1957	1957	1957	1957	5
441	20230713	111300	30442546	1962	1962	1962	1962	0
442	20230713	111200	30442546	1962	1962	1962	1962	0
443	20230713	111100	30442546	1962	1962	1962	1962	0
444	20230713	111000	30442546	1962	1962	1962	1962	0
445	20230713	110900	30442546	1962	1962	1962	1962	48
446	20230713	110800	30348370	1962	1962	1962	1962	0
447	20230713	110700	30348370	1962	1962	1962	1962	0
448	20230713	110600	30348370	1962	1962	1962	1962	0
449	20230713	110500	30348370	1962	1962	1962	1962	0
450	20230713	110400	30348370	1962	1962	1962	1962	0
451	20230713	110300	30348370	1962	1962	1962	1962	20
452	20230713	110200	30309130	1962	1962	1962	1962	25
453	20230713	110100	30260080	1962	1962	1962	1962	0
454	20230713	110000	30260080	1962	1962	1962	1962	50
455	20230713	105900	30161980	1962	1962	1962	1962	0
456	20230713	105800	30161980	1962	1962	1962	1962	1
457	20230713	105700	30160018	1956	1956	1956	1956	750
458	20230713	105600	28693018	1956	1956	1956	1956	0
459	20230713	105500	28693018	1956	1956	1956	1956	0
460	20230713	105400	28693018	1956	1956	1956	1956	17
461	20230713	105300	28659766	1956	1956	1956	1956	2
462	20230713	105200	28655854	1962	1962	1962	1962	0
463	20230713	105100	28655854	1962	1962	1962	1962	1
464	20230713	105000	28653892	1962	1962	1962	1962	0
465	20230713	104900	28653892	1962	1962	1962	1962	0
466	20230713	104800	28653892	1962	1962	1962	1962	0
467	20230713	104700	28653892	1962	1962	1962	1962	3
468	20230713	104600	28648006	1962	1962	1962	1962	3
469	20230713	104500	28642120	1962	1962	1962	1962	1
470	20230713	104400	28640158	1957	1958	1958	1957	170
471	20230713	104300	28307464	1962	1962	1962	1962	0
472	20230713	104200	28307464	1962	1962	1962	1962	0
473	20230713	104100	28307464	1962	1962	1962	1962	1
474	20230713	104000	28305502	1962	1962	1962	1962	0
475	20230713	103900	28305502	1962	1962	1962	1962	2
476	20230713	103800	28301578	1962	1962	1962	1962	0
477	20230713	103700	28301578	1962	1962	1962	1962	13
478	20230713	103600	28276072	1962	1962	1962	1962	0
479	20230713	103500	28276072	1962	1962	1962	1962	0
480	20230713	103400	28276072	1962	1962	1962	1962	0
481	20230713	103300	28276072	1962	1962	1962	1962	0
482	20230713	103200	28276072	1962	1962	1962	1962	0
483	20230713	103100	28276072	1962	1962	1962	1962	0
484	20230713	103000	28276072	1962	1962	1962	1962	0
485	20230713	102900	28276072	1962	1962	1962	1962	0
486	20230713	102800	28276072	1962	1962	1962	1962	0
487	20230713	102700	28276072	1962	1962	1962	1962	0
488	20230713	102600	28276072	1962	1962	1962	1962	0
489	20230713	102500	28276072	1962	1962	1962	1962	1
490	20230713	102400	28274110	1963	1963	1963	1963	0
491	20230713	102300	28274110	1963	1963	1963	1963	0
492	20230713	102200	28274110	1963	1963	1963	1963	2
493	20230713	102100	28270184	1963	1963	1963	1963	0
494	20230713	102000	28270184	1963	1963	1963	1963	12
495	20230713	101900	28246628	1963	1963	1963	1963	0
496	20230713	101800	28246628	1963	1963	1963	1963	0
497	20230713	101700	28246628	1963	1963	1963	1963	0
498	20230713	101600	28246628	1963	1963	1963	1963	0
499	20230713	101500	28246628	1963	1963	1963	1963	10
500	20230713	101400	28226998	1963	1963	1963	1963	0
501	20230713	101300	28226998	1963	1963	1963	1963	400
502	20230713	101200	27441798	1963	1963	1963	1963	0
503	20230713	101100	27441798	1963	1963	1963	1963	0
504	20230713	101000	27441798	1963	1963	1963	1963	0
505	20230713	100900	27441798	1963	1963	1963	1963	0
506	20230713	100800	27441798	1963	1963	1963	1963	1
507	20230713	100700	27439835	1957	1957	1957	1957	0
508	20230713	100600	27439835	1957	1957	1957	1957	0
509	20230713	100500	27439835	1957	1957	1957	1957	0
510	20230713	100400	27439835	1957	1957	1957	1957	0
511	20230713	100300	27439835	1957	1957	1957	1957	1
512	20230713	100200	27437878	1957	1957	1957	1957	0
513	20230713	100100	27437878	1957	1957	1957	1957	0
514	20230713	100000	27437878	1957	1960	1960	1957	138
515	20230713	095900	27167698	1960	1960	1960	1960	0
516	20230713	095800	27167698	1960	1960	1960	1960	0
517	20230713	095700	27167698	1960	1960	1960	1960	0
518	20230713	095600	27167698	1960	1959	1960	1959	18
519	20230713	095500	27132435	1957	1957	1957	1957	0
520	20230713	095400	27132435	1957	1957	1957	1957	0
521	20230713	095300	27132435	1957	1957	1957	1957	0
522	20230713	095200	27132435	1957	1957	1957	1957	0
523	20230713	095100	27132435	1957	1957	1957	1957	2
524	20230713	095000	27128521	1957	1957	1957	1957	2
525	20230713	094900	27124607	1957	1957	1957	1957	50
526	20230713	094800	27026757	1957	1957	1957	1957	1
527	20230713	094700	27024800	1955	1955	1955	1955	0
528	20230713	094600	27024800	1955	1955	1955	1955	0
529	20230713	094500	27024800	1955	1955	1955	1955	100
530	20230713	094400	26829300	1958	1958	1958	1958	0
531	20230713	094300	26829300	1958	1958	1958	1958	0
532	20230713	094200	26829300	1958	1958	1958	1958	0
533	20230713	094100	26829300	1958	1958	1958	1958	1
534	20230713	094000	26827342	1953	1958	1958	1953	1378
535	20230713	093900	24135608	1958	1958	1958	1958	0
536	20230713	093800	24135608	1958	1958	1958	1958	0
537	20230713	093700	24135608	1958	1958	1958	1958	1
538	20230713	093600	24133650	1958	1958	1958	1958	0
539	20230713	093500	24133650	1958	1958	1958	1958	1
540	20230713	093400	24131692	1953	1953	1953	1953	0
541	20230713	093300	24131692	1953	1953	1953	1953	4716
542	20230713	093200	14921344	1953	1953	1953	1953	0
543	20230713	093100	14921344	1953	1953	1953	1953	0
544	20230713	093000	14921344	1953	1953	1953	1953	0
545	20230713	092900	14921344	1953	1953	1953	1953	0
546	20230713	092800	14921344	1953	1953	1953	1953	0
547	20230713	092700	14921344	1953	1953	1953	1953	54
548	20230713	092600	14815882	1953	1953	1953	1953	0
549	20230713	092500	14815882	1953	1953	1953	1953	1100
550	20230713	092400	12667582	1953	1953	1953	1953	310
551	20230713	092300	12062152	1953	1953	1953	1953	1500
552	20230713	092200	9132652	1952	1952	1952	1952	5
553	20230713	092100	9122892	1952	1952	1952	1952	1162
554	20230713	092000	6854668	1952	1952	1952	1952	1
555	20230713	091900	6852716	1952	1953	1953	1952	296
556	20230713	091800	6274923	1952	1952	1952	1952	10
557	20230713	091700	6255403	1952	1952	1952	1952	0
558	20230713	091600	6255403	1952	1952	1952	1952	0
559	20230713	091500	6255403	1952	1955	1955	1952	621
560	20230713	091400	5042432	1960	1960	1960	1960	0
561	20230713	091300	5042432	1960	1960	1960	1960	0
562	20230713	091200	5042432	1960	1960	1960	1960	0
563	20230713	091100	5042432	1960	1960	1960	1960	0
564	20230713	091000	5042432	1960	1960	1960	1960	0
565	20230713	090900	5042432	1960	1960	1960	1960	200
566	20230713	090800	4650432	1960	1960	1960	1960	0
567	20230713	090700	4650432	1960	1960	1960	1960	0
568	20230713	090600	4650432	1960	1960	1960	1960	0
569	20230713	090500	4650432	1960	1960	1960	1960	0
570	20230713	090400	4650432	1960	1960	1960	1960	0
571	20230713	090300	4650432	1960	1960	1960	1960	0
572	20230713	090200	4650432	1960	1960	1960	1960	0
573	20230713	090100	4650432	1960	1960	1960	1960	0
574	20230713	090000	4650432	1960	1964	1964	1960	2372