KissMeData/014190/min/candle-20230621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230621	230200	155324692	1950	1950	1950	1950	3848
3	20230621	230100	155324692	1950	1950	1950	1950	0
4	20230621	230000	155324692	1950	1950	1950	1950	0
5	20230621	225900	155324692	1950	1950	1950	1950	0
6	20230621	225800	155324692	1950	1950	1950	1950	0
7	20230621	225700	155324692	1950	1950	1950	1950	0
8	20230621	225600	155324692	1950	1950	1950	1950	0
9	20230621	225500	155324692	1950	1950	1950	1950	0
10	20230621	225400	155324692	1950	1950	1950	1950	0
11	20230621	225300	155324692	1950	1950	1950	1950	0
12	20230621	225200	155324692	1950	1950	1950	1950	0
13	20230621	225100	155324692	1950	1950	1950	1950	0
14	20230621	225000	155324692	1950	1950	1950	1950	0
15	20230621	224900	155324692	1950	1950	1950	1950	0
16	20230621	224800	155324692	1950	1950	1950	1950	0
17	20230621	224700	155324692	1950	1950	1950	1950	0
18	20230621	224600	155324692	1950	1950	1950	1950	0
19	20230621	224500	155324692	1950	1950	1950	1950	0
20	20230621	224400	155324692	1950	1950	1950	1950	0
21	20230621	224300	155324692	1950	1950	1950	1950	0
22	20230621	224200	155324692	1950	1950	1950	1950	0
23	20230621	224100	155324692	1950	1950	1950	1950	0
24	20230621	224000	155324692	1950	1950	1950	1950	0
25	20230621	223900	155324692	1950	1950	1950	1950	0
26	20230621	223800	155324692	1950	1950	1950	1950	0
27	20230621	223700	155324692	1950	1950	1950	1950	0
28	20230621	223600	155324692	1950	1950	1950	1950	0
29	20230621	223500	155324692	1950	1950	1950	1950	0
30	20230621	223400	155324692	1950	1950	1950	1950	0
31	20230621	223300	155324692	1950	1950	1950	1950	0
32	20230621	223200	155324692	1950	1950	1950	1950	3848
33	20230621	223100	155324692	1950	1950	1950	1950	0
34	20230621	223000	155324692	1950	1950	1950	1950	0
35	20230621	222900	155324692	1950	1950	1950	1950	0
36	20230621	222800	155324692	1950	1950	1950	1950	0
37	20230621	222700	155324692	1950	1950	1950	1950	0
38	20230621	222600	155324692	1950	1950	1950	1950	0
39	20230621	222500	155324692	1950	1950	1950	1950	0
40	20230621	222400	155324692	1950	1950	1950	1950	0
41	20230621	222300	155324692	1950	1950	1950	1950	0
42	20230621	222200	155324692	1950	1950	1950	1950	0
43	20230621	222100	155324692	1950	1950	1950	1950	0
44	20230621	222000	155324692	1950	1950	1950	1950	0
45	20230621	221900	155324692	1950	1950	1950	1950	0
46	20230621	221800	155324692	1950	1950	1950	1950	0
47	20230621	221700	155324692	1950	1950	1950	1950	0
48	20230621	221600	155324692	1950	1950	1950	1950	0
49	20230621	221500	155324692	1950	1950	1950	1950	0
50	20230621	221400	155324692	1950	1950	1950	1950	0
51	20230621	221300	155324692	1950	1950	1950	1950	0
52	20230621	221200	155324692	1950	1950	1950	1950	0
53	20230621	221100	155324692	1950	1950	1950	1950	0
54	20230621	221000	155324692	1950	1950	1950	1950	0
55	20230621	220900	155324692	1950	1950	1950	1950	0
56	20230621	220800	155324692	1950	1950	1950	1950	0
57	20230621	220700	155324692	1950	1950	1950	1950	0
58	20230621	220600	155324692	1950	1950	1950	1950	0
59	20230621	220500	155324692	1950	1950	1950	1950	0
60	20230621	220400	155324692	1950	1950	1950	1950	0
61	20230621	220300	155324692	1950	1950	1950	1950	0
62	20230621	220200	155324692	1950	1950	1950	1950	3848
63	20230621	220100	155324692	1950	1950	1950	1950	0
64	20230621	220000	155324692	1950	1950	1950	1950	0
65	20230621	215900	155324692	1950	1950	1950	1950	0
66	20230621	215800	155324692	1950	1950	1950	1950	0
67	20230621	215700	155324692	1950	1950	1950	1950	0
68	20230621	215600	155324692	1950	1950	1950	1950	0
69	20230621	215500	155324692	1950	1950	1950	1950	0
70	20230621	215400	155324692	1950	1950	1950	1950	0
71	20230621	215300	155324692	1950	1950	1950	1950	0
72	20230621	215200	155324692	1950	1950	1950	1950	0
73	20230621	215100	155324692	1950	1950	1950	1950	0
74	20230621	215000	155324692	1950	1950	1950	1950	0
75	20230621	214900	155324692	1950	1950	1950	1950	0
76	20230621	214800	155324692	1950	1950	1950	1950	0
77	20230621	214700	155324692	1950	1950	1950	1950	0
78	20230621	214600	155324692	1950	1950	1950	1950	0
79	20230621	214500	155324692	1950	1950	1950	1950	0
80	20230621	214400	155324692	1950	1950	1950	1950	0
81	20230621	214300	155324692	1950	1950	1950	1950	0
82	20230621	214200	155324692	1950	1950	1950	1950	0
83	20230621	214100	155324692	1950	1950	1950	1950	0
84	20230621	214000	155324692	1950	1950	1950	1950	0
85	20230621	213900	155324692	1950	1950	1950	1950	0
86	20230621	213800	155324692	1950	1950	1950	1950	0
87	20230621	213700	155324692	1950	1950	1950	1950	0
88	20230621	213600	155324692	1950	1950	1950	1950	0
89	20230621	213500	155324692	1950	1950	1950	1950	0
90	20230621	213400	155324692	1950	1950	1950	1950	0
91	20230621	213300	155324692	1950	1950	1950	1950	0
92	20230621	213200	155324692	1950	1950	1950	1950	3848
93	20230621	213100	155324692	1950	1950	1950	1950	0
94	20230621	213000	155324692	1950	1950	1950	1950	0
95	20230621	212900	155324692	1950	1950	1950	1950	0
96	20230621	212800	155324692	1950	1950	1950	1950	0
97	20230621	212700	155324692	1950	1950	1950	1950	0
98	20230621	212600	155324692	1950	1950	1950	1950	0
99	20230621	212500	155324692	1950	1950	1950	1950	0
100	20230621	212400	155324692	1950	1950	1950	1950	0
101	20230621	212300	155324692	1950	1950	1950	1950	0
102	20230621	212200	155324692	1950	1950	1950	1950	0
103	20230621	212100	155324692	1950	1950	1950	1950	0
104	20230621	212000	155324692	1950	1950	1950	1950	0
105	20230621	211900	155324692	1950	1950	1950	1950	0
106	20230621	211800	155324692	1950	1950	1950	1950	0
107	20230621	211700	155324692	1950	1950	1950	1950	0
108	20230621	211600	155324692	1950	1950	1950	1950	0
109	20230621	211500	155324692	1950	1950	1950	1950	0
110	20230621	211400	155324692	1950	1950	1950	1950	0
111	20230621	211300	155324692	1950	1950	1950	1950	0
112	20230621	211200	155324692	1950	1950	1950	1950	0
113	20230621	211100	155324692	1950	1950	1950	1950	0
114	20230621	211000	155324692	1950	1950	1950	1950	0
115	20230621	210900	155324692	1950	1950	1950	1950	0
116	20230621	210800	155324692	1950	1950	1950	1950	0
117	20230621	210700	155324692	1950	1950	1950	1950	0
118	20230621	210600	155324692	1950	1950	1950	1950	0
119	20230621	210500	155324692	1950	1950	1950	1950	0
120	20230621	210400	155324692	1950	1950	1950	1950	0
121	20230621	210300	155324692	1950	1950	1950	1950	0
122	20230621	210200	155324692	1950	1950	1950	1950	3848
123	20230621	210100	155324692	1950	1950	1950	1950	0
124	20230621	210000	155324692	1950	1950	1950	1950	0
125	20230621	205900	155324692	1950	1950	1950	1950	0
126	20230621	205800	155324692	1950	1950	1950	1950	0
127	20230621	205700	155324692	1950	1950	1950	1950	0
128	20230621	205600	155324692	1950	1950	1950	1950	0
129	20230621	205500	155324692	1950	1950	1950	1950	0
130	20230621	205400	155324692	1950	1950	1950	1950	0
131	20230621	205300	155324692	1950	1950	1950	1950	0
132	20230621	205200	155324692	1950	1950	1950	1950	0
133	20230621	205100	155324692	1950	1950	1950	1950	0
134	20230621	205000	155324692	1950	1950	1950	1950	0
135	20230621	204900	155324692	1950	1950	1950	1950	0
136	20230621	204800	155324692	1950	1950	1950	1950	0
137	20230621	204700	155324692	1950	1950	1950	1950	0
138	20230621	204600	155324692	1950	1950	1950	1950	0
139	20230621	204500	155324692	1950	1950	1950	1950	0
140	20230621	204400	155324692	1950	1950	1950	1950	0
141	20230621	204300	155324692	1950	1950	1950	1950	0
142	20230621	204200	155324692	1950	1950	1950	1950	0
143	20230621	204100	155324692	1950	1950	1950	1950	0
144	20230621	204000	155324692	1950	1950	1950	1950	0
145	20230621	203900	155324692	1950	1950	1950	1950	0
146	20230621	203800	155324692	1950	1950	1950	1950	0
147	20230621	203700	155324692	1950	1950	1950	1950	0
148	20230621	203600	155324692	1950	1950	1950	1950	0
149	20230621	203500	155324692	1950	1950	1950	1950	0
150	20230621	203400	155324692	1950	1950	1950	1950	0
151	20230621	203300	155324692	1950	1950	1950	1950	0
152	20230621	203200	155324692	1950	1950	1950	1950	3848
153	20230621	203100	155324692	1950	1950	1950	1950	0
154	20230621	203000	155324692	1950	1950	1950	1950	0
155	20230621	202900	155324692	1950	1950	1950	1950	0
156	20230621	202800	155324692	1950	1950	1950	1950	0
157	20230621	202700	155324692	1950	1950	1950	1950	0
158	20230621	202600	155324692	1950	1950	1950	1950	0
159	20230621	202500	155324692	1950	1950	1950	1950	0
160	20230621	202400	155324692	1950	1950	1950	1950	0
161	20230621	202300	155324692	1950	1950	1950	1950	0
162	20230621	202200	155324692	1950	1950	1950	1950	0
163	20230621	202100	155324692	1950	1950	1950	1950	0
164	20230621	202000	155324692	1950	1950	1950	1950	0
165	20230621	201900	155324692	1950	1950	1950	1950	0
166	20230621	201800	155324692	1950	1950	1950	1950	0
167	20230621	201700	155324692	1950	1950	1950	1950	0
168	20230621	201600	155324692	1950	1950	1950	1950	0
169	20230621	201500	155324692	1950	1950	1950	1950	0
170	20230621	201400	155324692	1950	1950	1950	1950	0
171	20230621	201300	155324692	1950	1950	1950	1950	0
172	20230621	201200	155324692	1950	1950	1950	1950	0
173	20230621	201100	155324692	1950	1950	1950	1950	0
174	20230621	201000	155324692	1950	1950	1950	1950	0
175	20230621	200900	155324692	1950	1950	1950	1950	0
176	20230621	200800	155324692	1950	1950	1950	1950	0
177	20230621	200700	155324692	1950	1950	1950	1950	0
178	20230621	200600	155324692	1950	1950	1950	1950	0
179	20230621	200500	155324692	1950	1950	1950	1950	0
180	20230621	200400	155324692	1950	1950	1950	1950	0
181	20230621	200300	155324692	1950	1950	1950	1950	0
182	20230621	200200	155324692	1950	1950	1950	1950	3848
183	20230621	200100	155324692	1950	1950	1950	1950	0
184	20230621	200000	155324692	1950	1950	1950	1950	0
185	20230621	195900	155324692	1950	1950	1950	1950	0
186	20230621	195800	155324692	1950	1950	1950	1950	0
187	20230621	195700	155324692	1950	1950	1950	1950	0
188	20230621	195600	155324692	1950	1950	1950	1950	0
189	20230621	195500	155324692	1950	1950	1950	1950	0
190	20230621	195400	155324692	1950	1950	1950	1950	0
191	20230621	195300	155324692	1950	1950	1950	1950	0
192	20230621	195200	155324692	1950	1950	1950	1950	0
193	20230621	195100	155324692	1950	1950	1950	1950	0
194	20230621	195000	155324692	1950	1950	1950	1950	0
195	20230621	194900	155324692	1950	1950	1950	1950	0
196	20230621	194800	155324692	1950	1950	1950	1950	0
197	20230621	194700	155324692	1950	1950	1950	1950	0
198	20230621	194600	155324692	1950	1950	1950	1950	0
199	20230621	194500	155324692	1950	1950	1950	1950	0
200	20230621	194400	155324692	1950	1950	1950	1950	0
201	20230621	194300	155324692	1950	1950	1950	1950	0
202	20230621	194200	155324692	1950	1950	1950	1950	0
203	20230621	194100	155324692	1950	1950	1950	1950	0
204	20230621	194000	155324692	1950	1950	1950	1950	0
205	20230621	193900	155324692	1950	1950	1950	1950	0
206	20230621	193800	155324692	1950	1950	1950	1950	0
207	20230621	193700	155324692	1950	1950	1950	1950	0
208	20230621	193600	155324692	1950	1950	1950	1950	0
209	20230621	193500	155324692	1950	1950	1950	1950	0
210	20230621	193400	155324692	1950	1950	1950	1950	0
211	20230621	193300	155324692	1950	1950	1950	1950	0
212	20230621	193200	155324692	1950	1950	1950	1950	3848
213	20230621	193100	155324692	1950	1950	1950	1950	0
214	20230621	193000	155324692	1950	1950	1950	1950	0
215	20230621	192900	155324692	1950	1950	1950	1950	0
216	20230621	192800	155324692	1950	1950	1950	1950	0
217	20230621	192700	155324692	1950	1950	1950	1950	0
218	20230621	192600	155324692	1950	1950	1950	1950	0
219	20230621	192500	155324692	1950	1950	1950	1950	0
220	20230621	192400	155324692	1950	1950	1950	1950	0
221	20230621	192300	155324692	1950	1950	1950	1950	0
222	20230621	192200	155324692	1950	1950	1950	1950	0
223	20230621	192100	155324692	1950	1950	1950	1950	0
224	20230621	192000	155324692	1950	1950	1950	1950	0
225	20230621	191900	155324692	1950	1950	1950	1950	0
226	20230621	191800	155324692	1950	1950	1950	1950	0
227	20230621	191700	155324692	1950	1950	1950	1950	0
228	20230621	191600	155324692	1950	1950	1950	1950	0
229	20230621	191500	155324692	1950	1950	1950	1950	0
230	20230621	191400	155324692	1950	1950	1950	1950	0
231	20230621	191300	155324692	1950	1950	1950	1950	0
232	20230621	191200	155324692	1950	1950	1950	1950	0
233	20230621	191100	155324692	1950	1950	1950	1950	0
234	20230621	191000	155324692	1950	1950	1950	1950	0
235	20230621	190900	155324692	1950	1950	1950	1950	0
236	20230621	190800	155324692	1950	1950	1950	1950	0
237	20230621	190700	155324692	1950	1950	1950	1950	0
238	20230621	190600	155324692	1950	1950	1950	1950	0
239	20230621	190500	155324692	1950	1950	1950	1950	0
240	20230621	190400	155324692	1950	1950	1950	1950	0
241	20230621	190300	155324692	1950	1950	1950	1950	0
242	20230621	190200	155324692	1950	1950	1950	1950	3848
243	20230621	190100	155324692	1950	1950	1950	1950	0
244	20230621	190000	155324692	1950	1950	1950	1950	0
245	20230621	185900	155324692	1950	1950	1950	1950	0
246	20230621	185800	155324692	1950	1950	1950	1950	0
247	20230621	185700	155324692	1950	1950	1950	1950	0
248	20230621	185600	155324692	1950	1950	1950	1950	0
249	20230621	185500	155324692	1950	1950	1950	1950	0
250	20230621	185400	155324692	1950	1950	1950	1950	0
251	20230621	185300	155324692	1950	1950	1950	1950	0
252	20230621	185200	155324692	1950	1950	1950	1950	0
253	20230621	185100	155324692	1950	1950	1950	1950	0
254	20230621	185000	155324692	1950	1950	1950	1950	0
255	20230621	184900	155324692	1950	1950	1950	1950	0
256	20230621	184800	155324692	1950	1950	1950	1950	0
257	20230621	184700	155324692	1950	1950	1950	1950	0
258	20230621	184600	155324692	1950	1950	1950	1950	0
259	20230621	184500	155324692	1950	1950	1950	1950	0
260	20230621	184400	155324692	1950	1950	1950	1950	0
261	20230621	184300	155324692	1950	1950	1950	1950	0
262	20230621	184200	155324692	1950	1950	1950	1950	0
263	20230621	184100	155324692	1950	1950	1950	1950	0
264	20230621	184000	155324692	1950	1950	1950	1950	0
265	20230621	183900	155324692	1950	1950	1950	1950	0
266	20230621	183800	155324692	1950	1950	1950	1950	0
267	20230621	183700	155324692	1950	1950	1950	1950	0
268	20230621	183600	155324692	1950	1950	1950	1950	0
269	20230621	183500	155324692	1950	1950	1950	1950	0
270	20230621	183400	155324692	1950	1950	1950	1950	0
271	20230621	183300	155324692	1950	1950	1950	1950	0
272	20230621	183200	155324692	1950	1950	1950	1950	3848
273	20230621	183100	155324692	1950	1950	1950	1950	0
274	20230621	183000	155324692	1950	1950	1950	1950	0
275	20230621	182900	155324692	1950	1950	1950	1950	0
276	20230621	182800	155324692	1950	1950	1950	1950	0
277	20230621	182700	155324692	1950	1950	1950	1950	0
278	20230621	182600	155324692	1950	1950	1950	1950	0
279	20230621	182500	155324692	1950	1950	1950	1950	0
280	20230621	182400	155324692	1950	1950	1950	1950	0
281	20230621	182300	155324692	1950	1950	1950	1950	0
282	20230621	182200	155324692	1950	1950	1950	1950	0
283	20230621	182100	155324692	1950	1950	1950	1950	0
284	20230621	182000	155324692	1950	1950	1950	1950	0
285	20230621	181900	155324692	1950	1950	1950	1950	0
286	20230621	181800	155324692	1950	1950	1950	1950	0
287	20230621	181700	155324692	1950	1950	1950	1950	0
288	20230621	181600	155324692	1950	1950	1950	1950	0
289	20230621	181500	155324692	1950	1950	1950	1950	0
290	20230621	181400	155324692	1950	1950	1950	1950	0
291	20230621	181300	155324692	1950	1950	1950	1950	0
292	20230621	181200	155324692	1950	1950	1950	1950	0
293	20230621	181100	155324692	1950	1950	1950	1950	0
294	20230621	181000	155324692	1950	1950	1950	1950	0
295	20230621	180900	155324692	1950	1950	1950	1950	0
296	20230621	180800	155324692	1950	1950	1950	1950	0
297	20230621	180700	155324692	1950	1950	1950	1950	0
298	20230621	180600	155324692	1950	1950	1950	1950	0
299	20230621	180500	155324692	1950	1950	1950	1950	0
300	20230621	180400	155324692	1950	1950	1950	1950	0
301	20230621	180300	155324692	1950	1950	1950	1950	0
302	20230621	180200	155324692	1950	1950	1950	1950	3848
303	20230621	180100	155324692	1950	1950	1950	1950	0
304	20230621	180000	155324692	1950	1950	1950	1950	0
305	20230621	175900	155324692	1950	1950	1950	1950	0
306	20230621	175800	155324692	1950	1950	1950	1950	0
307	20230621	175700	155324692	1950	1950	1950	1950	0
308	20230621	175600	155324692	1950	1950	1950	1950	0
309	20230621	175500	155324692	1950	1950	1950	1950	0
310	20230621	175400	155324692	1950	1950	1950	1950	0
311	20230621	175300	155324692	1950	1950	1950	1950	0
312	20230621	175200	155324692	1950	1950	1950	1950	0
313	20230621	175100	155324692	1950	1950	1950	1950	0
314	20230621	175000	155324692	1950	1950	1950	1950	0
315	20230621	174900	155324692	1950	1950	1950	1950	0
316	20230621	174800	155324692	1950	1950	1950	1950	0
317	20230621	174700	155324692	1950	1950	1950	1950	0
318	20230621	174600	155324692	1950	1950	1950	1950	0
319	20230621	174500	155324692	1950	1950	1950	1950	0
320	20230621	174400	155324692	1950	1950	1950	1950	0
321	20230621	174300	155324692	1950	1950	1950	1950	0
322	20230621	174200	155324692	1950	1950	1950	1950	0
323	20230621	174100	155324692	1950	1950	1950	1950	0
324	20230621	174000	155324692	1950	1950	1950	1950	0
325	20230621	173900	155324692	1950	1950	1950	1950	0
326	20230621	173800	155324692	1950	1950	1950	1950	0
327	20230621	173700	155324692	1950	1950	1950	1950	0
328	20230621	173600	155324692	1950	1950	1950	1950	0
329	20230621	173500	155324692	1950	1950	1950	1950	0
330	20230621	173400	155324692	1950	1950	1950	1950	0
331	20230621	173300	155324692	1950	1950	1950	1950	0
332	20230621	173200	155324692	1950	1950	1950	1950	3848
333	20230621	173100	155324692	1950	1950	1950	1950	0
334	20230621	173000	155324692	1950	1950	1950	1950	0
335	20230621	172900	155324692	1950	1950	1950	1950	0
336	20230621	172800	155324692	1950	1950	1950	1950	0
337	20230621	172700	155324692	1950	1950	1950	1950	0
338	20230621	172600	155324692	1950	1950	1950	1950	0
339	20230621	172500	155324692	1950	1950	1950	1950	0
340	20230621	172400	155324692	1950	1950	1950	1950	0
341	20230621	172300	155324692	1950	1950	1950	1950	0
342	20230621	172200	155324692	1950	1950	1950	1950	0
343	20230621	172100	155324692	1950	1950	1950	1950	0
344	20230621	172000	155324692	1950	1950	1950	1950	0
345	20230621	171900	155324692	1950	1950	1950	1950	0
346	20230621	171800	155324692	1950	1950	1950	1950	0
347	20230621	171700	155324692	1950	1950	1950	1950	0
348	20230621	171600	155324692	1950	1950	1950	1950	0
349	20230621	171500	155324692	1950	1950	1950	1950	0
350	20230621	171400	155324692	1950	1950	1950	1950	0
351	20230621	171300	155324692	1950	1950	1950	1950	0
352	20230621	171200	155324692	1950	1950	1950	1950	0
353	20230621	171100	155324692	1950	1950	1950	1950	0
354	20230621	171000	155324692	1950	1950	1950	1950	0
355	20230621	170900	155324692	1950	1950	1950	1950	0
356	20230621	170800	155324692	1950	1950	1950	1950	0
357	20230621	170700	155324692	1950	1950	1950	1950	0
358	20230621	170600	155324692	1950	1950	1950	1950	0
359	20230621	170500	155324692	1950	1950	1950	1950	0
360	20230621	170400	155324692	1950	1950	1950	1950	0
361	20230621	170300	155324692	1950	1950	1950	1950	0
362	20230621	170200	155324692	1950	1950	1950	1950	3848
363	20230621	170100	155324692	1950	1950	1950	1950	0
364	20230621	170000	155324692	1950	1950	1950	1950	0
365	20230621	165900	155324692	1950	1950	1950	1950	0
366	20230621	165800	155324692	1950	1950	1950	1950	0
367	20230621	165700	155324692	1950	1950	1950	1950	0
368	20230621	165600	155324692	1950	1950	1950	1950	0
369	20230621	165500	155324692	1950	1950	1950	1950	0
370	20230621	165400	155324692	1950	1950	1950	1950	0
371	20230621	165300	155324692	1950	1950	1950	1950	0
372	20230621	165200	155324692	1950	1950	1950	1950	0
373	20230621	165100	155324692	1950	1950	1950	1950	0
374	20230621	165000	155324692	1950	1950	1950	1950	0
375	20230621	164900	155324692	1950	1950	1950	1950	0
376	20230621	164800	155324692	1950	1950	1950	1950	0
377	20230621	164700	155324692	1950	1950	1950	1950	0
378	20230621	164600	155324692	1950	1950	1950	1950	0
379	20230621	164500	155324692	1950	1950	1950	1950	0
380	20230621	164400	155324692	1950	1950	1950	1950	0
381	20230621	164300	155324692	1950	1950	1950	1950	0
382	20230621	164200	155324692	1950	1950	1950	1950	0
383	20230621	164100	155324692	1950	1950	1950	1950	0
384	20230621	164000	155324692	1950	1950	1950	1950	0
385	20230621	163900	155324692	1950	1950	1950	1950	0
386	20230621	163800	155324692	1950	1950	1950	1950	0
387	20230621	163700	155324692	1950	1950	1950	1950	0
388	20230621	163600	155324692	1950	1950	1950	1950	0
389	20230621	163500	155324692	1950	1950	1950	1950	0
390	20230621	163400	155324692	1950	1950	1950	1950	0
391	20230621	163300	155324692	1950	1950	1950	1950	0
392	20230621	163200	155324692	1950	1950	1950	1950	3848
393	20230621	163100	155324692	1950	1950	1950	1950	0
394	20230621	163000	155324692	1950	1950	1950	1950	0
395	20230621	162900	155324692	1950	1950	1950	1950	0
396	20230621	162800	155324692	1950	1950	1950	1950	0
397	20230621	162700	155324692	1950	1950	1950	1950	0
398	20230621	162600	155324692	1950	1950	1950	1950	0
399	20230621	162500	155324692	1950	1950	1950	1950	0
400	20230621	162400	155324692	1950	1950	1950	1950	0
401	20230621	162300	155324692	1950	1950	1950	1950	0
402	20230621	162200	155324692	1950	1950	1950	1950	0
403	20230621	162100	155324692	1950	1950	1950	1950	0
404	20230621	162000	155324692	1950	1950	1950	1950	0
405	20230621	161900	155324692	1950	1950	1950	1950	0
406	20230621	161800	155324692	1950	1950	1950	1950	0
407	20230621	161700	155324692	1950	1950	1950	1950	0
408	20230621	161600	155324692	1950	1950	1950	1950	0
409	20230621	161500	155324692	1950	1950	1950	1950	0
410	20230621	161400	155324692	1950	1950	1950	1950	0
411	20230621	161300	155324692	1950	1950	1950	1950	0
412	20230621	161200	155324692	1950	1950	1950	1950	0
413	20230621	161100	155324692	1950	1950	1950	1950	0
414	20230621	161000	155324692	1950	1950	1950	1950	0
415	20230621	160900	155324692	1950	1950	1950	1950	0
416	20230621	160800	155324692	1950	1950	1950	1950	0
417	20230621	160700	155324692	1950	1950	1950	1950	0
418	20230621	160600	155324692	1950	1950	1950	1950	0
419	20230621	160500	155324692	1950	1950	1950	1950	0
420	20230621	160400	155324692	1950	1950	1950	1950	0
421	20230621	160300	155324692	1950	1950	1950	1950	0
422	20230621	160200	155324692	1950	1950	1950	1950	3848
423	20230621	160100	155324692	1950	1950	1950	1950	0
424	20230621	160000	155324692	1950	1950	1950	1950	0
425	20230621	155900	155324692	1950	1950	1950	1950	0
426	20230621	155800	155324692	1950	1950	1950	1950	0
427	20230621	155700	155324692	1950	1950	1950	1950	0
428	20230621	155600	155324692	1950	1950	1950	1950	0
429	20230621	155500	155324692	1950	1950	1950	1950	0
430	20230621	155400	155324692	1950	1950	1950	1950	0
431	20230621	155300	155324692	1950	1950	1950	1950	0
432	20230621	155200	155324692	1950	1950	1950	1950	0
433	20230621	155100	155324692	1950	1950	1950	1950	0
434	20230621	155000	155324692	1950	1950	1950	1950	0
435	20230621	154900	155324692	1950	1950	1950	1950	0
436	20230621	154800	155324692	1950	1950	1950	1950	0
437	20230621	154700	155324692	1950	1950	1950	1950	0
438	20230621	154600	155324692	1950	1950	1950	1950	0
439	20230621	154500	155324692	1950	1950	1950	1950	0
440	20230621	154400	155324692	1950	1950	1950	1950	0
441	20230621	154300	155324692	1950	1950	1950	1950	0
442	20230621	154200	155324692	1950	1950	1950	1950	0
443	20230621	154100	155324692	1950	1950	1950	1950	0
444	20230621	154000	155324692	1950	1950	1950	1950	0
445	20230621	153900	155324692	1950	1950	1950	1950	0
446	20230621	153800	155324692	1950	1950	1950	1950	0
447	20230621	153700	155324692	1950	1950	1950	1950	0
448	20230621	153600	155324692	1950	1950	1950	1950	0
449	20230621	153500	155324692	1950	1950	1950	1950	0
450	20230621	153400	155324692	1950	1950	1950	1950	0
451	20230621	153300	155324692	1950	1950	1950	1950	0
452	20230621	153200	155324692	1950	1950	1950	1950	3848
453	20230621	153100	155324692	1950	1950	1950	1950	0
454	20230621	153000	155324692	1950	1950	1950	1950	3848
455	20230621	152900	147821092	1951	1951	1951	1951	0
456	20230621	152800	147821092	1951	1951	1951	1951	0
457	20230621	152700	147821092	1951	1951	1951	1951	0
458	20230621	152600	147821092	1951	1951	1951	1951	0
459	20230621	152500	147821092	1951	1951	1951	1951	0
460	20230621	152400	147821092	1951	1951	1951	1951	0
461	20230621	152300	147821092	1951	1951	1951	1951	0
462	20230621	152200	147821092	1951	1951	1951	1951	0
463	20230621	152100	147821092	1951	1951	1951	1951	0
464	20230621	152000	147821092	1951	1951	1951	1951	0
465	20230621	151900	147821092	1951	1951	1951	1951	25
466	20230621	151800	147772317	1950	1950	1951	1950	5551
467	20230621	151700	136947866	1951	1951	1951	1951	27
468	20230621	151600	136895189	1951	1951	1951	1951	0
469	20230621	151500	136895189	1951	1951	1951	1951	221
470	20230621	151400	136464018	1950	1950	1950	1950	400
471	20230621	151300	135684018	1950	1950	1951	1950	3908
472	20230621	151200	128061417	1951	1951	1951	1951	0
473	20230621	151100	128061417	1951	1951	1951	1951	0
474	20230621	151000	128061417	1951	1951	1951	1951	96
475	20230621	150900	127874121	1951	1951	1951	1951	0
476	20230621	150800	127874121	1951	1951	1951	1951	150
477	20230621	150700	127581471	1951	1951	1951	1951	0
478	20230621	150600	127581471	1951	1951	1951	1951	93
479	20230621	150500	127400028	1951	1951	1951	1951	5
480	20230621	150400	127390273	1951	1951	1951	1951	0
481	20230621	150300	127390273	1951	1951	1951	1950	1207
482	20230621	150200	125036568	1951	1951	1951	1951	0
483	20230621	150100	125036568	1951	1951	1951	1951	90
484	20230621	150000	124860978	1951	1950	1951	1950	14283
485	20230621	145900	97009127	1951	1951	1951	1951	7
486	20230621	145800	96995470	1951	1951	1951	1951	1
487	20230621	145700	96993519	1950	1950	1950	1950	500
488	20230621	145600	96018519	1951	1951	1951	1951	0
489	20230621	145500	96018519	1951	1950	1951	1950	2011
490	20230621	145400	92097058	1950	1950	1950	1950	0
491	20230621	145300	92097058	1950	1950	1950	1950	2000
492	20230621	145200	88197058	1951	1951	1951	1951	53
493	20230621	145100	88093655	1951	1951	1951	1951	0
494	20230621	145000	88093655	1951	1951	1951	1951	0
495	20230621	144900	88093655	1951	1951	1951	1951	0
496	20230621	144800	88093655	1951	1951	1951	1951	0
497	20230621	144700	88093655	1951	1951	1951	1951	96
498	20230621	144600	87906359	1951	1951	1951	1951	1
499	20230621	144500	87904408	1950	1950	1950	1950	13
500	20230621	144400	87879058	1950	1950	1950	1950	1
501	20230621	144300	87877108	1950	1950	1950	1950	351
502	20230621	144200	87192658	1951	1951	1951	1951	3
503	20230621	144100	87186805	1951	1951	1951	1951	1
504	20230621	144000	87184854	1951	1950	1951	1950	11
505	20230621	143900	87163403	1950	1950	1951	1950	74
506	20230621	143800	87019047	1951	1951	1951	1951	0
507	20230621	143700	87019047	1951	1951	1951	1951	0
508	20230621	143600	87019047	1951	1951	1951	1951	1
509	20230621	143500	87017096	1951	1951	1951	1951	96
510	20230621	143400	86829800	1951	1951	1951	1951	0
511	20230621	143300	86829800	1951	1951	1951	1951	100
512	20230621	143200	86634700	1951	1951	1951	1951	0
513	20230621	143100	86634700	1951	1951	1951	1951	501
514	20230621	143000	85657249	1951	1951	1951	1951	0
515	20230621	142900	85657249	1951	1951	1951	1951	0
516	20230621	142800	85657249	1951	1951	1951	1951	0
517	20230621	142700	85657249	1951	1951	1951	1951	20
518	20230621	142600	85618229	1951	1951	1951	1951	54
519	20230621	142500	85512875	1951	1951	1951	1950	153
520	20230621	142400	85214375	1951	1951	1951	1951	50
521	20230621	142300	85116825	1951	1951	1951	1951	0
522	20230621	142200	85116825	1951	1951	1951	1951	0
523	20230621	142100	85116825	1951	1951	1951	1951	97
524	20230621	142000	84927578	1951	1950	1951	1950	1002
525	20230621	141900	82973676	1950	1950	1950	1950	999
526	20230621	141800	81025626	1951	1951	1951	1951	51
527	20230621	141700	80926125	1952	1952	1952	1952	0
528	20230621	141600	80926125	1952	1952	1952	1952	0
529	20230621	141500	80926125	1952	1952	1952	1952	0
530	20230621	141400	80926125	1952	1952	1952	1952	0
531	20230621	141300	80926125	1952	1952	1952	1952	0
532	20230621	141200	80926125	1952	1951	1952	1951	684
533	20230621	141100	79591640	1951	1951	1951	1951	27
534	20230621	141000	79538963	1952	1952	1952	1952	0
535	20230621	140900	79538963	1952	1952	1952	1952	0
536	20230621	140800	79538963	1952	1953	1953	1952	96
537	20230621	140700	79351479	1953	1953	1953	1953	10
538	20230621	140600	79331949	1953	1953	1953	1953	10
539	20230621	140500	79312419	1953	1953	1953	1953	0
540	20230621	140400	79312419	1953	1953	1953	1953	0
541	20230621	140300	79312419	1953	1953	1953	1953	1
542	20230621	140200	79310466	1950	1950	1950	1950	282
543	20230621	140100	78760566	1950	1950	1950	1950	0
544	20230621	140000	78760566	1950	1950	1950	1950	50
545	20230621	135900	78663066	1953	1953	1953	1953	1
546	20230621	135800	78661113	1951	1951	1951	1951	0
547	20230621	135700	78661113	1951	1951	1951	1951	82
548	20230621	135600	78501131	1952	1954	1954	1952	51
549	20230621	135500	78401479	1954	1954	1954	1954	0
550	20230621	135400	78401479	1954	1954	1954	1954	1
551	20230621	135300	78399525	1951	1950	1954	1950	205
552	20230621	135200	77999768	1951	1954	1954	1951	15
553	20230621	135100	77970488	1954	1954	1954	1954	1
554	20230621	135000	77968534	1950	1950	1950	1950	0
555	20230621	134900	77968534	1950	1950	1950	1950	219
556	20230621	134800	77541484	1954	1954	1954	1954	0
557	20230621	134700	77541484	1954	1954	1954	1954	1
558	20230621	134600	77539530	1951	1951	1951	1951	25
559	20230621	134500	77490755	1954	1954	1954	1954	0
560	20230621	134400	77490755	1954	1952	1954	1951	3188
561	20230621	134300	71268270	1954	1954	1954	1954	0
562	20230621	134200	71268270	1954	1954	1954	1954	0
563	20230621	134100	71268270	1954	1954	1954	1954	0
564	20230621	134000	71268270	1954	1954	1954	1954	0
565	20230621	133900	71268270	1954	1954	1954	1954	0
566	20230621	133800	71268270	1954	1954	1954	1954	0
567	20230621	133700	71268270	1954	1954	1954	1954	0
568	20230621	133600	71268270	1954	1954	1954	1954	84
569	20230621	133500	71104134	1954	1954	1954	1954	5
570	20230621	133400	71094364	1954	1954	1954	1954	0
571	20230621	133300	71094364	1954	1954	1954	1954	0
572	20230621	133200	71094364	1954	1954	1954	1954	0
573	20230621	133100	71094364	1954	1954	1954	1954	0
574	20230621	133000	71094364	1954	1954	1954	1954	1
575	20230621	132900	71092410	1954	1954	1954	1954	52
576	20230621	132800	70990802	1954	1954	1954	1954	0
577	20230621	132700	70990802	1954	1954	1954	1954	0
578	20230621	132600	70990802	1954	1954	1954	1954	1
579	20230621	132500	70988848	1952	1952	1952	1952	31
580	20230621	132400	70928336	1954	1954	1954	1954	89
581	20230621	132300	70754430	1954	1954	1954	1954	0
582	20230621	132200	70754430	1954	1954	1954	1954	15
583	20230621	132100	70725120	1954	1954	1954	1954	0
584	20230621	132000	70725120	1954	1954	1954	1954	0
585	20230621	131900	70725120	1954	1954	1954	1954	0
586	20230621	131800	70725120	1954	1954	1954	1954	1
587	20230621	131700	70723166	1953	1953	1953	1953	1
588	20230621	131600	70721213	1954	1954	1954	1954	70
589	20230621	131500	70584433	1954	1954	1954	1954	0
590	20230621	131400	70584433	1954	1954	1954	1954	0
591	20230621	131300	70584433	1954	1954	1954	1954	0
592	20230621	131200	70584433	1954	1954	1954	1954	0
593	20230621	131100	70584433	1954	1953	1954	1952	303
594	20230621	131000	69992675	1954	1954	1954	1954	0
595	20230621	130900	69992675	1954	1954	1954	1954	0
596	20230621	130800	69992675	1954	1954	1954	1954	0
597	20230621	130700	69992675	1954	1954	1954	1954	0
598	20230621	130600	69992675	1954	1954	1954	1954	0
599	20230621	130500	69992675	1954	1954	1954	1954	0
600	20230621	130400	69992675	1954	1953	1954	1953	2
601	20230621	130300	69988768	1953	1953	1953	1953	179
602	20230621	130200	69639181	1954	1954	1954	1954	50
603	20230621	130100	69541481	1954	1953	1954	1953	309
604	20230621	130000	68938003	1953	1953	1953	1953	0
605	20230621	125900	68938003	1953	1953	1953	1953	10
606	20230621	125800	68918473	1953	1953	1953	1953	0
607	20230621	125700	68918473	1953	1953	1953	1953	1
608	20230621	125600	68916520	1953	1953	1953	1953	166
609	20230621	125500	68592322	1953	1953	1953	1953	1
610	20230621	125400	68590369	1954	1954	1954	1954	0
611	20230621	125300	68590369	1954	1954	1954	1954	25
612	20230621	125200	68541519	1955	1955	1955	1955	0
613	20230621	125100	68541519	1955	1955	1955	1955	0
614	20230621	125000	68541519	1955	1955	1955	1953	5
615	20230621	124900	68531748	1954	1955	1955	1954	3
616	20230621	124800	68525885	1953	1954	1955	1953	52
617	20230621	124700	68424277	1954	1954	1954	1954	1
618	20230621	124600	68422323	1953	1953	1953	1953	5
619	20230621	124500	68412558	1954	1954	1954	1954	0
620	20230621	124400	68412558	1954	1954	1954	1954	0
621	20230621	124300	68412558	1954	1954	1954	1954	0
622	20230621	124200	68412558	1954	1954	1954	1954	0
623	20230621	124100	68412558	1954	1954	1954	1954	0
624	20230621	124000	68412558	1954	1953	1954	1953	2
625	20230621	123900	68408651	1954	1954	1954	1954	1
626	20230621	123800	68406697	1952	1952	1952	1952	2255
627	20230621	123700	64004937	1952	1952	1952	1952	0
628	20230621	123600	64004937	1952	1951	1952	1951	2
629	20230621	123500	64001034	1952	1951	1952	1951	16
630	20230621	123400	63969817	1952	1952	1952	1952	83
631	20230621	123300	63807801	1951	1951	1951	1951	200
632	20230621	123200	63417601	1952	1952	1952	1952	0
633	20230621	123100	63417601	1952	1952	1952	1952	5
634	20230621	123000	63407841	1951	1951	1951	1951	10
635	20230621	122900	63388331	1952	1952	1952	1952	0
636	20230621	122800	63388331	1952	1952	1952	1952	0
637	20230621	122700	63388331	1952	1951	1952	1951	12
638	20230621	122600	63364918	1951	1950	1951	1950	4011
639	20230621	122500	55543457	1951	1952	1952	1951	4
640	20230621	122400	55535652	1950	1950	1950	1950	0
641	20230621	122300	55535652	1950	1951	1951	1950	1010
642	20230621	122200	53566142	1952	1952	1952	1952	0
643	20230621	122100	53566142	1952	1952	1952	1952	1
644	20230621	122000	53564190	1950	1950	1950	1950	13
645	20230621	121900	53538840	1951	1951	1952	1951	963
646	20230621	121800	51660026	1951	1952	1952	1951	1376
647	20230621	121700	48975449	1952	1952	1952	1952	0
648	20230621	121600	48975449	1952	1952	1952	1952	0
649	20230621	121500	48975449	1952	1952	1952	1952	0
650	20230621	121400	48975449	1952	1952	1952	1952	0
651	20230621	121300	48975449	1952	1952	1952	1952	21
652	20230621	121200	48934457	1952	1952	1952	1952	1
653	20230621	121100	48932505	1954	1954	1954	1954	0
654	20230621	121000	48932505	1954	1954	1954	1954	1
655	20230621	120900	48930551	1954	1954	1954	1954	0
656	20230621	120800	48930551	1954	1954	1954	1954	10
657	20230621	120700	48911011	1954	1954	1954	1954	0
658	20230621	120600	48911011	1954	1954	1954	1954	0
659	20230621	120500	48911011	1954	1954	1954	1954	0
660	20230621	120400	48911011	1954	1953	1954	1953	2
661	20230621	120300	48907104	1954	1954	1954	1954	0
662	20230621	120200	48907104	1954	1954	1954	1954	300
663	20230621	120100	48320904	1954	1954	1954	1954	0
664	20230621	120000	48320904	1954	1954	1954	1954	0
665	20230621	115900	48320904	1954	1954	1954	1954	1
666	20230621	115800	48318950	1953	1953	1953	1953	1
667	20230621	115700	48316997	1951	1953	1953	1951	508
668	20230621	115600	47325792	1953	1953	1953	1953	1
669	20230621	115500	47323839	1954	1954	1954	1954	0
670	20230621	115400	47323839	1954	1954	1954	1954	0
671	20230621	115300	47323839	1954	1954	1954	1954	0
672	20230621	115200	47323839	1954	1954	1954	1954	85
673	20230621	115100	47157749	1954	1954	1954	1954	56
674	20230621	115000	47048325	1955	1955	1955	1955	0
675	20230621	114900	47048325	1955	1955	1955	1955	0
676	20230621	114800	47048325	1955	1955	1955	1955	7
677	20230621	114700	47034640	1955	1955	1955	1955	25
678	20230621	114600	46985765	1955	1953	1955	1953	3
679	20230621	114500	46979904	1951	1951	1951	1951	0
680	20230621	114400	46979904	1951	1952	1952	1951	396
681	20230621	114300	46207298	1951	1951	1951	1951	0
682	20230621	114200	46207298	1951	1951	1951	1951	0
683	20230621	114100	46207298	1951	1951	1951	1951	0
684	20230621	114000	46207298	1951	1951	1951	1951	0
685	20230621	113900	46207298	1951	1951	1951	1951	1
686	20230621	113800	46205347	1955	1955	1955	1955	50
687	20230621	113700	46107597	1954	1954	1954	1954	246
688	20230621	113600	45626913	1954	1954	1954	1954	200
689	20230621	113500	45236113	1954	1954	1954	1954	396
690	20230621	113400	44462329	1954	1954	1954	1954	0
691	20230621	113300	44462329	1954	1954	1954	1954	1
692	20230621	113200	44460375	1954	1954	1954	1954	0
693	20230621	113100	44460375	1954	1954	1954	1954	270
694	20230621	113000	43932795	1951	1951	1951	1951	0
695	20230621	112900	43932795	1951	1951	1951	1951	0
696	20230621	112800	43932795	1951	1954	1954	1951	14
697	20230621	112700	43905478	1954	1953	1954	1952	86
698	20230621	112600	43737440	1953	1954	1954	1953	12
699	20230621	112500	43713993	1954	1954	1954	1954	0
700	20230621	112400	43713993	1954	1954	1954	1954	0
701	20230621	112300	43713993	1954	1954	1954	1954	0
702	20230621	112200	43713993	1954	1954	1954	1954	0
703	20230621	112100	43713993	1954	1954	1954	1954	0
704	20230621	112000	43713993	1954	1954	1954	1954	0
705	20230621	111900	43713993	1954	1954	1954	1954	0
706	20230621	111800	43713993	1954	1954	1954	1954	61
707	20230621	111700	43594799	1954	1954	1954	1954	0
708	20230621	111600	43594799	1954	1954	1954	1954	0
709	20230621	111500	43594799	1954	1954	1954	1954	0
710	20230621	111400	43594799	1954	1954	1954	1954	1
711	20230621	111300	43592845	1954	1954	1954	1954	0
712	20230621	111200	43592845	1954	1954	1954	1954	100
713	20230621	111100	43397445	1954	1954	1954	1954	0
714	20230621	111000	43397445	1954	1954	1954	1954	0
715	20230621	110900	43397445	1954	1950	1954	1950	8
716	20230621	110800	43381837	1950	1953	1953	1950	1603
717	20230621	110700	40255978	1953	1953	1953	1953	0
718	20230621	110600	40255978	1953	1953	1953	1953	1
719	20230621	110500	40254025	1954	1954	1954	1954	0
720	20230621	110400	40254025	1954	1954	1954	1954	1
721	20230621	110300	40252071	1950	1950	1950	1950	0
722	20230621	110200	40252071	1950	1953	1953	1950	2500
723	20230621	110100	35373891	1954	1954	1954	1954	0
724	20230621	110000	35373891	1954	1954	1954	1954	0
725	20230621	105900	35373891	1954	1954	1954	1954	0
726	20230621	105800	35373891	1954	1954	1954	1954	0
727	20230621	105700	35373891	1954	1954	1954	1954	500
728	20230621	105600	34396891	1955	1955	1955	1955	0
729	20230621	105500	34396891	1955	1955	1955	1955	0
730	20230621	105400	34396891	1955	1955	1955	1955	0
731	20230621	105300	34396891	1955	1955	1955	1955	0
732	20230621	105200	34396891	1955	1955	1955	1955	0
733	20230621	105100	34396891	1955	1955	1955	1955	0
734	20230621	105000	34396891	1955	1955	1955	1955	10
735	20230621	104900	34377341	1955	1955	1955	1955	0
736	20230621	104800	34377341	1955	1955	1955	1955	0
737	20230621	104700	34377341	1955	1955	1955	1955	0
738	20230621	104600	34377341	1955	1955	1955	1955	0
739	20230621	104500	34377341	1955	1955	1955	1955	0
740	20230621	104400	34377341	1955	1954	1955	1954	253
741	20230621	104300	33882978	1955	1955	1955	1955	55
742	20230621	104200	33775453	1955	1955	1955	1955	0
743	20230621	104100	33775453	1955	1955	1955	1955	10
744	20230621	104000	33755903	1956	1956	1956	1956	0
745	20230621	103900	33755903	1956	1956	1956	1956	0
746	20230621	103800	33755903	1956	1956	1956	1956	0
747	20230621	103700	33755903	1956	1955	1956	1955	103
748	20230621	103600	33554445	1954	1954	1954	1954	0
749	20230621	103500	33554445	1954	1954	1954	1954	0
750	20230621	103400	33554445	1954	1954	1954	1954	1
751	20230621	103300	33552491	1956	1956	1956	1956	0
752	20230621	103200	33552491	1956	1956	1956	1956	0
753	20230621	103100	33552491	1956	1956	1956	1956	0
754	20230621	103000	33552491	1956	1956	1956	1956	0
755	20230621	102900	33552491	1956	1955	1956	1955	30
756	20230621	102800	33493830	1956	1956	1956	1956	0
757	20230621	102700	33493830	1956	1955	1956	1955	51
758	20230621	102600	33394124	1951	1953	1955	1951	416
759	20230621	102500	32582385	1951	1954	1954	1951	124
760	20230621	102400	32340165	1956	1955	1956	1955	2
761	20230621	102300	32336254	1956	1956	1956	1956	20
762	20230621	102200	32297134	1956	1956	1956	1956	1
763	20230621	102100	32295178	1955	1955	1955	1955	133
764	20230621	102000	32035163	1955	1950	1955	1950	301
765	20230621	101900	31448208	1955	1955	1955	1955	0
766	20230621	101800	31448208	1955	1955	1955	1955	0
767	20230621	101700	31448208	1955	1951	1955	1950	756
768	20230621	101600	29973968	1950	1950	1950	1950	0
769	20230621	101500	29973968	1950	1950	1950	1950	0
770	20230621	101400	29973968	1950	1954	1954	1950	500
771	20230621	101300	28998237	1954	1954	1954	1954	1
772	20230621	101200	28996283	1956	1955	1956	1955	596
773	20230621	101100	27831101	1955	1955	1955	1955	105
774	20230621	101000	27625826	1955	1955	1955	1955	0
775	20230621	100900	27625826	1955	1955	1955	1954	21
776	20230621	100800	27584781	1955	1956	1956	1954	85
777	20230621	100700	27418687	1953	1953	1953	1950	4725
778	20230621	100600	18200550	1953	1953	1953	1953	0
779	20230621	100500	18200550	1953	1953	1953	1953	248
780	20230621	100400	17716206	1953	1954	1954	1953	41
781	20230621	100300	17636132	1953	1955	1955	1953	726
782	20230621	100200	16217360	1955	1957	1957	1955	81
783	20230621	100100	16058925	1956	1956	1956	1956	6
784	20230621	100000	16047189	1957	1958	1958	1957	94
785	20230621	095900	15863215	1958	1958	1958	1958	85
786	20230621	095800	15696785	1958	1959	1959	1957	213
787	20230621	095700	15279630	1960	1960	1960	1960	20
788	20230621	095600	15240430	1959	1959	1959	1959	2
789	20230621	095500	15236512	1960	1960	1960	1960	3
790	20230621	095400	15230632	1960	1960	1960	1960	52
791	20230621	095300	15128712	1960	1960	1960	1960	20
792	20230621	095200	15089512	1960	1960	1960	1960	1
793	20230621	095100	15087552	1956	1956	1956	1956	7
794	20230621	095000	15073860	1955	1955	1955	1955	0
795	20230621	094900	15073860	1955	1955	1955	1955	10
796	20230621	094800	15054310	1956	1956	1956	1956	0
797	20230621	094700	15054310	1956	1956	1956	1956	0
798	20230621	094600	15054310	1956	1956	1956	1956	0
799	20230621	094500	15054310	1956	1956	1956	1956	1
800	20230621	094400	15052354	1956	1956	1956	1956	100
801	20230621	094300	14856754	1956	1956	1956	1956	0
802	20230621	094200	14856754	1956	1956	1956	1956	50
803	20230621	094100	14758954	1956	1956	1956	1956	50
804	20230621	094000	14661154	1956	1956	1956	1956	50
805	20230621	093900	14563354	1956	1956	1956	1956	20
806	20230621	093800	14524234	1956	1956	1956	1956	0
807	20230621	093700	14524234	1956	1956	1956	1956	0
808	20230621	093600	14524234	1956	1956	1956	1956	5
809	20230621	093500	14514454	1956	1956	1956	1956	100
810	20230621	093400	14318854	1956	1956	1956	1956	15
811	20230621	093300	14289514	1956	1956	1956	1956	0
812	20230621	093200	14289514	1956	1956	1956	1956	1
813	20230621	093100	14287558	1956	1956	1956	1954	26
814	20230621	093000	14236720	1954	1954	1954	1954	36
815	20230621	092900	14166376	1956	1955	1956	1955	120
816	20230621	092800	13931701	1955	1955	1955	1954	15
817	20230621	092700	13902389	1955	1955	1955	1954	28
818	20230621	092600	13847675	1953	1971	1971	1953	359
819	20230621	092500	13145126	1971	1956	1973	1956	378
820	20230621	092400	12401675	1958	1957	1958	1957	100
821	20230621	092300	12205877	1958	1958	1958	1958	277
822	20230621	092200	11663511	1958	1952	1958	1952	21
823	20230621	092100	11622513	1958	1958	1958	1958	0
824	20230621	092000	11622513	1958	1958	1958	1958	0
825	20230621	091900	11622513	1958	1958	1958	1958	0
826	20230621	091800	11622513	1958	1958	1958	1949	2940
827	20230621	091700	5891988	1958	1958	1958	1958	0
828	20230621	091600	5891988	1958	1958	1958	1958	0
829	20230621	091500	5891988	1958	1958	1958	1958	0
830	20230621	091400	5891988	1958	1958	1958	1958	0
831	20230621	091300	5891988	1958	1958	1958	1958	3
832	20230621	091200	5886114	1958	1958	1958	1958	0
833	20230621	091100	5886114	1958	1958	1958	1958	0
834	20230621	091000	5886114	1958	1957	1958	1957	50
835	20230621	090900	5788233	1958	1958	1958	1958	2
836	20230621	090800	5784317	1958	1958	1958	1958	0
837	20230621	090700	5784317	1958	1957	1958	1949	2001
838	20230621	090600	1881928	1958	1958	1958	1958	0
839	20230621	090500	1881928	1958	1956	1958	1956	30
840	20230621	090400	1823246	1957	1957	1957	1957	0
841	20230621	090300	1823246	1957	1957	1957	1957	106
842	20230621	090200	1615804	1957	1953	1957	1952	62
843	20230621	090100	1494769	1953	1958	1958	1953	88
844	20230621	090000	1322858	1954	1954	1954	1954	677