KissMeData/014190/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	191900	92881146	1954	1954	1954	1954	792
3	20230622	191800	92881146	1954	1954	1954	1954	0
4	20230622	191700	92881146	1954	1954	1954	1954	0
5	20230622	191600	92881146	1954	1954	1954	1954	0
6	20230622	191500	92881146	1954	1954	1954	1954	0
7	20230622	191400	92881146	1954	1954	1954	1954	0
8	20230622	191300	92881146	1954	1954	1954	1954	0
9	20230622	191200	92881146	1954	1954	1954	1954	0
10	20230622	191100	92881146	1954	1954	1954	1954	0
11	20230622	191000	92881146	1954	1954	1954	1954	0
12	20230622	190900	92881146	1954	1954	1954	1954	0
13	20230622	190800	92881146	1954	1954	1954	1954	0
14	20230622	190700	92881146	1954	1954	1954	1954	0
15	20230622	190600	92881146	1954	1954	1954	1954	0
16	20230622	190500	92881146	1954	1954	1954	1954	0
17	20230622	190400	92881146	1954	1954	1954	1954	0
18	20230622	190300	92881146	1954	1954	1954	1954	0
19	20230622	190200	92881146	1954	1954	1954	1954	0
20	20230622	190100	92881146	1954	1954	1954	1954	0
21	20230622	190000	92881146	1954	1954	1954	1954	0
22	20230622	185900	92881146	1954	1954	1954	1954	0
23	20230622	185800	92881146	1954	1954	1954	1954	0
24	20230622	185700	92881146	1954	1954	1954	1954	0
25	20230622	185600	92881146	1954	1954	1954	1954	0
26	20230622	185500	92881146	1954	1954	1954	1954	0
27	20230622	185400	92881146	1954	1954	1954	1954	0
28	20230622	185300	92881146	1954	1954	1954	1954	0
29	20230622	185200	92881146	1954	1954	1954	1954	0
30	20230622	185100	92881146	1954	1954	1954	1954	0
31	20230622	185000	92881146	1954	1954	1954	1954	0
32	20230622	184900	92881146	1954	1954	1954	1954	792
33	20230622	184800	92881146	1954	1954	1954	1954	0
34	20230622	184700	92881146	1954	1954	1954	1954	0
35	20230622	184600	92881146	1954	1954	1954	1954	0
36	20230622	184500	92881146	1954	1954	1954	1954	0
37	20230622	184400	92881146	1954	1954	1954	1954	0
38	20230622	184300	92881146	1954	1954	1954	1954	0
39	20230622	184200	92881146	1954	1954	1954	1954	0
40	20230622	184100	92881146	1954	1954	1954	1954	0
41	20230622	184000	92881146	1954	1954	1954	1954	0
42	20230622	183900	92881146	1954	1954	1954	1954	0
43	20230622	183800	92881146	1954	1954	1954	1954	0
44	20230622	183700	92881146	1954	1954	1954	1954	0
45	20230622	183600	92881146	1954	1954	1954	1954	0
46	20230622	183500	92881146	1954	1954	1954	1954	0
47	20230622	183400	92881146	1954	1954	1954	1954	0
48	20230622	183300	92881146	1954	1954	1954	1954	0
49	20230622	183200	92881146	1954	1954	1954	1954	0
50	20230622	183100	92881146	1954	1954	1954	1954	0
51	20230622	183000	92881146	1954	1954	1954	1954	0
52	20230622	182900	92881146	1954	1954	1954	1954	0
53	20230622	182800	92881146	1954	1954	1954	1954	0
54	20230622	182700	92881146	1954	1954	1954	1954	0
55	20230622	182600	92881146	1954	1954	1954	1954	0
56	20230622	182500	92881146	1954	1954	1954	1954	0
57	20230622	182400	92881146	1954	1954	1954	1954	0
58	20230622	182300	92881146	1954	1954	1954	1954	0
59	20230622	182200	92881146	1954	1954	1954	1954	0
60	20230622	182100	92881146	1954	1954	1954	1954	0
61	20230622	182000	92881146	1954	1954	1954	1954	0
62	20230622	181900	92881146	1954	1954	1954	1954	792
63	20230622	181800	92881146	1954	1954	1954	1954	0
64	20230622	181700	92881146	1954	1954	1954	1954	0
65	20230622	181600	92881146	1954	1954	1954	1954	0
66	20230622	181500	92881146	1954	1954	1954	1954	0
67	20230622	181400	92881146	1954	1954	1954	1954	0
68	20230622	181300	92881146	1954	1954	1954	1954	0
69	20230622	181200	92881146	1954	1954	1954	1954	0
70	20230622	181100	92881146	1954	1954	1954	1954	0
71	20230622	181000	92881146	1954	1954	1954	1954	0
72	20230622	180900	92881146	1954	1954	1954	1954	0
73	20230622	180800	92881146	1954	1954	1954	1954	0
74	20230622	180700	92881146	1954	1954	1954	1954	0
75	20230622	180600	92881146	1954	1954	1954	1954	0
76	20230622	180500	92881146	1954	1954	1954	1954	0
77	20230622	180400	92881146	1954	1954	1954	1954	0
78	20230622	180300	92881146	1954	1954	1954	1954	0
79	20230622	180200	92881146	1954	1954	1954	1954	0
80	20230622	180100	92881146	1954	1954	1954	1954	0
81	20230622	180000	92881146	1954	1954	1954	1954	0
82	20230622	175900	92881146	1954	1954	1954	1954	0
83	20230622	175800	92881146	1954	1954	1954	1954	0
84	20230622	175700	92881146	1954	1954	1954	1954	0
85	20230622	175600	92881146	1954	1954	1954	1954	0
86	20230622	175500	92881146	1954	1954	1954	1954	0
87	20230622	175400	92881146	1954	1954	1954	1954	0
88	20230622	175300	92881146	1954	1954	1954	1954	0
89	20230622	175200	92881146	1954	1954	1954	1954	0
90	20230622	175100	92881146	1954	1954	1954	1954	0
91	20230622	175000	92881146	1954	1954	1954	1954	0
92	20230622	174900	92881146	1954	1954	1954	1954	792
93	20230622	174800	92881146	1954	1954	1954	1954	0
94	20230622	174700	92881146	1954	1954	1954	1954	0
95	20230622	174600	92881146	1954	1954	1954	1954	0
96	20230622	174500	92881146	1954	1954	1954	1954	0
97	20230622	174400	92881146	1954	1954	1954	1954	0
98	20230622	174300	92881146	1954	1954	1954	1954	0
99	20230622	174200	92881146	1954	1954	1954	1954	0
100	20230622	174100	92881146	1954	1954	1954	1954	0
101	20230622	174000	92881146	1954	1954	1954	1954	0
102	20230622	173900	92881146	1954	1954	1954	1954	0
103	20230622	173800	92881146	1954	1954	1954	1954	0
104	20230622	173700	92881146	1954	1954	1954	1954	0
105	20230622	173600	92881146	1954	1954	1954	1954	0
106	20230622	173500	92881146	1954	1954	1954	1954	0
107	20230622	173400	92881146	1954	1954	1954	1954	0
108	20230622	173300	92881146	1954	1954	1954	1954	0
109	20230622	173200	92881146	1954	1954	1954	1954	0
110	20230622	173100	92881146	1954	1954	1954	1954	0
111	20230622	173000	92881146	1954	1954	1954	1954	0
112	20230622	172900	92881146	1954	1954	1954	1954	0
113	20230622	172800	92881146	1954	1954	1954	1954	0
114	20230622	172700	92881146	1954	1954	1954	1954	0
115	20230622	172600	92881146	1954	1954	1954	1954	0
116	20230622	172500	92881146	1954	1954	1954	1954	0
117	20230622	172400	92881146	1954	1954	1954	1954	0
118	20230622	172300	92881146	1954	1954	1954	1954	0
119	20230622	172200	92881146	1954	1954	1954	1954	0
120	20230622	172100	92881146	1954	1954	1954	1954	0
121	20230622	172000	92881146	1954	1954	1954	1954	0
122	20230622	171900	92881146	1954	1954	1954	1954	792
123	20230622	171800	92881146	1954	1954	1954	1954	0
124	20230622	171700	92881146	1954	1954	1954	1954	0
125	20230622	171600	92881146	1954	1954	1954	1954	0
126	20230622	171500	92881146	1954	1954	1954	1954	0
127	20230622	171400	92881146	1954	1954	1954	1954	0
128	20230622	171300	92881146	1954	1954	1954	1954	0
129	20230622	171200	92881146	1954	1954	1954	1954	0
130	20230622	171100	92881146	1954	1954	1954	1954	0
131	20230622	171000	92881146	1954	1954	1954	1954	0
132	20230622	170900	92881146	1954	1954	1954	1954	0
133	20230622	170800	92881146	1954	1954	1954	1954	0
134	20230622	170700	92881146	1954	1954	1954	1954	0
135	20230622	170600	92881146	1954	1954	1954	1954	0
136	20230622	170500	92881146	1954	1954	1954	1954	0
137	20230622	170400	92881146	1954	1954	1954	1954	0
138	20230622	170300	92881146	1954	1954	1954	1954	0
139	20230622	170200	92881146	1954	1954	1954	1954	0
140	20230622	170100	92881146	1954	1954	1954	1954	0
141	20230622	170000	92881146	1954	1954	1954	1954	0
142	20230622	165900	92881146	1954	1954	1954	1954	0
143	20230622	165800	92881146	1954	1954	1954	1954	0
144	20230622	165700	92881146	1954	1954	1954	1954	0
145	20230622	165600	92881146	1954	1954	1954	1954	0
146	20230622	165500	92881146	1954	1954	1954	1954	0
147	20230622	165400	92881146	1954	1954	1954	1954	0
148	20230622	165300	92881146	1954	1954	1954	1954	0
149	20230622	165200	92881146	1954	1954	1954	1954	0
150	20230622	165100	92881146	1954	1954	1954	1954	0
151	20230622	165000	92881146	1954	1954	1954	1954	0
152	20230622	164900	92881146	1954	1954	1954	1954	792
153	20230622	164800	92881146	1954	1954	1954	1954	0
154	20230622	164700	92881146	1954	1954	1954	1954	0
155	20230622	164600	92881146	1954	1954	1954	1954	0
156	20230622	164500	92881146	1954	1954	1954	1954	0
157	20230622	164400	92881146	1954	1954	1954	1954	0
158	20230622	164300	92881146	1954	1954	1954	1954	0
159	20230622	164200	92881146	1954	1954	1954	1954	0
160	20230622	164100	92881146	1954	1954	1954	1954	0
161	20230622	164000	92881146	1954	1954	1954	1954	0
162	20230622	163900	92881146	1954	1954	1954	1954	0
163	20230622	163800	92881146	1954	1954	1954	1954	0
164	20230622	163700	92881146	1954	1954	1954	1954	0
165	20230622	163600	92881146	1954	1954	1954	1954	0
166	20230622	163500	92881146	1954	1954	1954	1954	0
167	20230622	163400	92881146	1954	1954	1954	1954	0
168	20230622	163300	92881146	1954	1954	1954	1954	0
169	20230622	163200	92881146	1954	1954	1954	1954	0
170	20230622	163100	92881146	1954	1954	1954	1954	0
171	20230622	163000	92881146	1954	1954	1954	1954	0
172	20230622	162900	92881146	1954	1954	1954	1954	0
173	20230622	162800	92881146	1954	1954	1954	1954	0
174	20230622	162700	92881146	1954	1954	1954	1954	0
175	20230622	162600	92881146	1954	1954	1954	1954	0
176	20230622	162500	92881146	1954	1954	1954	1954	0
177	20230622	162400	92881146	1954	1954	1954	1954	0
178	20230622	162300	92881146	1954	1954	1954	1954	0
179	20230622	162200	92881146	1954	1954	1954	1954	0
180	20230622	162100	92881146	1954	1954	1954	1954	0
181	20230622	162000	92881146	1954	1954	1954	1954	0
182	20230622	161900	92881146	1954	1954	1954	1954	792
183	20230622	161800	92881146	1954	1954	1954	1954	0
184	20230622	161700	92881146	1954	1954	1954	1954	0
185	20230622	161600	92881146	1954	1954	1954	1954	0
186	20230622	161500	92881146	1954	1954	1954	1954	0
187	20230622	161400	92881146	1954	1954	1954	1954	0
188	20230622	161300	92881146	1954	1954	1954	1954	0
189	20230622	161200	92881146	1954	1954	1954	1954	0
190	20230622	161100	92881146	1954	1954	1954	1954	0
191	20230622	161000	92881146	1954	1954	1954	1954	0
192	20230622	160900	92881146	1954	1954	1954	1954	0
193	20230622	160800	92881146	1954	1954	1954	1954	0
194	20230622	160700	92881146	1954	1954	1954	1954	0
195	20230622	160600	92881146	1954	1954	1954	1954	0
196	20230622	160500	92881146	1954	1954	1954	1954	0
197	20230622	160400	92881146	1954	1954	1954	1954	0
198	20230622	160300	92881146	1954	1954	1954	1954	0
199	20230622	160200	92881146	1954	1954	1954	1954	0
200	20230622	160100	92881146	1954	1954	1954	1954	0
201	20230622	160000	92881146	1954	1954	1954	1954	0
202	20230622	155900	92881146	1954	1954	1954	1954	0
203	20230622	155800	92881146	1954	1954	1954	1954	0
204	20230622	155700	92881146	1954	1954	1954	1954	0
205	20230622	155600	92881146	1954	1954	1954	1954	0
206	20230622	155500	92881146	1954	1954	1954	1954	0
207	20230622	155400	92881146	1954	1954	1954	1954	0
208	20230622	155300	92881146	1954	1954	1954	1954	0
209	20230622	155200	92881146	1954	1954	1954	1954	0
210	20230622	155100	92881146	1954	1954	1954	1954	0
211	20230622	155000	92881146	1954	1954	1954	1954	0
212	20230622	154900	92881146	1954	1954	1954	1954	792
213	20230622	154800	92881146	1954	1954	1954	1954	0
214	20230622	154700	92881146	1954	1954	1954	1954	0
215	20230622	154600	92881146	1954	1954	1954	1954	0
216	20230622	154500	92881146	1954	1954	1954	1954	0
217	20230622	154400	92881146	1954	1954	1954	1954	0
218	20230622	154300	92881146	1954	1954	1954	1954	0
219	20230622	154200	92881146	1954	1954	1954	1954	0
220	20230622	154100	92881146	1954	1954	1954	1954	0
221	20230622	154000	92881146	1954	1954	1954	1954	0
222	20230622	153900	92881146	1954	1954	1954	1954	0
223	20230622	153800	92881146	1954	1954	1954	1954	0
224	20230622	153700	92881146	1954	1954	1954	1954	0
225	20230622	153600	92881146	1954	1954	1954	1954	0
226	20230622	153500	92881146	1954	1954	1954	1954	0
227	20230622	153400	92881146	1954	1954	1954	1954	0
228	20230622	153300	92881146	1954	1954	1954	1954	0
229	20230622	153200	92881146	1954	1954	1954	1954	0
230	20230622	153100	92881146	1954	1954	1954	1954	0
231	20230622	153000	92881146	1954	1954	1954	1954	792
232	20230622	152900	91333578	1955	1955	1955	1955	0
233	20230622	152800	91333578	1955	1955	1955	1955	0
234	20230622	152700	91333578	1955	1955	1955	1955	0
235	20230622	152600	91333578	1955	1955	1955	1955	0
236	20230622	152500	91333578	1955	1955	1955	1955	0
237	20230622	152400	91333578	1955	1955	1955	1955	0
238	20230622	152300	91333578	1955	1955	1955	1955	0
239	20230622	152200	91333578	1955	1955	1955	1955	0
240	20230622	152100	91333578	1955	1955	1955	1955	0
241	20230622	152000	91333578	1955	1955	1955	1955	0
242	20230622	151900	91333578	1955	1954	1955	1954	732
243	20230622	151800	89902729	1954	1954	1954	1954	6
244	20230622	151700	89891005	1954	1954	1954	1954	31
245	20230622	151600	89830431	1954	1952	1954	1950	265
246	20230622	151500	89313656	1954	1954	1954	1954	8
247	20230622	151400	89298024	1954	1954	1954	1954	47
248	20230622	151300	89206186	1954	1952	1954	1952	51
249	20230622	151200	89106632	1954	1954	1954	1954	50
250	20230622	151100	89008932	1954	1954	1954	1954	14
251	20230622	151000	88981576	1952	1954	1954	1952	2
252	20230622	150900	88977670	1954	1954	1954	1954	89
253	20230622	150800	88803764	1954	1954	1954	1954	10
254	20230622	150700	88784224	1954	1954	1954	1954	0
255	20230622	150600	88784224	1954	1954	1954	1954	0
256	20230622	150500	88784224	1954	1954	1954	1954	81
257	20230622	150400	88625950	1954	1954	1954	1954	0
258	20230622	150300	88625950	1954	1954	1954	1951	32
259	20230622	150200	88563440	1954	1954	1954	1954	1
260	20230622	150100	88561486	1951	1951	1951	1951	1
261	20230622	150000	88559535	1955	1952	1955	1952	30
262	20230622	145900	88500966	1952	1952	1952	1952	0
263	20230622	145800	88500966	1952	1952	1952	1952	0
264	20230622	145700	88500966	1952	1951	1952	1951	36
265	20230622	145600	88430729	1952	1952	1952	1952	0
266	20230622	145500	88430729	1952	1952	1952	1952	0
267	20230622	145400	88430729	1952	1952	1952	1952	0
268	20230622	145300	88430729	1952	1952	1952	1952	0
269	20230622	145200	88430729	1952	1952	1952	1952	1
270	20230622	145100	88428777	1951	1951	1951	1951	410
271	20230622	145000	87628867	1951	1951	1951	1951	1
272	20230622	144900	87626916	1952	1952	1952	1952	0
273	20230622	144800	87626916	1952	1952	1952	1952	0
274	20230622	144700	87626916	1952	1952	1952	1952	0
275	20230622	144600	87626916	1952	1952	1952	1952	1
276	20230622	144500	87624964	1951	1951	1951	1951	100
277	20230622	144400	87429864	1952	1952	1952	1952	0
278	20230622	144300	87429864	1952	1952	1952	1952	91
279	20230622	144200	87252232	1952	1952	1952	1952	9
280	20230622	144100	87234664	1952	1952	1952	1952	0
281	20230622	144000	87234664	1952	1952	1952	1952	0
282	20230622	143900	87234664	1952	1952	1952	1952	0
283	20230622	143800	87234664	1952	1951	1952	1951	21
284	20230622	143700	87193692	1951	1951	1951	1951	200
285	20230622	143600	86803492	1952	1952	1952	1952	0
286	20230622	143500	86803492	1952	1952	1952	1952	1
287	20230622	143400	86801540	1951	1951	1951	1951	550
288	20230622	143300	85728490	1952	1952	1952	1952	0
289	20230622	143200	85728490	1952	1952	1952	1952	5
290	20230622	143100	85718730	1952	1952	1952	1952	2
291	20230622	143000	85714826	1950	1950	1950	1950	2
292	20230622	142900	85710926	1951	1951	1951	1951	0
293	20230622	142800	85710926	1951	1951	1951	1951	0
294	20230622	142700	85710926	1951	1951	1951	1951	1097
295	20230622	142600	83570679	1952	1952	1952	1952	8
296	20230622	142500	83555063	1952	1952	1952	1952	0
297	20230622	142400	83555063	1952	1952	1952	1952	0
298	20230622	142300	83555063	1952	1952	1952	1952	0
299	20230622	142200	83555063	1952	1952	1952	1952	0
300	20230622	142100	83555063	1952	1952	1952	1952	0
301	20230622	142000	83555063	1952	1952	1952	1952	0
302	20230622	141900	83555063	1952	1952	1952	1952	0
303	20230622	141800	83555063	1952	1952	1952	1952	0
304	20230622	141700	83555063	1952	1952	1952	1952	0
305	20230622	141600	83555063	1952	1952	1952	1952	0
306	20230622	141500	83555063	1952	1952	1952	1952	0
307	20230622	141400	83555063	1952	1952	1952	1952	0
308	20230622	141300	83555063	1952	1952	1952	1952	0
309	20230622	141200	83555063	1952	1952	1952	1952	0
310	20230622	141100	83555063	1952	1953	1953	1952	875
311	20230622	141000	81846885	1955	1955	1955	1955	0
312	20230622	140900	81846885	1955	1955	1955	1955	0
313	20230622	140800	81846885	1955	1955	1955	1955	0
314	20230622	140700	81846885	1955	1955	1955	1955	0
315	20230622	140600	81846885	1955	1955	1955	1955	1
316	20230622	140500	81844930	1953	1953	1953	1953	0
317	20230622	140400	81844930	1953	1953	1953	1953	0
318	20230622	140300	81844930	1953	1953	1953	1953	0
319	20230622	140200	81844930	1953	1955	1955	1953	16
320	20230622	140100	81813680	1954	1954	1954	1954	159
321	20230622	140000	81502994	1954	1954	1954	1954	27
322	20230622	135900	81450236	1955	1955	1955	1955	0
323	20230622	135800	81450236	1955	1955	1955	1955	200
324	20230622	135700	81059236	1955	1955	1955	1955	0
325	20230622	135600	81059236	1955	1955	1955	1955	20
326	20230622	135500	81020136	1955	1955	1955	1955	0
327	20230622	135400	81020136	1955	1955	1955	1955	0
328	20230622	135300	81020136	1955	1955	1955	1955	0
329	20230622	135200	81020136	1955	1955	1955	1955	1
330	20230622	135100	81018181	1953	1953	1953	1953	2
331	20230622	135000	81014275	1954	1954	1954	1954	500
332	20230622	134900	80037275	1954	1954	1954	1954	0
333	20230622	134800	80037275	1954	1952	1954	1952	5
334	20230622	134700	80027513	1952	1952	1952	1952	0
335	20230622	134600	80027513	1952	1952	1952	1952	0
336	20230622	134500	80027513	1952	1953	1953	1952	500
337	20230622	134400	79051512	1954	1954	1954	1954	0
338	20230622	134300	79051512	1954	1954	1954	1954	0
339	20230622	134200	79051512	1954	1954	1954	1954	0
340	20230622	134100	79051512	1954	1954	1954	1954	0
341	20230622	134000	79051512	1954	1954	1954	1954	0
342	20230622	133900	79051512	1954	1954	1954	1954	138
343	20230622	133800	78781860	1955	1955	1955	1955	0
344	20230622	133700	78781860	1955	1955	1955	1955	92
345	20230622	133600	78602000	1955	1955	1955	1955	0
346	20230622	133500	78602000	1955	1955	1955	1955	0
347	20230622	133400	78602000	1955	1955	1955	1955	0
348	20230622	133300	78602000	1955	1955	1955	1955	59
349	20230622	133200	78486655	1955	1955	1955	1955	0
350	20230622	133100	78486655	1955	1955	1955	1955	0
351	20230622	133000	78486655	1955	1955	1955	1955	1
352	20230622	132900	78484700	1955	1955	1955	1955	1
353	20230622	132800	78482745	1956	1956	1956	1956	0
354	20230622	132700	78482745	1956	1956	1956	1956	0
355	20230622	132600	78482745	1956	1956	1956	1956	1
356	20230622	132500	78480789	1954	1954	1954	1954	2
357	20230622	132400	78476881	1954	1954	1954	1954	0
358	20230622	132300	78476881	1954	1954	1954	1954	13
359	20230622	132200	78451479	1954	1954	1954	1954	0
360	20230622	132100	78451479	1954	1955	1955	1954	532
361	20230622	132000	77411451	1955	1955	1955	1955	1
362	20230622	131900	77409496	1956	1956	1956	1956	0
363	20230622	131800	77409496	1956	1956	1956	1956	0
364	20230622	131700	77409496	1956	1956	1956	1956	0
365	20230622	131600	77409496	1956	1956	1956	1956	100
366	20230622	131500	77213896	1950	1950	1950	1950	4
367	20230622	131400	77206096	1950	1955	1955	1950	448
368	20230622	131300	76331779	1956	1956	1956	1956	0
369	20230622	131200	76331779	1956	1956	1956	1956	0
370	20230622	131100	76331779	1956	1955	1956	1955	2
371	20230622	131000	76327868	1955	1955	1955	1955	41
372	20230622	130900	76247713	1956	1956	1956	1956	0
373	20230622	130800	76247713	1956	1956	1956	1956	20
374	20230622	130700	76208593	1956	1956	1956	1956	0
375	20230622	130600	76208593	1956	1956	1956	1956	0
376	20230622	130500	76208593	1956	1956	1956	1956	85
377	20230622	130400	76042333	1955	1955	1955	1955	0
378	20230622	130300	76042333	1955	1955	1955	1955	0
379	20230622	130200	76042333	1955	1955	1955	1955	0
380	20230622	130100	76042333	1955	1955	1955	1955	0
381	20230622	130000	76042333	1955	1955	1955	1955	10
382	20230622	125900	76022783	1956	1956	1956	1956	0
383	20230622	125800	76022783	1956	1956	1956	1956	0
384	20230622	125700	76022783	1956	1956	1956	1956	0
385	20230622	125600	76022783	1956	1956	1956	1956	0
386	20230622	125500	76022783	1956	1956	1956	1956	0
387	20230622	125400	76022783	1956	1956	1956	1956	0
388	20230622	125300	76022783	1956	1956	1956	1956	0
389	20230622	125200	76022783	1956	1956	1956	1956	0
390	20230622	125100	76022783	1956	1956	1956	1956	0
391	20230622	125000	76022783	1956	1956	1956	1956	0
392	20230622	124900	76022783	1956	1956	1956	1956	89
393	20230622	124800	75848699	1956	1956	1956	1956	1
394	20230622	124700	75846743	1955	1955	1955	1955	200
395	20230622	124600	75455743	1955	1955	1955	1955	0
396	20230622	124500	75455743	1955	1955	1955	1955	1
397	20230622	124400	75453788	1955	1955	1955	1955	0
398	20230622	124300	75453788	1955	1955	1956	1955	101
399	20230622	124200	75256332	1955	1955	1955	1955	57
400	20230622	124100	75144897	1956	1956	1956	1956	1
401	20230622	124000	75142941	1955	1953	1955	1953	1832
402	20230622	123900	71562203	1953	1952	1953	1952	378
403	20230622	123800	70824289	1952	1952	1952	1952	0
404	20230622	123700	70824289	1952	1952	1952	1952	170
405	20230622	123600	70492449	1951	1951	1951	1951	0
406	20230622	123500	70492449	1951	1951	1951	1951	0
407	20230622	123400	70492449	1951	1951	1951	1951	0
408	20230622	123300	70492449	1951	1951	1951	1951	15
409	20230622	123200	70463184	1951	1951	1951	1951	95
410	20230622	123100	70277839	1951	1951	1951	1951	0
411	20230622	123000	70277839	1951	1951	1951	1951	0
412	20230622	122900	70277839	1951	1951	1951	1951	0
413	20230622	122800	70277839	1951	1951	1951	1951	0
414	20230622	122700	70277839	1951	1951	1951	1951	0
415	20230622	122600	70277839	1951	1951	1951	1951	0
416	20230622	122500	70277839	1951	1951	1951	1951	0
417	20230622	122400	70277839	1951	1951	1951	1951	1
418	20230622	122300	70275888	1951	1950	1951	1950	106
419	20230622	122200	70069090	1951	1951	1951	1951	0
420	20230622	122100	70069090	1951	1951	1951	1951	0
421	20230622	122000	70069090	1951	1951	1951	1951	0
422	20230622	121900	70069090	1951	1951	1951	1951	0
423	20230622	121800	70069090	1951	1951	1951	1951	0
424	20230622	121700	70069090	1951	1951	1951	1951	2
425	20230622	121600	70065188	1951	1951	1951	1951	0
426	20230622	121500	70065188	1951	1950	1951	1950	2
427	20230622	121400	70061287	1950	1950	1950	1950	0
428	20230622	121300	70061287	1950	1950	1950	1950	0
429	20230622	121200	70061287	1950	1950	1950	1950	0
430	20230622	121100	70061287	1950	1952	1952	1950	260
431	20230622	121000	69554267	1952	1952	1952	1952	61
432	20230622	120900	69435195	1952	1952	1952	1952	135
433	20230622	120800	69171675	1952	1952	1952	1952	1
434	20230622	120700	69169723	1951	1951	1951	1951	1
435	20230622	120600	69167772	1952	1952	1952	1952	1
436	20230622	120500	69165820	1952	1952	1952	1952	0
437	20230622	120400	69165820	1952	1952	1952	1952	0
438	20230622	120300	69165820	1952	1952	1952	1952	0
439	20230622	120200	69165820	1952	1952	1952	1952	0
440	20230622	120100	69165820	1952	1952	1952	1952	100
441	20230622	120000	68970620	1952	1952	1952	1952	100
442	20230622	115900	68775420	1952	1951	1952	1951	307
443	20230622	115800	68176215	1950	1950	1950	1950	2
444	20230622	115700	68172315	1951	1947	1951	1947	2449
445	20230622	115600	63397578	1946	1946	1946	1946	1
446	20230622	115500	63395632	1948	1948	1948	1948	0
447	20230622	115400	63395632	1948	1947	1948	1947	85
448	20230622	115300	63230116	1935	1941	1941	1935	2453
449	20230622	115200	58482742	1947	1947	1947	1947	1
450	20230622	115100	58480795	1936	1948	1948	1936	3663
451	20230622	115000	51385666	1939	1946	1946	1939	2769
452	20230622	114900	46013051	1948	1947	1948	1947	50
453	20230622	114800	45915654	1947	1947	1947	1947	1
454	20230622	114700	45913707	1947	1947	1947	1947	0
455	20230622	114600	45913707	1947	1947	1947	1947	1
456	20230622	114500	45911760	1948	1944	1948	1944	7
457	20230622	114400	45898148	1944	1946	1946	1944	41
458	20230622	114300	45818416	1948	1948	1948	1948	0
459	20230622	114200	45818416	1948	1948	1948	1948	0
460	20230622	114100	45818416	1948	1948	1948	1948	0
461	20230622	114000	45818416	1948	1948	1948	1948	0
462	20230622	113900	45818416	1948	1946	1948	1946	5
463	20230622	113800	45808684	1948	1948	1948	1948	0
464	20230622	113700	45808684	1948	1948	1948	1948	0
465	20230622	113600	45808684	1948	1948	1948	1948	0
466	20230622	113500	45808684	1948	1948	1948	1948	46
467	20230622	113400	45719076	1948	1948	1948	1948	1
468	20230622	113300	45717128	1947	1947	1947	1947	16
469	20230622	113200	45685976	1947	1947	1947	1947	601
470	20230622	113100	44515829	1948	1948	1948	1948	1
471	20230622	113000	44513881	1947	1947	1947	1947	25
472	20230622	112900	44465206	1948	1948	1948	1948	80
473	20230622	112800	44309366	1949	1949	1949	1949	0
474	20230622	112700	44309366	1949	1949	1949	1949	1
475	20230622	112600	44307417	1948	1948	1948	1948	20
476	20230622	112500	44268457	1948	1948	1948	1948	0
477	20230622	112400	44268457	1948	1948	1948	1948	0
478	20230622	112300	44268457	1948	1948	1948	1948	8
479	20230622	112200	44252873	1947	1948	1948	1947	5
480	20230622	112100	44243134	1949	1948	1949	1948	2
481	20230622	112000	44239237	1949	1949	1949	1949	1
482	20230622	111900	44237288	1949	1949	1949	1949	0
483	20230622	111800	44237288	1949	1949	1949	1948	8
484	20230622	111700	44221702	1947	1947	1947	1947	116
485	20230622	111600	43995850	1949	1949	1949	1949	0
486	20230622	111500	43995850	1949	1947	1949	1947	88
487	20230622	111400	43824348	1947	1947	1947	1947	0
488	20230622	111300	43824348	1947	1947	1947	1947	1
489	20230622	111200	43822401	1947	1947	1947	1947	0
490	20230622	111100	43822401	1947	1947	1947	1947	0
491	20230622	111000	43822401	1947	1947	1947	1947	10
492	20230622	110900	43802931	1947	1947	1947	1947	0
493	20230622	110800	43802931	1947	1947	1947	1947	1
494	20230622	110700	43800984	1946	1946	1946	1946	255
495	20230622	110600	43304754	1946	1946	1946	1946	0
496	20230622	110500	43304754	1946	1946	1946	1946	0
497	20230622	110400	43304754	1946	1946	1946	1946	90
498	20230622	110300	43129614	1946	1946	1946	1946	0
499	20230622	110200	43129614	1946	1946	1946	1946	52
500	20230622	110100	43028422	1946	1946	1946	1946	258
501	20230622	110000	42526354	1946	1946	1946	1946	10
502	20230622	105900	42506894	1946	1946	1946	1946	1
503	20230622	105800	42504948	1946	1946	1946	1946	0
504	20230622	105700	42504948	1946	1946	1946	1946	0
505	20230622	105600	42504948	1946	1946	1946	1946	10
506	20230622	105500	42485488	1946	1946	1946	1946	81
507	20230622	105400	42327862	1946	1946	1946	1946	28
508	20230622	105300	42273374	1946	1946	1946	1946	0
509	20230622	105200	42273374	1946	1946	1946	1946	0
510	20230622	105100	42273374	1946	1946	1946	1946	0
511	20230622	105000	42273374	1946	1946	1946	1946	1
512	20230622	104900	42271428	1946	1946	1946	1946	1
513	20230622	104800	42269482	1946	1946	1946	1946	0
514	20230622	104700	42269482	1946	1946	1946	1946	0
515	20230622	104600	42269482	1946	1946	1946	1946	0
516	20230622	104500	42269482	1946	1946	1946	1946	0
517	20230622	104400	42269482	1946	1946	1946	1946	0
518	20230622	104300	42269482	1946	1946	1946	1946	0
519	20230622	104200	42269482	1946	1946	1946	1946	0
520	20230622	104100	42269482	1946	1946	1946	1946	3
521	20230622	104000	42263644	1946	1946	1946	1946	0
522	20230622	103900	42263644	1946	1946	1946	1946	0
523	20230622	103800	42263644	1946	1946	1946	1946	1
524	20230622	103700	42261698	1943	1943	1943	1943	218
525	20230622	103600	41838124	1944	1945	1945	1944	198
526	20230622	103500	41453082	1946	1946	1946	1946	0
527	20230622	103400	41453082	1946	1946	1946	1946	11
528	20230622	103300	41431676	1947	1947	1947	1947	0
529	20230622	103200	41431676	1947	1947	1947	1947	0
530	20230622	103100	41431676	1947	1947	1947	1947	0
531	20230622	103000	41431676	1947	1947	1947	1947	5
532	20230622	102900	41421941	1947	1947	1947	1947	0
533	20230622	102800	41421941	1947	1947	1947	1947	1
534	20230622	102700	41419994	1946	1946	1946	1946	0
535	20230622	102600	41419994	1946	1948	1949	1946	602
536	20230622	102500	40247286	1948	1948	1948	1948	11
537	20230622	102400	40225858	1947	1947	1947	1947	0
538	20230622	102300	40225858	1947	1947	1947	1947	0
539	20230622	102200	40225858	1947	1947	1947	1947	0
540	20230622	102100	40225858	1947	1947	1947	1947	0
541	20230622	102000	40225858	1947	1947	1947	1947	0
542	20230622	101900	40225858	1947	1947	1947	1947	0
543	20230622	101800	40225858	1947	1947	1947	1947	0
544	20230622	101700	40225858	1947	1947	1947	1947	1
545	20230622	101600	40223911	1948	1947	1948	1947	5
546	20230622	101500	40214175	1948	1946	1948	1946	8
547	20230622	101400	40198605	1948	1948	1948	1946	105
548	20230622	101300	39994078	1948	1949	1949	1948	95
549	20230622	101200	39808926	1949	1949	1949	1949	0
550	20230622	101100	39808926	1949	1949	1949	1949	0
551	20230622	101000	39808926	1949	1949	1949	1949	1
552	20230622	100900	39806977	1949	1949	1949	1949	0
553	20230622	100800	39806977	1949	1949	1949	1949	0
554	20230622	100700	39806977	1949	1949	1949	1949	0
555	20230622	100600	39806977	1949	1949	1949	1949	81
556	20230622	100500	39649108	1949	1949	1949	1949	0
557	20230622	100400	39649108	1949	1949	1949	1949	0
558	20230622	100300	39649108	1949	1949	1949	1949	0
559	20230622	100200	39649108	1949	1949	1949	1949	0
560	20230622	100100	39649108	1949	1947	1949	1947	3
561	20230622	100000	39643264	1946	1945	1946	1944	3078
562	20230622	095900	33656853	1945	1945	1945	1945	0
563	20230622	095800	33656853	1945	1945	1945	1945	2
564	20230622	095700	33652963	1944	1944	1944	1944	5
565	20230622	095600	33643243	1944	1944	1944	1944	0
566	20230622	095500	33643243	1944	1944	1944	1944	2
567	20230622	095400	33639355	1945	1945	1945	1945	0
568	20230622	095300	33639355	1945	1945	1945	1945	0
569	20230622	095200	33639355	1945	1945	1945	1945	0
570	20230622	095100	33639355	1945	1943	1945	1943	12
571	20230622	095000	33616037	1944	1943	1945	1943	9
572	20230622	094900	33598547	1943	1945	1945	1943	181
573	20230622	094800	33246608	1945	1945	1945	1945	0
574	20230622	094700	33246608	1945	1945	1945	1945	0
575	20230622	094600	33246608	1945	1945	1945	1945	5
576	20230622	094500	33236883	1945	1945	1945	1945	0
577	20230622	094400	33236883	1945	1945	1945	1945	1
578	20230622	094300	33234938	1944	1944	1944	1944	182
579	20230622	094200	32881130	1944	1944	1944	1944	0
580	20230622	094100	32881130	1944	1944	1944	1944	21
581	20230622	094000	32840306	1944	1944	1944	1944	0
582	20230622	093900	32840306	1944	1944	1944	1944	1
583	20230622	093800	32838362	1945	1945	1945	1945	0
584	20230622	093700	32838362	1945	1945	1945	1945	26
585	20230622	093600	32787792	1945	1945	1945	1945	10
586	20230622	093500	32768342	1945	1945	1945	1945	5
587	20230622	093400	32758617	1945	1945	1945	1945	0
588	20230622	093300	32758617	1945	1934	1945	1934	10
589	20230622	093200	32739266	1933	1945	1945	1933	2447
590	20230622	093100	28001526	1949	1949	1949	1949	0
591	20230622	093000	28001526	1949	1949	1949	1949	0
592	20230622	092900	28001526	1949	1948	1949	1935	4001
593	20230622	092800	20243324	1948	1948	1948	1948	0
594	20230622	092700	20243324	1948	1949	1950	1948	250
595	20230622	092600	19756184	1950	1950	1951	1950	77
596	20230622	092500	19606033	1951	1951	1951	1950	3
597	20230622	092400	19600181	1949	1950	1950	1949	560
598	20230622	092300	18508740	1951	1951	1951	1951	0
599	20230622	092200	18508740	1951	1951	1951	1951	0
600	20230622	092100	18508740	1951	1951	1951	1951	1
601	20230622	092000	18506789	1952	1952	1952	1952	0
602	20230622	091900	18506789	1952	1953	1953	1952	2
603	20230622	091800	18502884	1952	1950	1957	1950	696
604	20230622	091700	17144576	1950	1950	1950	1950	0
605	20230622	091600	17144576	1950	1950	1950	1950	1
606	20230622	091500	17142626	1950	1950	1950	1950	1040
607	20230622	091400	15114626	1950	1947	1950	1947	1500
608	20230622	091300	12192522	1947	1946	1947	1946	7
609	20230622	091200	12178899	1945	1945	1945	1945	1
610	20230622	091100	12176954	1946	1946	1946	1946	1
611	20230622	091000	12175008	1940	1949	1949	1940	208
612	20230622	090900	11771392	1948	1950	1950	1948	2
613	20230622	090800	11767494	1949	1949	1949	1949	1
614	20230622	090700	11765545	1949	1949	1949	1949	5
615	20230622	090600	11755800	1950	1947	1950	1947	44
616	20230622	090500	11670129	1941	1941	1941	1941	100
617	20230622	090400	11476029	1940	1941	1941	1940	223
618	20230622	090300	11043225	1947	1947	1947	1947	50
619	20230622	090200	10945875	1947	1947	1947	1947	2
620	20230622	090100	10941981	1947	1948	1948	1939	3978
621	20230622	090000	3207639	1947	1950	1950	1947	1646