KissMeData/063440/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	192700	230136811	1933	1933	1933	1933	1963
3	20230704	192600	230136811	1933	1933	1933	1933	0
4	20230704	192500	230136811	1933	1933	1933	1933	0
5	20230704	192400	230136811	1933	1933	1933	1933	0
6	20230704	192300	230136811	1933	1933	1933	1933	0
7	20230704	192200	230136811	1933	1933	1933	1933	0
8	20230704	192100	230136811	1933	1933	1933	1933	0
9	20230704	192000	230136811	1933	1933	1933	1933	0
10	20230704	191900	230136811	1933	1933	1933	1933	0
11	20230704	191800	230136811	1933	1933	1933	1933	0
12	20230704	191700	230136811	1933	1933	1933	1933	0
13	20230704	191600	230136811	1933	1933	1933	1933	0
14	20230704	191500	230136811	1933	1933	1933	1933	0
15	20230704	191400	230136811	1933	1933	1933	1933	0
16	20230704	191300	230136811	1933	1933	1933	1933	0
17	20230704	191200	230136811	1933	1933	1933	1933	0
18	20230704	191100	230136811	1933	1933	1933	1933	0
19	20230704	191000	230136811	1933	1933	1933	1933	0
20	20230704	190900	230136811	1933	1933	1933	1933	0
21	20230704	190800	230136811	1933	1933	1933	1933	0
22	20230704	190700	230136811	1933	1933	1933	1933	0
23	20230704	190600	230136811	1933	1933	1933	1933	0
24	20230704	190500	230136811	1933	1933	1933	1933	0
25	20230704	190400	230136811	1933	1933	1933	1933	0
26	20230704	190300	230136811	1933	1933	1933	1933	0
27	20230704	190200	230136811	1933	1933	1933	1933	0
28	20230704	190100	230136811	1933	1933	1933	1933	0
29	20230704	190000	230136811	1933	1933	1933	1933	0
30	20230704	185900	230136811	1933	1933	1933	1933	0
31	20230704	185800	230136811	1933	1933	1933	1933	0
32	20230704	185700	230136811	1933	1933	1933	1933	1963
33	20230704	185600	230136811	1933	1933	1933	1933	0
34	20230704	185500	230136811	1933	1933	1933	1933	0
35	20230704	185400	230136811	1933	1933	1933	1933	0
36	20230704	185300	230136811	1933	1933	1933	1933	0
37	20230704	185200	230136811	1933	1933	1933	1933	0
38	20230704	185100	230136811	1933	1933	1933	1933	0
39	20230704	185000	230136811	1933	1933	1933	1933	0
40	20230704	184900	230136811	1933	1933	1933	1933	0
41	20230704	184800	230136811	1933	1933	1933	1933	0
42	20230704	184700	230136811	1933	1933	1933	1933	0
43	20230704	184600	230136811	1933	1933	1933	1933	0
44	20230704	184500	230136811	1933	1933	1933	1933	0
45	20230704	184400	230136811	1933	1933	1933	1933	0
46	20230704	184300	230136811	1933	1933	1933	1933	0
47	20230704	184200	230136811	1933	1933	1933	1933	0
48	20230704	184100	230136811	1933	1933	1933	1933	0
49	20230704	184000	230136811	1933	1933	1933	1933	0
50	20230704	183900	230136811	1933	1933	1933	1933	0
51	20230704	183800	230136811	1933	1933	1933	1933	0
52	20230704	183700	230136811	1933	1933	1933	1933	0
53	20230704	183600	230136811	1933	1933	1933	1933	0
54	20230704	183500	230136811	1933	1933	1933	1933	0
55	20230704	183400	230136811	1933	1933	1933	1933	0
56	20230704	183300	230136811	1933	1933	1933	1933	0
57	20230704	183200	230136811	1933	1933	1933	1933	0
58	20230704	183100	230136811	1933	1933	1933	1933	0
59	20230704	183000	230136811	1933	1933	1933	1933	0
60	20230704	182900	230136811	1933	1933	1933	1933	0
61	20230704	182800	230136811	1933	1933	1933	1933	0
62	20230704	182700	230136811	1933	1933	1933	1933	1963
63	20230704	182600	230136811	1933	1933	1933	1933	0
64	20230704	182500	230136811	1933	1933	1933	1933	0
65	20230704	182400	230136811	1933	1933	1933	1933	0
66	20230704	182300	230136811	1933	1933	1933	1933	0
67	20230704	182200	230136811	1933	1933	1933	1933	0
68	20230704	182100	230136811	1933	1933	1933	1933	0
69	20230704	182000	230136811	1933	1933	1933	1933	0
70	20230704	181900	230136811	1933	1933	1933	1933	0
71	20230704	181800	230136811	1933	1933	1933	1933	0
72	20230704	181700	230136811	1933	1933	1933	1933	0
73	20230704	181600	230136811	1933	1933	1933	1933	0
74	20230704	181500	230136811	1933	1933	1933	1933	0
75	20230704	181400	230136811	1933	1933	1933	1933	0
76	20230704	181300	230136811	1933	1933	1933	1933	0
77	20230704	181200	230136811	1933	1933	1933	1933	0
78	20230704	181100	230136811	1933	1933	1933	1933	0
79	20230704	181000	230136811	1933	1933	1933	1933	0
80	20230704	180900	230136811	1933	1933	1933	1933	0
81	20230704	180800	230136811	1933	1933	1933	1933	0
82	20230704	180700	230136811	1933	1933	1933	1933	0
83	20230704	180600	230136811	1933	1933	1933	1933	0
84	20230704	180500	230136811	1933	1933	1933	1933	0
85	20230704	180400	230136811	1933	1933	1933	1933	0
86	20230704	180300	230136811	1933	1933	1933	1933	0
87	20230704	180200	230136811	1933	1933	1933	1933	0
88	20230704	180100	230136811	1933	1933	1933	1933	0
89	20230704	180000	230136811	1933	1933	1933	1933	0
90	20230704	175900	230136811	1933	1933	1933	1933	0
91	20230704	175800	230136811	1933	1933	1933	1933	0
92	20230704	175700	230136811	1933	1933	1933	1933	1963
93	20230704	175600	230136811	1933	1933	1933	1933	0
94	20230704	175500	230136811	1933	1933	1933	1933	0
95	20230704	175400	230136811	1933	1933	1933	1933	0
96	20230704	175300	230136811	1933	1933	1933	1933	0
97	20230704	175200	230136811	1933	1933	1933	1933	0
98	20230704	175100	230136811	1933	1933	1933	1933	0
99	20230704	175000	230136811	1933	1933	1933	1933	0
100	20230704	174900	230136811	1933	1933	1933	1933	0
101	20230704	174800	230136811	1933	1933	1933	1933	0
102	20230704	174700	230136811	1933	1933	1933	1933	0
103	20230704	174600	230136811	1933	1933	1933	1933	0
104	20230704	174500	230136811	1933	1933	1933	1933	0
105	20230704	174400	230136811	1933	1933	1933	1933	0
106	20230704	174300	230136811	1933	1933	1933	1933	0
107	20230704	174200	230136811	1933	1933	1933	1933	0
108	20230704	174100	230136811	1933	1933	1933	1933	0
109	20230704	174000	230136811	1933	1933	1933	1933	0
110	20230704	173900	230136811	1933	1933	1933	1933	0
111	20230704	173800	230136811	1933	1933	1933	1933	0
112	20230704	173700	230136811	1933	1933	1933	1933	0
113	20230704	173600	230136811	1933	1933	1933	1933	0
114	20230704	173500	230136811	1933	1933	1933	1933	0
115	20230704	173400	230136811	1933	1933	1933	1933	0
116	20230704	173300	230136811	1933	1933	1933	1933	0
117	20230704	173200	230136811	1933	1933	1933	1933	0
118	20230704	173100	230136811	1933	1933	1933	1933	0
119	20230704	173000	230136811	1933	1933	1933	1933	0
120	20230704	172900	230136811	1933	1933	1933	1933	0
121	20230704	172800	230136811	1933	1933	1933	1933	0
122	20230704	172700	230136811	1933	1933	1933	1933	1963
123	20230704	172600	230136811	1933	1933	1933	1933	0
124	20230704	172500	230136811	1933	1933	1933	1933	0
125	20230704	172400	230136811	1933	1933	1933	1933	0
126	20230704	172300	230136811	1933	1933	1933	1933	0
127	20230704	172200	230136811	1933	1933	1933	1933	0
128	20230704	172100	230136811	1933	1933	1933	1933	0
129	20230704	172000	230136811	1933	1933	1933	1933	0
130	20230704	171900	230136811	1933	1933	1933	1933	0
131	20230704	171800	230136811	1933	1933	1933	1933	0
132	20230704	171700	230136811	1933	1933	1933	1933	0
133	20230704	171600	230136811	1933	1933	1933	1933	0
134	20230704	171500	230136811	1933	1933	1933	1933	0
135	20230704	171400	230136811	1933	1933	1933	1933	0
136	20230704	171300	230136811	1933	1933	1933	1933	0
137	20230704	171200	230136811	1933	1933	1933	1933	0
138	20230704	171100	230136811	1933	1933	1933	1933	0
139	20230704	171000	230136811	1933	1933	1933	1933	0
140	20230704	170900	230136811	1933	1933	1933	1933	0
141	20230704	170800	230136811	1933	1933	1933	1933	0
142	20230704	170700	230136811	1933	1933	1933	1933	0
143	20230704	170600	230136811	1933	1933	1933	1933	0
144	20230704	170500	230136811	1933	1933	1933	1933	0
145	20230704	170400	230136811	1933	1933	1933	1933	0
146	20230704	170300	230136811	1933	1933	1933	1933	0
147	20230704	170200	230136811	1933	1933	1933	1933	0
148	20230704	170100	230136811	1933	1933	1933	1933	0
149	20230704	170000	230136811	1933	1933	1933	1933	0
150	20230704	165900	230136811	1933	1933	1933	1933	0
151	20230704	165800	230136811	1933	1933	1933	1933	0
152	20230704	165700	230136811	1933	1933	1933	1933	1963
153	20230704	165600	230136811	1933	1933	1933	1933	0
154	20230704	165500	230136811	1933	1933	1933	1933	0
155	20230704	165400	230136811	1933	1933	1933	1933	0
156	20230704	165300	230136811	1933	1933	1933	1933	0
157	20230704	165200	230136811	1933	1933	1933	1933	0
158	20230704	165100	230136811	1933	1933	1933	1933	0
159	20230704	165000	230136811	1933	1933	1933	1933	0
160	20230704	164900	230136811	1933	1933	1933	1933	0
161	20230704	164800	230136811	1933	1933	1933	1933	0
162	20230704	164700	230136811	1933	1933	1933	1933	0
163	20230704	164600	230136811	1933	1933	1933	1933	0
164	20230704	164500	230136811	1933	1933	1933	1933	0
165	20230704	164400	230136811	1933	1933	1933	1933	0
166	20230704	164300	230136811	1933	1933	1933	1933	0
167	20230704	164200	230136811	1933	1933	1933	1933	0
168	20230704	164100	230136811	1933	1933	1933	1933	0
169	20230704	164000	230136811	1933	1933	1933	1933	0
170	20230704	163900	230136811	1933	1933	1933	1933	0
171	20230704	163800	230136811	1933	1933	1933	1933	0
172	20230704	163700	230136811	1933	1933	1933	1933	0
173	20230704	163600	230136811	1933	1933	1933	1933	0
174	20230704	163500	230136811	1933	1933	1933	1933	0
175	20230704	163400	230136811	1933	1933	1933	1933	0
176	20230704	163300	230136811	1933	1933	1933	1933	0
177	20230704	163200	230136811	1933	1933	1933	1933	0
178	20230704	163100	230136811	1933	1933	1933	1933	0
179	20230704	163000	230136811	1933	1933	1933	1933	0
180	20230704	162900	230136811	1933	1933	1933	1933	0
181	20230704	162800	230136811	1933	1933	1933	1933	0
182	20230704	162700	230136811	1933	1933	1933	1933	1963
183	20230704	162600	230136811	1933	1933	1933	1933	0
184	20230704	162500	230136811	1933	1933	1933	1933	0
185	20230704	162400	230136811	1933	1933	1933	1933	0
186	20230704	162300	230136811	1933	1933	1933	1933	0
187	20230704	162200	230136811	1933	1933	1933	1933	0
188	20230704	162100	230136811	1933	1933	1933	1933	0
189	20230704	162000	230136811	1933	1933	1933	1933	0
190	20230704	161900	230136811	1933	1933	1933	1933	0
191	20230704	161800	230136811	1933	1933	1933	1933	0
192	20230704	161700	230136811	1933	1933	1933	1933	0
193	20230704	161600	230136811	1933	1933	1933	1933	0
194	20230704	161500	230136811	1933	1933	1933	1933	0
195	20230704	161400	230136811	1933	1933	1933	1933	0
196	20230704	161300	230136811	1933	1933	1933	1933	0
197	20230704	161200	230136811	1933	1933	1933	1933	0
198	20230704	161100	230136811	1933	1933	1933	1933	0
199	20230704	161000	230136811	1933	1933	1933	1933	0
200	20230704	160900	230136811	1933	1933	1933	1933	0
201	20230704	160800	230136811	1933	1933	1933	1933	0
202	20230704	160700	230136811	1933	1933	1933	1933	0
203	20230704	160600	230136811	1933	1933	1933	1933	0
204	20230704	160500	230136811	1933	1933	1933	1933	0
205	20230704	160400	230136811	1933	1933	1933	1933	0
206	20230704	160300	230136811	1933	1933	1933	1933	0
207	20230704	160200	230136811	1933	1933	1933	1933	0
208	20230704	160100	230136811	1933	1933	1933	1933	0
209	20230704	160000	230136811	1933	1933	1933	1933	0
210	20230704	155900	230136811	1933	1933	1933	1933	0
211	20230704	155800	230136811	1933	1933	1933	1933	0
212	20230704	155700	230136811	1933	1933	1933	1933	1963
213	20230704	155600	230136811	1933	1933	1933	1933	0
214	20230704	155500	230136811	1933	1933	1933	1933	0
215	20230704	155400	230136811	1933	1933	1933	1933	0
216	20230704	155300	230136811	1933	1933	1933	1933	0
217	20230704	155200	230136811	1933	1933	1933	1933	0
218	20230704	155100	230136811	1933	1933	1933	1933	0
219	20230704	155000	230136811	1933	1933	1933	1933	0
220	20230704	154900	230136811	1933	1933	1933	1933	0
221	20230704	154800	230136811	1933	1933	1933	1933	0
222	20230704	154700	230136811	1933	1933	1933	1933	0
223	20230704	154600	230136811	1933	1933	1933	1933	0
224	20230704	154500	230136811	1933	1933	1933	1933	0
225	20230704	154400	230136811	1933	1933	1933	1933	0
226	20230704	154300	230136811	1933	1933	1933	1933	0
227	20230704	154200	230136811	1933	1933	1933	1933	0
228	20230704	154100	230136811	1933	1933	1933	1933	0
229	20230704	154000	230136811	1933	1933	1933	1933	0
230	20230704	153900	230136811	1933	1933	1933	1933	0
231	20230704	153800	230136811	1933	1933	1933	1933	0
232	20230704	153700	230136811	1933	1933	1933	1933	0
233	20230704	153600	230136811	1933	1933	1933	1933	0
234	20230704	153500	230136811	1933	1933	1933	1933	0
235	20230704	153400	230136811	1933	1933	1933	1933	0
236	20230704	153300	230136811	1933	1933	1933	1933	0
237	20230704	153200	230136811	1933	1933	1933	1933	0
238	20230704	153100	230136811	1933	1933	1933	1933	0
239	20230704	153000	230136811	1933	1933	1933	1933	1963
240	20230704	152900	226342332	1932	1932	1932	1932	0
241	20230704	152800	226342332	1932	1932	1932	1932	0
242	20230704	152700	226342332	1932	1932	1932	1932	0
243	20230704	152600	226342332	1932	1932	1932	1932	0
244	20230704	152500	226342332	1932	1932	1932	1932	0
245	20230704	152400	226342332	1932	1932	1932	1932	0
246	20230704	152300	226342332	1932	1932	1932	1932	0
247	20230704	152200	226342332	1932	1932	1932	1932	0
248	20230704	152100	226342332	1932	1932	1932	1932	0
249	20230704	152000	226342332	1932	1932	1932	1932	0
250	20230704	151900	226342332	1932	1931	1932	1931	125
251	20230704	151800	226100937	1930	1931	1932	1930	615
252	20230704	151700	224913778	1932	1932	1932	1932	0
253	20230704	151600	224913778	1932	1932	1932	1932	2
254	20230704	151500	224909914	1931	1932	1932	1931	850
255	20230704	151400	223268224	1932	1932	1932	1932	2
256	20230704	151300	223264360	1930	1930	1930	1930	196
257	20230704	151200	222886080	1930	1930	1930	1930	1
258	20230704	151100	222884150	1930	1930	1930	1930	167
259	20230704	151000	222561840	1930	1930	1930	1930	339
260	20230704	150900	221907570	1930	1930	1930	1930	11
261	20230704	150800	221886340	1930	1930	1931	1930	1692
262	20230704	150700	218619915	1931	1929	1931	1929	517
263	20230704	150600	217622620	1929	1930	1930	1929	470
264	20230704	150500	216715987	1929	1929	1929	1929	1
265	20230704	150400	216714058	1932	1932	1932	1932	1
266	20230704	150300	216712126	1929	1932	1932	1929	624
267	20230704	150200	215508280	1932	1930	1932	1930	1001
268	20230704	150100	213576348	1930	1930	1930	1930	100
269	20230704	150000	213383348	1930	1932	1932	1929	3979
270	20230704	145900	205703890	1932	1932	1932	1932	0
271	20230704	145800	205703890	1932	1932	1932	1932	1
272	20230704	145700	205701958	1930	1930	1930	1930	0
273	20230704	145600	205701958	1930	1930	1930	1930	0
274	20230704	145500	205701958	1930	1930	1930	1930	0
275	20230704	145400	205701958	1930	1931	1931	1930	20
276	20230704	145300	205663357	1932	1932	1932	1932	69
277	20230704	145200	205530049	1933	1933	1933	1933	0
278	20230704	145100	205530049	1933	1933	1933	1933	0
279	20230704	145000	205530049	1933	1933	1933	1933	0
280	20230704	144900	205530049	1933	1933	1933	1933	10
281	20230704	144800	205510719	1929	1933	1933	1929	1441
282	20230704	144700	202729934	1933	1933	1933	1933	1
283	20230704	144600	202728001	1933	1933	1933	1933	3
284	20230704	144500	202722202	1933	1933	1933	1933	0
285	20230704	144400	202722202	1933	1933	1933	1933	5
286	20230704	144300	202712537	1933	1933	1933	1933	100
287	20230704	144200	202519237	1933	1931	1933	1931	11
288	20230704	144100	202497994	1931	1931	1931	1931	0
289	20230704	144000	202497994	1931	1931	1931	1931	0
290	20230704	143900	202497994	1931	1931	1931	1931	0
291	20230704	143800	202497994	1931	1931	1931	1931	350
292	20230704	143700	201822144	1931	1930	1931	1930	390
293	20230704	143600	201069434	1930	1930	1930	1930	408
294	20230704	143500	200281994	1930	1929	1930	1929	558
295	20230704	143400	199205057	1929	1929	1929	1929	2793
296	20230704	143300	193817360	1929	1930	1930	1929	2010
297	20230704	143200	189939560	1930	1929	1930	1929	509
298	20230704	143100	188957690	1929	1930	1930	1929	867
299	20230704	143000	187285241	1929	1929	1929	1929	2315
300	20230704	142900	182819606	1930	1930	1930	1930	0
301	20230704	142800	182819606	1930	1930	1930	1930	0
302	20230704	142700	182819606	1930	1930	1930	1930	0
303	20230704	142600	182819606	1930	1930	1930	1930	5
304	20230704	142500	182809956	1930	1930	1930	1930	5
305	20230704	142400	182800306	1930	1930	1930	1930	1
306	20230704	142300	182798376	1930	1930	1930	1930	4
307	20230704	142200	182790656	1930	1930	1930	1930	190
308	20230704	142100	182423956	1930	1930	1930	1930	6
309	20230704	142000	182412376	1930	1929	1930	1929	2190
310	20230704	141900	178187865	1929	1931	1931	1929	1440
311	20230704	141800	175409725	1930	1930	1930	1930	0
312	20230704	141700	175409725	1930	1931	1931	1930	2690
313	20230704	141600	170217525	1931	1933	1933	1931	11
314	20230704	141500	170196273	1931	1931	1931	1931	0
315	20230704	141400	170196273	1931	1931	1931	1931	96
316	20230704	141300	170010897	1930	1930	1930	1930	0
317	20230704	141200	170010897	1930	1930	1930	1930	521
318	20230704	141100	169005367	1929	1930	1930	1929	119
319	20230704	141000	168775737	1930	1930	1930	1930	121
320	20230704	140900	168542207	1930	1931	1931	1930	1331
321	20230704	140800	165973376	1931	1931	1931	1931	3
322	20230704	140700	165967583	1931	1931	1931	1931	5
323	20230704	140600	165957928	1931	1933	1933	1931	51
324	20230704	140500	165859347	1933	1932	1933	1932	11
325	20230704	140400	165838094	1930	1930	1930	1930	0
326	20230704	140300	165838094	1930	1933	1933	1930	528
327	20230704	140200	164818096	1932	1932	1932	1932	0
328	20230704	140100	164818096	1932	1932	1932	1932	0
329	20230704	140000	164818096	1932	1932	1932	1932	23
330	20230704	135900	164773660	1932	1933	1933	1932	125
331	20230704	135800	164532060	1933	1931	1933	1930	62
332	20230704	135700	164412372	1931	1931	1931	1931	1
333	20230704	135600	164410441	1933	1931	1933	1929	256
334	20230704	135500	163916427	1931	1931	1931	1931	0
335	20230704	135400	163916427	1931	1931	1931	1931	23
336	20230704	135300	163872014	1931	1931	1931	1931	101
337	20230704	135200	163676983	1931	1931	1931	1931	100
338	20230704	135100	163483883	1931	1931	1931	1931	2
339	20230704	135000	163480021	1932	1932	1932	1932	1
340	20230704	134900	163478089	1930	1930	1930	1930	0
341	20230704	134800	163478089	1930	1930	1930	1930	0
342	20230704	134700	163478089	1930	1930	1930	1930	0
343	20230704	134600	163478089	1930	1931	1931	1930	121
344	20230704	134500	163244549	1929	1929	1929	1929	0
345	20230704	134400	163244549	1929	1929	1929	1929	0
346	20230704	134300	163244549	1929	1929	1929	1929	325
347	20230704	134200	162617624	1929	1934	1934	1929	3100
348	20230704	134100	156633700	1933	1933	1933	1933	51
349	20230704	134000	156535117	1933	1933	1933	1933	0
350	20230704	133900	156535117	1933	1933	1933	1933	0
351	20230704	133800	156535117	1933	1933	1933	1933	0
352	20230704	133700	156535117	1933	1933	1933	1933	0
353	20230704	133600	156535117	1933	1933	1933	1933	0
354	20230704	133500	156535117	1933	1933	1933	1933	51
355	20230704	133400	156436534	1934	1934	1934	1934	0
356	20230704	133300	156436534	1934	1934	1934	1934	0
357	20230704	133200	156436534	1934	1934	1934	1934	0
358	20230704	133100	156436534	1934	1934	1934	1934	0
359	20230704	133000	156436534	1934	1934	1934	1934	145
360	20230704	132900	156156104	1934	1934	1934	1934	0
361	20230704	132800	156156104	1934	1934	1934	1934	0
362	20230704	132700	156156104	1934	1934	1934	1934	23
363	20230704	132600	156111622	1934	1935	1935	1934	33
364	20230704	132500	156047796	1934	1934	1934	1934	0
365	20230704	132400	156047796	1934	1934	1934	1934	0
366	20230704	132300	156047796	1934	1934	1934	1934	6
367	20230704	132200	156036192	1933	1934	1934	1933	198
368	20230704	132100	155653448	1933	1933	1933	1933	10
369	20230704	132000	155634118	1933	1933	1933	1933	30
370	20230704	131900	155576128	1933	1933	1933	1933	0
371	20230704	131800	155576128	1933	1933	1933	1933	2
372	20230704	131700	155572262	1932	1932	1932	1932	0
373	20230704	131600	155572262	1932	1932	1932	1932	0
374	20230704	131500	155572262	1932	1932	1932	1932	5
375	20230704	131400	155562602	1933	1933	1933	1933	0
376	20230704	131300	155562602	1933	1933	1933	1933	3
377	20230704	131200	155556803	1933	1933	1933	1933	3
378	20230704	131100	155551004	1933	1933	1933	1933	0
379	20230704	131000	155551004	1933	1935	1935	1933	3
380	20230704	130900	155545203	1935	1935	1935	1935	0
381	20230704	130800	155545203	1935	1935	1935	1935	0
382	20230704	130700	155545203	1935	1935	1935	1935	0
383	20230704	130600	155545203	1935	1936	1936	1935	2
384	20230704	130500	155541332	1935	1935	1935	1935	0
385	20230704	130400	155541332	1935	1935	1935	1935	0
386	20230704	130300	155541332	1935	1935	1935	1935	0
387	20230704	130200	155541332	1935	1935	1935	1935	183
388	20230704	130100	155187227	1935	1935	1935	1935	0
389	20230704	130000	155187227	1935	1935	1935	1935	33
390	20230704	125900	155123372	1933	1933	1933	1933	1183
391	20230704	125800	152836633	1929	1929	1929	1929	0
392	20230704	125700	152836633	1929	1929	1929	1929	99
393	20230704	125600	152645662	1929	1929	1929	1929	0
394	20230704	125500	152645662	1929	1929	1929	1929	20
395	20230704	125400	152607082	1933	1933	1933	1933	0
396	20230704	125300	152607082	1933	1933	1933	1933	0
397	20230704	125200	152607082	1933	1933	1933	1933	23
398	20230704	125100	152562623	1930	1930	1930	1930	0
399	20230704	125000	152562623	1930	1930	1930	1930	10
400	20230704	124900	152543323	1929	1929	1929	1929	1
401	20230704	124800	152541394	1929	1930	1930	1929	528
402	20230704	124700	151522782	1933	1933	1933	1933	0
403	20230704	124600	151522782	1933	1933	1933	1933	0
404	20230704	124500	151522782	1933	1933	1933	1933	0
405	20230704	124400	151522782	1933	1933	1933	1933	0
406	20230704	124300	151522782	1933	1933	1933	1933	4
407	20230704	124200	151515050	1930	1930	1930	1930	1
408	20230704	124100	151513120	1933	1933	1933	1933	0
409	20230704	124000	151513120	1933	1933	1933	1933	0
410	20230704	123900	151513120	1933	1933	1933	1933	54
411	20230704	123800	151408738	1929	1930	1933	1929	259
412	20230704	123700	150908502	1929	1929	1929	1929	0
413	20230704	123600	150908502	1929	1929	1929	1929	0
414	20230704	123500	150908502	1929	1929	1929	1929	1
415	20230704	123400	150906573	1929	1931	1931	1929	2001
416	20230704	123300	147044209	1932	1932	1932	1932	14
417	20230704	123200	147017161	1930	1930	1930	1930	35
418	20230704	123100	146949611	1931	1932	1932	1931	6
419	20230704	123000	146938022	1930	1930	1930	1930	0
420	20230704	122900	146938022	1930	1931	1931	1930	3641
421	20230704	122800	139910252	1934	1934	1934	1934	0
422	20230704	122700	139910252	1934	1934	1934	1934	1
423	20230704	122600	139908318	1931	1931	1931	1931	74
424	20230704	122500	139765424	1932	1932	1932	1932	1
425	20230704	122400	139763492	1931	1932	1932	1931	1620
426	20230704	122300	136634363	1932	1932	1932	1932	0
427	20230704	122200	136634363	1932	1933	1933	1932	1500
428	20230704	122100	133735856	1934	1934	1934	1934	22
429	20230704	122000	133693308	1935	1935	1935	1935	0
430	20230704	121900	133693308	1935	1935	1935	1935	0
431	20230704	121800	133693308	1935	1935	1935	1935	0
432	20230704	121700	133693308	1935	1935	1935	1935	100
433	20230704	121600	133499808	1935	1935	1935	1935	0
434	20230704	121500	133499808	1935	1935	1935	1935	18
435	20230704	121400	133464978	1935	1935	1935	1935	2
436	20230704	121300	133461108	1933	1933	1933	1933	0
437	20230704	121200	133461108	1933	1933	1933	1933	187
438	20230704	121100	133099637	1933	1933	1933	1933	1
439	20230704	121000	133097704	1933	1933	1933	1933	0
440	20230704	120900	133097704	1933	1932	1933	1932	8
441	20230704	120800	133082245	1932	1933	1933	1932	191
442	20230704	120700	132713183	1933	1933	1933	1933	0
443	20230704	120600	132713183	1933	1933	1933	1933	30
444	20230704	120500	132655193	1931	1931	1931	1931	0
445	20230704	120400	132655193	1931	1932	1932	1931	1276
446	20230704	120300	130190845	1933	1932	1933	1932	307
447	20230704	120200	129597670	1932	1932	1932	1932	2
448	20230704	120100	129593806	1932	1932	1932	1932	22
449	20230704	120000	129551302	1932	1932	1932	1932	0
450	20230704	115900	129551302	1932	1933	1933	1932	3
451	20230704	115800	129545505	1933	1932	1933	1932	123
452	20230704	115700	129307849	1932	1932	1932	1932	22
453	20230704	115600	129265345	1932	1932	1932	1932	2
454	20230704	115500	129261481	1933	1933	1933	1933	0
455	20230704	115400	129261481	1933	1932	1933	1932	23
456	20230704	115300	129217044	1932	1933	1933	1932	3
457	20230704	115200	129211247	1933	1933	1933	1933	5
458	20230704	115100	129201582	1934	1934	1934	1932	29
459	20230704	115000	129145540	1932	1932	1932	1932	0
460	20230704	114900	129145540	1932	1932	1932	1932	2
461	20230704	114800	129141676	1932	1932	1932	1932	22
462	20230704	114700	129099172	1932	1932	1934	1932	13
463	20230704	114600	129074054	1932	1932	1932	1931	796
464	20230704	114500	127536190	1933	1934	1934	1933	26
465	20230704	114400	127485928	1934	1934	1934	1934	0
466	20230704	114300	127485928	1934	1934	1934	1934	0
467	20230704	114200	127485928	1934	1934	1934	1934	0
468	20230704	114100	127485928	1934	1934	1934	1934	1
469	20230704	114000	127483994	1932	1932	1932	1932	0
470	20230704	113900	127483994	1932	1932	1932	1932	0
471	20230704	113800	127483994	1932	1933	1933	1932	47
472	20230704	113700	127393185	1933	1933	1933	1933	10
473	20230704	113600	127373855	1932	1933	1933	1932	151
474	20230704	113500	127082122	1933	1933	1933	1933	0
475	20230704	113400	127082122	1933	1933	1933	1933	0
476	20230704	113300	127082122	1933	1933	1933	1933	0
477	20230704	113200	127082122	1933	1933	1933	1933	0
478	20230704	113100	127082122	1933	1933	1933	1933	0
479	20230704	113000	127082122	1933	1933	1933	1933	0
480	20230704	112900	127082122	1933	1933	1933	1932	786
481	20230704	112800	125563553	1934	1934	1934	1933	7
482	20230704	112700	125550020	1933	1934	1934	1933	4
483	20230704	112600	125542286	1932	1933	1933	1932	121
484	20230704	112500	125308512	1932	1932	1932	1932	0
485	20230704	112400	125308512	1932	1932	1932	1932	0
486	20230704	112300	125308512	1932	1932	1932	1932	369
487	20230704	112200	124595604	1932	1932	1932	1931	13
488	20230704	112100	124570493	1932	1931	1932	1931	3
489	20230704	112000	124564699	1931	1931	1931	1931	0
490	20230704	111900	124564699	1931	1931	1931	1931	0
491	20230704	111800	124564699	1931	1931	1931	1931	0
492	20230704	111700	124564699	1931	1932	1932	1931	801
493	20230704	111600	123017240	1932	1932	1932	1932	0
494	20230704	111500	123017240	1932	1933	1933	1932	12
495	20230704	111400	122994049	1932	1932	1932	1932	46
496	20230704	111300	122905177	1932	1932	1932	1931	617
497	20230704	111200	121713435	1934	1934	1934	1934	0
498	20230704	111100	121713435	1934	1934	1934	1934	0
499	20230704	111000	121713435	1934	1934	1934	1934	0
500	20230704	110900	121713435	1934	1934	1934	1934	10
501	20230704	110800	121694095	1932	1932	1932	1932	51
502	20230704	110700	121595563	1931	1931	1931	1931	0
503	20230704	110600	121595563	1931	1931	1931	1931	0
504	20230704	110500	121595563	1931	1931	1931	1931	203
505	20230704	110400	121203570	1931	1931	1931	1931	0
506	20230704	110300	121203570	1931	1931	1931	1931	0
507	20230704	110200	121203570	1931	1931	1931	1931	0
508	20230704	110100	121203570	1931	1931	1931	1931	0
509	20230704	110000	121203570	1931	1932	1932	1931	254
510	20230704	105900	120712843	1932	1932	1932	1932	0
511	20230704	105800	120712843	1932	1932	1932	1932	827
512	20230704	105700	119115079	1932	1932	1932	1932	0
513	20230704	105600	119115079	1932	1932	1932	1932	0
514	20230704	105500	119115079	1932	1932	1932	1932	0
515	20230704	105400	119115079	1932	1933	1933	1932	449
516	20230704	105300	118247265	1934	1934	1934	1934	35
517	20230704	105200	118179575	1934	1935	1935	1934	125
518	20230704	105100	117937725	1934	1934	1934	1934	2
519	20230704	105000	117933857	1934	1934	1934	1934	0
520	20230704	104900	117933857	1934	1934	1934	1934	512
521	20230704	104800	116943649	1934	1934	1934	1934	0
522	20230704	104700	116943649	1934	1934	1934	1934	91
523	20230704	104600	116767655	1933	1933	1933	1933	0
524	20230704	104500	116767655	1933	1933	1933	1933	1
525	20230704	104400	116765722	1933	1933	1933	1933	0
526	20230704	104300	116765722	1933	1933	1933	1933	1
527	20230704	104200	116763789	1935	1935	1935	1935	0
528	20230704	104100	116763789	1935	1935	1935	1935	0
529	20230704	104000	116763789	1935	1935	1935	1935	0
530	20230704	103900	116763789	1935	1935	1935	1935	0
531	20230704	103800	116763789	1935	1935	1935	1935	0
532	20230704	103700	116763789	1935	1935	1935	1935	1
533	20230704	103600	116761854	1939	1939	1939	1939	10
534	20230704	103500	116742464	1941	1934	1941	1932	3027
535	20230704	103400	110891889	1935	1935	1935	1935	976
536	20230704	103300	109003329	1942	1935	1942	1935	20
537	20230704	103200	108964559	1935	1935	1935	1935	0
538	20230704	103100	108964559	1935	1940	1940	1935	501
539	20230704	103000	107995118	1943	1944	1944	1943	1115
540	20230704	102900	105827573	1934	1940	1940	1934	2106
541	20230704	102800	101753312	1940	1944	1944	1940	12
542	20230704	102700	101729992	1933	1933	1933	1933	0
543	20230704	102600	101729992	1933	1934	1934	1932	124
544	20230704	102500	101490308	1936	1936	1936	1936	20
545	20230704	102400	101451588	1932	1932	1932	1932	0
546	20230704	102300	101451588	1932	1932	1932	1932	0
547	20230704	102200	101451588	1932	1939	1939	1932	3778
548	20230704	102100	94133371	1946	1946	1946	1946	0
549	20230704	102000	94133371	1946	1946	1946	1946	2
550	20230704	101900	94129479	1946	1946	1946	1946	0
551	20230704	101800	94129479	1946	1946	1946	1946	0
552	20230704	101700	94129479	1946	1946	1946	1946	0
553	20230704	101600	94129479	1946	1946	1946	1946	2
554	20230704	101500	94125587	1937	1937	1937	1937	646
555	20230704	101400	92874285	1937	1938	1938	1937	175
556	20230704	101300	92535136	1939	1938	1939	1938	61
557	20230704	101200	92416908	1938	1939	1939	1938	105
558	20230704	101100	92213314	1939	1940	1940	1939	766
559	20230704	101000	90727275	1940	1941	1942	1940	1826
560	20230704	100900	87183653	1942	1942	1942	1942	2
561	20230704	100800	87179769	1941	1942	1942	1941	1442
562	20230704	100700	84380526	1944	1944	1944	1944	0
563	20230704	100600	84380526	1944	1944	1944	1944	0
564	20230704	100500	84380526	1944	1944	1944	1944	0
565	20230704	100400	84380526	1944	1944	1944	1944	2
566	20230704	100300	84376638	1944	1944	1944	1944	0
567	20230704	100200	84376638	1944	1944	1944	1944	0
568	20230704	100100	84376638	1944	1944	1944	1944	5
569	20230704	100000	84366918	1947	1948	1948	1947	20
570	20230704	095900	84327959	1941	1941	1941	1941	110
571	20230704	095800	84114449	1941	1943	1943	1941	546
572	20230704	095700	83053961	1944	1944	1944	1944	106
573	20230704	095600	82847897	1944	1948	1948	1944	4623
574	20230704	095500	73850406	1948	1948	1948	1947	2651
575	20230704	095400	68686925	1948	1953	1953	1948	706
576	20230704	095300	67311442	1949	1949	1949	1949	5052
577	20230704	095200	57465094	1949	1949	1950	1949	200
578	20230704	095100	57075243	1949	1951	1951	1949	885
579	20230704	095000	55349709	1952	1952	1952	1952	3
580	20230704	094900	55343853	1954	1954	1954	1954	30
581	20230704	094800	55285233	1954	1954	1954	1954	1
582	20230704	094700	55283279	1955	1954	1955	1951	32
583	20230704	094600	55220761	1955	1954	1955	1954	10
584	20230704	094500	55201220	1951	1951	1951	1951	2
585	20230704	094400	55197318	1951	1951	1951	1951	3
586	20230704	094300	55191465	1950	1949	1950	1949	115
587	20230704	094200	54967225	1949	1951	1951	1949	782
588	20230704	094100	53442245	1955	1955	1955	1955	0
589	20230704	094000	53442245	1955	1955	1955	1955	0
590	20230704	093900	53442245	1955	1955	1955	1955	0
591	20230704	093800	53442245	1955	1954	1955	1954	95
592	20230704	093700	53256568	1954	1954	1954	1954	0
593	20230704	093600	53256568	1954	1954	1954	1954	0
594	20230704	093500	53256568	1954	1954	1954	1954	20
595	20230704	093400	53217488	1954	1954	1954	1954	0
596	20230704	093300	53217488	1954	1954	1954	1954	11
597	20230704	093200	53195994	1954	1954	1954	1954	1
598	20230704	093100	53194040	1950	1950	1950	1950	78
599	20230704	093000	53041940	1950	1950	1950	1950	522
600	20230704	092900	52024040	1948	1948	1948	1948	0
601	20230704	092800	52024040	1948	1948	1948	1948	0
602	20230704	092700	52024040	1948	1956	1956	1948	14802
603	20230704	092600	23100476	1957	1957	1957	1957	1
604	20230704	092500	23098519	1957	1957	1957	1957	75
605	20230704	092400	22951744	1957	1958	1958	1957	312
606	20230704	092300	22341090	1957	1957	1957	1957	0
607	20230704	092200	22341090	1957	1957	1957	1957	0
608	20230704	092100	22341090	1957	1957	1957	1957	257
609	20230704	092000	21838141	1957	1957	1957	1957	0
610	20230704	091900	21838141	1957	1957	1957	1957	2
611	20230704	091800	21834227	1956	1957	1957	1956	300
612	20230704	091700	21247159	1956	1957	1957	1956	580
613	20230704	091600	20112649	1956	1966	1966	1956	31
614	20230704	091500	20051988	1956	1956	1956	1956	0
615	20230704	091400	20051988	1956	1956	1956	1956	75
616	20230704	091300	19905288	1967	1967	1967	1967	300
617	20230704	091200	19315188	1965	1966	1968	1965	1045
618	20230704	091100	17259704	1967	1966	1967	1965	1101
619	20230704	091000	15094287	1967	1966	1967	1966	100
620	20230704	090900	14897598	1955	1955	1955	1955	25
621	20230704	090800	14848723	1954	1954	1954	1954	0
622	20230704	090700	14848723	1954	1967	1968	1954	800
623	20230704	090600	13278516	1968	1953	1968	1953	6132
624	20230704	090500	1250382	1953	1953	1953	1953	9
625	20230704	090400	1232805	1953	1953	1953	1953	25
626	20230704	090300	1183980	1952	1952	1952	1952	0
627	20230704	090200	1183980	1952	1952	1952	1952	0
628	20230704	090100	1183980	1952	1952	1952	1952	0
629	20230704	090000	1183980	1952	1961	1961	1952	604