KissMeData/063440/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	193100	355377464	1898	1898	1898	1898	2103
3	20230710	193000	355377464	1898	1898	1898	1898	0
4	20230710	192900	355377464	1898	1898	1898	1898	0
5	20230710	192800	355377464	1898	1898	1898	1898	0
6	20230710	192700	355377464	1898	1898	1898	1898	0
7	20230710	192600	355377464	1898	1898	1898	1898	0
8	20230710	192500	355377464	1898	1898	1898	1898	0
9	20230710	192400	355377464	1898	1898	1898	1898	0
10	20230710	192300	355377464	1898	1898	1898	1898	0
11	20230710	192200	355377464	1898	1898	1898	1898	0
12	20230710	192100	355377464	1898	1898	1898	1898	0
13	20230710	192000	355377464	1898	1898	1898	1898	0
14	20230710	191900	355377464	1898	1898	1898	1898	0
15	20230710	191800	355377464	1898	1898	1898	1898	0
16	20230710	191700	355377464	1898	1898	1898	1898	0
17	20230710	191600	355377464	1898	1898	1898	1898	0
18	20230710	191500	355377464	1898	1898	1898	1898	0
19	20230710	191400	355377464	1898	1898	1898	1898	0
20	20230710	191300	355377464	1898	1898	1898	1898	0
21	20230710	191200	355377464	1898	1898	1898	1898	0
22	20230710	191100	355377464	1898	1898	1898	1898	0
23	20230710	191000	355377464	1898	1898	1898	1898	0
24	20230710	190900	355377464	1898	1898	1898	1898	0
25	20230710	190800	355377464	1898	1898	1898	1898	0
26	20230710	190700	355377464	1898	1898	1898	1898	0
27	20230710	190600	355377464	1898	1898	1898	1898	0
28	20230710	190500	355377464	1898	1898	1898	1898	0
29	20230710	190400	355377464	1898	1898	1898	1898	0
30	20230710	190300	355377464	1898	1898	1898	1898	0
31	20230710	190200	355377464	1898	1898	1898	1898	0
32	20230710	190100	355377464	1898	1898	1898	1898	2103
33	20230710	190000	355377464	1898	1898	1898	1898	0
34	20230710	185900	355377464	1898	1898	1898	1898	0
35	20230710	185800	355377464	1898	1898	1898	1898	0
36	20230710	185700	355377464	1898	1898	1898	1898	0
37	20230710	185600	355377464	1898	1898	1898	1898	0
38	20230710	185500	355377464	1898	1898	1898	1898	0
39	20230710	185400	355377464	1898	1898	1898	1898	0
40	20230710	185300	355377464	1898	1898	1898	1898	0
41	20230710	185200	355377464	1898	1898	1898	1898	0
42	20230710	185100	355377464	1898	1898	1898	1898	0
43	20230710	185000	355377464	1898	1898	1898	1898	0
44	20230710	184900	355377464	1898	1898	1898	1898	0
45	20230710	184800	355377464	1898	1898	1898	1898	0
46	20230710	184700	355377464	1898	1898	1898	1898	0
47	20230710	184600	355377464	1898	1898	1898	1898	0
48	20230710	184500	355377464	1898	1898	1898	1898	0
49	20230710	184400	355377464	1898	1898	1898	1898	0
50	20230710	184300	355377464	1898	1898	1898	1898	0
51	20230710	184200	355377464	1898	1898	1898	1898	0
52	20230710	184100	355377464	1898	1898	1898	1898	0
53	20230710	184000	355377464	1898	1898	1898	1898	0
54	20230710	183900	355377464	1898	1898	1898	1898	0
55	20230710	183800	355377464	1898	1898	1898	1898	0
56	20230710	183700	355377464	1898	1898	1898	1898	0
57	20230710	183600	355377464	1898	1898	1898	1898	0
58	20230710	183500	355377464	1898	1898	1898	1898	0
59	20230710	183400	355377464	1898	1898	1898	1898	0
60	20230710	183300	355377464	1898	1898	1898	1898	0
61	20230710	183200	355377464	1898	1898	1898	1898	0
62	20230710	183100	355377464	1898	1898	1898	1898	2103
63	20230710	183000	355377464	1898	1898	1898	1898	0
64	20230710	182900	355377464	1898	1898	1898	1898	0
65	20230710	182800	355377464	1898	1898	1898	1898	0
66	20230710	182700	355377464	1898	1898	1898	1898	0
67	20230710	182600	355377464	1898	1898	1898	1898	0
68	20230710	182500	355377464	1898	1898	1898	1898	0
69	20230710	182400	355377464	1898	1898	1898	1898	0
70	20230710	182300	355377464	1898	1898	1898	1898	0
71	20230710	182200	355377464	1898	1898	1898	1898	0
72	20230710	182100	355377464	1898	1898	1898	1898	0
73	20230710	182000	355377464	1898	1898	1898	1898	0
74	20230710	181900	355377464	1898	1898	1898	1898	0
75	20230710	181800	355377464	1898	1898	1898	1898	0
76	20230710	181700	355377464	1898	1898	1898	1898	0
77	20230710	181600	355377464	1898	1898	1898	1898	0
78	20230710	181500	355377464	1898	1898	1898	1898	0
79	20230710	181400	355377464	1898	1898	1898	1898	0
80	20230710	181300	355377464	1898	1898	1898	1898	0
81	20230710	181200	355377464	1898	1898	1898	1898	0
82	20230710	181100	355377464	1898	1898	1898	1898	0
83	20230710	181000	355377464	1898	1898	1898	1898	0
84	20230710	180900	355377464	1898	1898	1898	1898	0
85	20230710	180800	355377464	1898	1898	1898	1898	0
86	20230710	180700	355377464	1898	1898	1898	1898	0
87	20230710	180600	355377464	1898	1898	1898	1898	0
88	20230710	180500	355377464	1898	1898	1898	1898	0
89	20230710	180400	355377464	1898	1898	1898	1898	0
90	20230710	180300	355377464	1898	1898	1898	1898	0
91	20230710	180200	355377464	1898	1898	1898	1898	0
92	20230710	180100	355377464	1898	1898	1898	1898	2103
93	20230710	180000	355377464	1898	1898	1898	1898	0
94	20230710	175900	355377464	1898	1898	1898	1898	0
95	20230710	175800	355377464	1898	1898	1898	1898	0
96	20230710	175700	355377464	1898	1898	1898	1898	0
97	20230710	175600	355377464	1898	1898	1898	1898	0
98	20230710	175500	355377464	1898	1898	1898	1898	0
99	20230710	175400	355377464	1898	1898	1898	1898	0
100	20230710	175300	355377464	1898	1898	1898	1898	0
101	20230710	175200	355377464	1898	1898	1898	1898	0
102	20230710	175100	355377464	1898	1898	1898	1898	0
103	20230710	175000	355377464	1898	1898	1898	1898	0
104	20230710	174900	355377464	1898	1898	1898	1898	0
105	20230710	174800	355377464	1898	1898	1898	1898	0
106	20230710	174700	355377464	1898	1898	1898	1898	0
107	20230710	174600	355377464	1898	1898	1898	1898	0
108	20230710	174500	355377464	1898	1898	1898	1898	0
109	20230710	174400	355377464	1898	1898	1898	1898	0
110	20230710	174300	355377464	1898	1898	1898	1898	0
111	20230710	174200	355377464	1898	1898	1898	1898	0
112	20230710	174100	355377464	1898	1898	1898	1898	0
113	20230710	174000	355377464	1898	1898	1898	1898	0
114	20230710	173900	355377464	1898	1898	1898	1898	0
115	20230710	173800	355377464	1898	1898	1898	1898	0
116	20230710	173700	355377464	1898	1898	1898	1898	0
117	20230710	173600	355377464	1898	1898	1898	1898	0
118	20230710	173500	355377464	1898	1898	1898	1898	0
119	20230710	173400	355377464	1898	1898	1898	1898	0
120	20230710	173300	355377464	1898	1898	1898	1898	0
121	20230710	173200	355377464	1898	1898	1898	1898	0
122	20230710	173100	355377464	1898	1898	1898	1898	2103
123	20230710	173000	355377464	1898	1898	1898	1898	0
124	20230710	172900	355377464	1898	1898	1898	1898	0
125	20230710	172800	355377464	1898	1898	1898	1898	0
126	20230710	172700	355377464	1898	1898	1898	1898	0
127	20230710	172600	355377464	1898	1898	1898	1898	0
128	20230710	172500	355377464	1898	1898	1898	1898	0
129	20230710	172400	355377464	1898	1898	1898	1898	0
130	20230710	172300	355377464	1898	1898	1898	1898	0
131	20230710	172200	355377464	1898	1898	1898	1898	0
132	20230710	172100	355377464	1898	1898	1898	1898	0
133	20230710	172000	355377464	1898	1898	1898	1898	0
134	20230710	171900	355377464	1898	1898	1898	1898	0
135	20230710	171800	355377464	1898	1898	1898	1898	0
136	20230710	171700	355377464	1898	1898	1898	1898	0
137	20230710	171600	355377464	1898	1898	1898	1898	0
138	20230710	171500	355377464	1898	1898	1898	1898	0
139	20230710	171400	355377464	1898	1898	1898	1898	0
140	20230710	171300	355377464	1898	1898	1898	1898	0
141	20230710	171200	355377464	1898	1898	1898	1898	0
142	20230710	171100	355377464	1898	1898	1898	1898	0
143	20230710	171000	355377464	1898	1898	1898	1898	0
144	20230710	170900	355377464	1898	1898	1898	1898	0
145	20230710	170800	355377464	1898	1898	1898	1898	0
146	20230710	170700	355377464	1898	1898	1898	1898	0
147	20230710	170600	355377464	1898	1898	1898	1898	0
148	20230710	170500	355377464	1898	1898	1898	1898	0
149	20230710	170400	355377464	1898	1898	1898	1898	0
150	20230710	170300	355377464	1898	1898	1898	1898	0
151	20230710	170200	355377464	1898	1898	1898	1898	0
152	20230710	170100	355377464	1898	1898	1898	1898	2103
153	20230710	170000	355377464	1898	1898	1898	1898	0
154	20230710	165900	355377464	1898	1898	1898	1898	0
155	20230710	165800	355377464	1898	1898	1898	1898	0
156	20230710	165700	355377464	1898	1898	1898	1898	0
157	20230710	165600	355377464	1898	1898	1898	1898	0
158	20230710	165500	355377464	1898	1898	1898	1898	0
159	20230710	165400	355377464	1898	1898	1898	1898	0
160	20230710	165300	355377464	1898	1898	1898	1898	0
161	20230710	165200	355377464	1898	1898	1898	1898	0
162	20230710	165100	355377464	1898	1898	1898	1898	0
163	20230710	165000	355377464	1898	1898	1898	1898	0
164	20230710	164900	355377464	1898	1898	1898	1898	0
165	20230710	164800	355377464	1898	1898	1898	1898	0
166	20230710	164700	355377464	1898	1898	1898	1898	0
167	20230710	164600	355377464	1898	1898	1898	1898	0
168	20230710	164500	355377464	1898	1898	1898	1898	0
169	20230710	164400	355377464	1898	1898	1898	1898	0
170	20230710	164300	355377464	1898	1898	1898	1898	0
171	20230710	164200	355377464	1898	1898	1898	1898	0
172	20230710	164100	355377464	1898	1898	1898	1898	0
173	20230710	164000	355377464	1898	1898	1898	1898	0
174	20230710	163900	355377464	1898	1898	1898	1898	0
175	20230710	163800	355377464	1898	1898	1898	1898	0
176	20230710	163700	355377464	1898	1898	1898	1898	0
177	20230710	163600	355377464	1898	1898	1898	1898	0
178	20230710	163500	355377464	1898	1898	1898	1898	0
179	20230710	163400	355377464	1898	1898	1898	1898	0
180	20230710	163300	355377464	1898	1898	1898	1898	0
181	20230710	163200	355377464	1898	1898	1898	1898	0
182	20230710	163100	355377464	1898	1898	1898	1898	2103
183	20230710	163000	355377464	1898	1898	1898	1898	0
184	20230710	162900	355377464	1898	1898	1898	1898	0
185	20230710	162800	355377464	1898	1898	1898	1898	0
186	20230710	162700	355377464	1898	1898	1898	1898	0
187	20230710	162600	355377464	1898	1898	1898	1898	0
188	20230710	162500	355377464	1898	1898	1898	1898	0
189	20230710	162400	355377464	1898	1898	1898	1898	0
190	20230710	162300	355377464	1898	1898	1898	1898	0
191	20230710	162200	355377464	1898	1898	1898	1898	0
192	20230710	162100	355377464	1898	1898	1898	1898	0
193	20230710	162000	355377464	1898	1898	1898	1898	0
194	20230710	161900	355377464	1898	1898	1898	1898	0
195	20230710	161800	355377464	1898	1898	1898	1898	0
196	20230710	161700	355377464	1898	1898	1898	1898	0
197	20230710	161600	355377464	1898	1898	1898	1898	0
198	20230710	161500	355377464	1898	1898	1898	1898	0
199	20230710	161400	355377464	1898	1898	1898	1898	0
200	20230710	161300	355377464	1898	1898	1898	1898	0
201	20230710	161200	355377464	1898	1898	1898	1898	0
202	20230710	161100	355377464	1898	1898	1898	1898	0
203	20230710	161000	355377464	1898	1898	1898	1898	0
204	20230710	160900	355377464	1898	1898	1898	1898	0
205	20230710	160800	355377464	1898	1898	1898	1898	0
206	20230710	160700	355377464	1898	1898	1898	1898	0
207	20230710	160600	355377464	1898	1898	1898	1898	0
208	20230710	160500	355377464	1898	1898	1898	1898	0
209	20230710	160400	355377464	1898	1898	1898	1898	0
210	20230710	160300	355377464	1898	1898	1898	1898	0
211	20230710	160200	355377464	1898	1898	1898	1898	0
212	20230710	160100	355377464	1898	1898	1898	1898	2103
213	20230710	160000	355377464	1898	1898	1898	1898	0
214	20230710	155900	355377464	1898	1898	1898	1898	0
215	20230710	155800	355377464	1898	1898	1898	1898	0
216	20230710	155700	355377464	1898	1898	1898	1898	0
217	20230710	155600	355377464	1898	1898	1898	1898	0
218	20230710	155500	355377464	1898	1898	1898	1898	0
219	20230710	155400	355377464	1898	1898	1898	1898	0
220	20230710	155300	355377464	1898	1898	1898	1898	0
221	20230710	155200	355377464	1898	1898	1898	1898	0
222	20230710	155100	355377464	1898	1898	1898	1898	0
223	20230710	155000	355377464	1898	1898	1898	1898	0
224	20230710	154900	355377464	1898	1898	1898	1898	0
225	20230710	154800	355377464	1898	1898	1898	1898	0
226	20230710	154700	355377464	1898	1898	1898	1898	0
227	20230710	154600	355377464	1898	1898	1898	1898	0
228	20230710	154500	355377464	1898	1898	1898	1898	0
229	20230710	154400	355377464	1898	1898	1898	1898	0
230	20230710	154300	355377464	1898	1898	1898	1898	0
231	20230710	154200	355377464	1898	1898	1898	1898	0
232	20230710	154100	355377464	1898	1898	1898	1898	0
233	20230710	154000	355377464	1898	1898	1898	1898	0
234	20230710	153900	355377464	1898	1898	1898	1898	0
235	20230710	153800	355377464	1898	1898	1898	1898	0
236	20230710	153700	355377464	1898	1898	1898	1898	0
237	20230710	153600	355377464	1898	1898	1898	1898	0
238	20230710	153500	355377464	1898	1898	1898	1898	0
239	20230710	153400	355377464	1898	1898	1898	1898	0
240	20230710	153300	355377464	1898	1898	1898	1898	0
241	20230710	153200	355377464	1898	1898	1898	1898	0
242	20230710	153100	355377464	1898	1898	1898	1898	2103
243	20230710	153000	355377464	1898	1898	1898	1898	2103
244	20230710	152900	351385970	1898	1898	1898	1898	0
245	20230710	152800	351385970	1898	1898	1898	1898	0
246	20230710	152700	351385970	1898	1898	1898	1898	0
247	20230710	152600	351385970	1898	1898	1898	1898	0
248	20230710	152500	351385970	1898	1898	1898	1898	0
249	20230710	152400	351385970	1898	1898	1898	1898	0
250	20230710	152300	351385970	1898	1898	1898	1898	0
251	20230710	152200	351385970	1898	1898	1898	1898	0
252	20230710	152100	351385970	1898	1898	1898	1898	0
253	20230710	152000	351385970	1898	1898	1898	1898	0
254	20230710	151900	351385970	1898	1898	1898	1894	140
255	20230710	151800	351120774	1898	1898	1898	1898	104
256	20230710	151700	350923382	1898	1898	1898	1898	0
257	20230710	151600	350923382	1898	1898	1898	1898	0
258	20230710	151500	350923382	1898	1894	1898	1894	268
259	20230710	151400	350414742	1894	1896	1896	1894	471
260	20230710	151300	349522635	1898	1895	1898	1895	12
261	20230710	151200	349499889	1895	1895	1898	1895	452
262	20230710	151100	348643343	1895	1896	1896	1895	902
263	20230710	151000	346933951	1896	1896	1896	1896	500
264	20230710	150900	345985951	1896	1898	1898	1896	1766
265	20230710	150800	342636908	1899	1899	1899	1899	2
266	20230710	150700	342633110	1899	1897	1899	1897	3086
267	20230710	150600	336778964	1897	1899	1899	1897	1484
268	20230710	150500	333961429	1899	1899	1900	1899	3254
269	20230710	150400	327781883	1899	1899	1899	1899	958
270	20230710	150300	325962641	1900	1900	1900	1900	0
271	20230710	150200	325962641	1900	1900	1900	1900	6
272	20230710	150100	325951241	1899	1899	1899	1899	134
273	20230710	150000	325696775	1899	1899	1899	1899	741
274	20230710	145900	324289616	1900	1902	1902	1900	450
275	20230710	145800	323434416	1902	1902	1902	1902	1
276	20230710	145700	323432514	1900	1902	1902	1900	152
277	20230710	145600	323143514	1902	1901	1902	1901	54
278	20230710	145500	323040847	1901	1901	1901	1901	202
279	20230710	145400	322656845	1902	1902	1902	1902	0
280	20230710	145300	322656845	1902	1900	1902	1900	104
281	20230710	145200	322459241	1900	1900	1900	1900	117
282	20230710	145100	322236941	1900	1900	1900	1900	0
283	20230710	145000	322236941	1900	1900	1900	1900	0
284	20230710	144900	322236941	1900	1900	1900	1900	763
285	20230710	144800	320787241	1901	1901	1901	1901	2
286	20230710	144700	320783439	1900	1901	1901	1900	816
287	20230710	144600	319233038	1901	1901	1901	1901	220
288	20230710	144500	318814818	1901	1905	1905	1901	160
289	20230710	144400	318510627	1902	1905	1905	1902	222
290	20230710	144300	318088282	1906	1906	1906	1906	0
291	20230710	144200	318088282	1906	1906	1906	1906	0
292	20230710	144100	318088282	1906	1906	1906	1906	3
293	20230710	144000	318082564	1905	1906	1906	1905	1006
294	20230710	143900	316165131	1906	1906	1906	1906	13
295	20230710	143800	316140353	1906	1906	1906	1906	53
296	20230710	143700	316039335	1906	1905	1906	1905	77
297	20230710	143600	315892647	1906	1906	1906	1906	0
298	20230710	143500	315892647	1906	1906	1906	1906	0
299	20230710	143400	315892647	1906	1906	1906	1906	0
300	20230710	143300	315892647	1906	1906	1906	1906	3
301	20230710	143200	315886929	1905	1905	1905	1905	0
302	20230710	143100	315886929	1905	1905	1905	1905	29
303	20230710	143000	315831684	1906	1906	1906	1906	0
304	20230710	142900	315831684	1906	1906	1906	1906	0
305	20230710	142800	315831684	1906	1907	1907	1906	523
306	20230710	142700	314834829	1908	1908	1908	1908	2
307	20230710	142600	314831013	1909	1909	1909	1909	0
308	20230710	142500	314831013	1909	1909	1909	1909	0
309	20230710	142400	314831013	1909	1909	1909	1909	2
310	20230710	142300	314827195	1909	1909	1909	1909	0
311	20230710	142200	314827195	1909	1909	1909	1903	36
312	20230710	142100	314758637	1910	1910	1910	1910	5
313	20230710	142000	314749087	1910	1907	1910	1907	15
314	20230710	141900	314720476	1907	1909	1909	1907	94
315	20230710	141800	314541034	1909	1909	1909	1909	12
316	20230710	141700	314518126	1910	1910	1910	1910	3
317	20230710	141600	314512396	1910	1910	1910	1910	0
318	20230710	141500	314512396	1910	1910	1910	1910	2
319	20230710	141400	314508576	1910	1910	1910	1910	9
320	20230710	141300	314491386	1910	1910	1910	1910	0
321	20230710	141200	314491386	1910	1907	1910	1907	56
322	20230710	141100	314384444	1907	1905	1907	1905	4953
323	20230710	141000	304940988	1905	1905	1905	1905	0
324	20230710	140900	304940988	1905	1905	1905	1905	0
325	20230710	140800	304940988	1905	1905	1905	1905	0
326	20230710	140700	304940988	1905	1905	1905	1905	0
327	20230710	140600	304940988	1905	1905	1905	1905	63
328	20230710	140500	304820973	1905	1905	1905	1905	524
329	20230710	140400	303822753	1905	1905	1905	1905	215
330	20230710	140300	303413178	1905	1905	1905	1905	0
331	20230710	140200	303413178	1905	1905	1905	1905	7
332	20230710	140100	303399843	1905	1906	1906	1905	50
333	20230710	140000	303304591	1907	1907	1907	1907	2
334	20230710	135900	303300777	1908	1908	1908	1908	5
335	20230710	135800	303291237	1908	1908	1908	1908	4
336	20230710	135700	303283605	1906	1906	1906	1906	0
337	20230710	135600	303283605	1906	1907	1907	1904	394
338	20230710	135500	302532645	1907	1907	1907	1907	0
339	20230710	135400	302532645	1907	1907	1907	1907	0
340	20230710	135300	302532645	1907	1907	1907	1907	0
341	20230710	135200	302532645	1907	1907	1907	1907	0
342	20230710	135100	302532645	1907	1908	1911	1907	103
343	20230710	135000	302335825	1908	1908	1908	1908	2
344	20230710	134900	302332009	1912	1910	1912	1908	61
345	20230710	134800	302215578	1911	1911	1911	1911	0
346	20230710	134700	302215578	1911	1911	1911	1911	8
347	20230710	134600	302200290	1910	1908	1910	1908	1002
348	20230710	134500	300288471	1909	1909	1909	1909	0
349	20230710	134400	300288471	1909	1911	1911	1909	6
350	20230710	134300	300277011	1912	1912	1912	1912	2
351	20230710	134200	300273187	1913	1913	1913	1913	2
352	20230710	134100	300269361	1914	1914	1914	1914	3
353	20230710	134000	300263619	1903	1903	1903	1903	0
354	20230710	133900	300263619	1903	1903	1903	1903	3
355	20230710	133800	300257910	1903	1908	1908	1901	635
356	20230710	133700	299049534	1915	1915	1915	1915	0
357	20230710	133600	299049534	1915	1915	1915	1915	0
358	20230710	133500	299049534	1915	1915	1915	1915	0
359	20230710	133400	299049534	1915	1908	1915	1908	59
360	20230710	133300	298936825	1907	1907	1907	1907	0
361	20230710	133200	298936825	1907	1907	1907	1907	0
362	20230710	133100	298936825	1907	1907	1907	1907	277
363	20230710	133000	298408586	1907	1907	1907	1907	0
364	20230710	132900	298408586	1907	1907	1907	1907	0
365	20230710	132800	298408586	1907	1907	1907	1907	0
366	20230710	132700	298408586	1907	1905	1907	1905	1157
367	20230710	132600	296202191	1905	1905	1905	1905	3
368	20230710	132500	296196476	1906	1906	1906	1906	0
369	20230710	132400	296196476	1906	1906	1906	1906	0
370	20230710	132300	296196476	1906	1906	1906	1906	5
371	20230710	132200	296186946	1907	1907	1907	1907	3
372	20230710	132100	296181225	1907	1907	1907	1907	6
373	20230710	132000	296169783	1907	1907	1907	1907	3
374	20230710	131900	296164062	1907	1906	1907	1906	7
375	20230710	131800	296150717	1906	1906	1906	1906	3
376	20230710	131700	296144999	1906	1906	1906	1906	2
377	20230710	131600	296141187	1905	1905	1905	1905	584
378	20230710	131500	295028667	1905	1905	1905	1905	0
379	20230710	131400	295028667	1905	1905	1905	1905	0
380	20230710	131300	295028667	1905	1905	1905	1905	0
381	20230710	131200	295028667	1905	1905	1905	1905	0
382	20230710	131100	295028667	1905	1905	1905	1905	1999
383	20230710	131000	291220572	1905	1904	1905	1901	63
384	20230710	130900	291100727	1905	1905	1905	1905	2
385	20230710	130800	291096917	1905	1905	1905	1905	0
386	20230710	130700	291096917	1905	1904	1905	1904	150
387	20230710	130600	290811194	1903	1904	1904	1903	78
388	20230710	130500	290662690	1904	1904	1904	1904	3
389	20230710	130400	290656978	1901	1901	1901	1901	0
390	20230710	130300	290656978	1901	1901	1901	1901	0
391	20230710	130200	290656978	1901	1901	1901	1901	395
392	20230710	130100	289906083	1901	1901	1901	1901	821
393	20230710	130000	288345362	1901	1901	1901	1901	43
394	20230710	125900	288263619	1901	1901	1901	1901	0
395	20230710	125800	288263619	1901	1901	1901	1901	0
396	20230710	125700	288263619	1901	1901	1901	1901	0
397	20230710	125600	288263619	1901	1904	1904	1901	4
398	20230710	125500	288256009	1905	1905	1905	1905	6
399	20230710	125400	288244579	1905	1905	1905	1905	0
400	20230710	125300	288244579	1905	1905	1905	1905	1
401	20230710	125200	288242674	1905	1905	1905	1905	3
402	20230710	125100	288236959	1904	1900	1904	1899	8
403	20230710	125000	288221750	1898	1905	1905	1898	103
404	20230710	124900	288026030	1905	1903	1905	1903	31
405	20230710	124800	287966978	1898	1904	1904	1898	139
406	20230710	124700	287702997	1903	1903	1903	1903	0
407	20230710	124600	287702997	1903	1904	1904	1903	184
408	20230710	124500	287352667	1904	1904	1904	1904	2
409	20230710	124400	287348859	1904	1904	1904	1904	0
410	20230710	124300	287348859	1904	1904	1904	1904	0
411	20230710	124200	287348859	1904	1904	1904	1904	0
412	20230710	124100	287348859	1904	1904	1904	1903	111
413	20230710	124000	287137516	1905	1905	1905	1905	3
414	20230710	123900	287131801	1905	1905	1905	1905	0
415	20230710	123800	287131801	1905	1905	1905	1905	2
416	20230710	123700	287127991	1905	1905	1905	1905	0
417	20230710	123600	287127991	1905	1905	1905	1905	1
418	20230710	123500	287126086	1905	1905	1905	1905	0
419	20230710	123400	287126086	1905	1905	1905	1905	4
420	20230710	123300	287118466	1905	1905	1905	1905	0
421	20230710	123200	287118466	1905	1905	1905	1905	0
422	20230710	123100	287118466	1905	1905	1905	1904	2334
423	20230710	123000	282672197	1905	1905	1905	1905	3
424	20230710	122900	282666482	1905	1905	1905	1905	1
425	20230710	122800	282664577	1905	1905	1905	1905	0
426	20230710	122700	282664577	1905	1905	1905	1905	0
427	20230710	122600	282664577	1905	1906	1906	1905	4
428	20230710	122500	282656955	1907	1907	1907	1907	1
429	20230710	122400	282655048	1907	1907	1907	1907	0
430	20230710	122300	282655048	1907	1907	1907	1907	2
431	20230710	122200	282651234	1897	1908	1908	1897	2002
432	20230710	122100	278849713	1908	1908	1908	1908	0
433	20230710	122000	278849713	1908	1900	1908	1900	140
434	20230710	121900	278583705	1900	1902	1902	1900	3
435	20230710	121800	278578002	1895	1895	1895	1895	0
436	20230710	121700	278578002	1895	1904	1904	1895	2979
437	20230710	121600	272930573	1905	1905	1905	1905	1
438	20230710	121500	272928668	1905	1909	1909	1905	12
439	20230710	121400	272905784	1910	1910	1910	1910	0
440	20230710	121300	272905784	1910	1910	1910	1910	0
441	20230710	121200	272905784	1910	1910	1910	1910	1
442	20230710	121100	272903874	1910	1910	1910	1910	0
443	20230710	121000	272903874	1910	1910	1910	1910	100
444	20230710	120900	272712874	1910	1909	1910	1909	9
445	20230710	120800	272695690	1903	1908	1908	1903	60
446	20230710	120700	272581424	1909	1910	1910	1909	4
447	20230710	120600	272573786	1910	1911	1911	1907	76
448	20230710	120500	272428770	1912	1912	1912	1912	3
449	20230710	120400	272423034	1913	1913	1913	1913	10
450	20230710	120300	272403904	1913	1914	1914	1913	5
451	20230710	120200	272394336	1914	1914	1914	1914	1
452	20230710	120100	272392422	1913	1913	1913	1913	2
453	20230710	120000	272388596	1912	1912	1912	1912	0
454	20230710	115900	272388596	1912	1911	1912	1911	2
455	20230710	115800	272384773	1910	1910	1910	1910	0
456	20230710	115700	272384773	1910	1910	1910	1910	0
457	20230710	115600	272384773	1910	1910	1910	1910	197
458	20230710	115500	272008503	1910	1910	1910	1910	65
459	20230710	115400	271884353	1910	1910	1910	1910	0
460	20230710	115300	271884353	1910	1910	1910	1910	6
461	20230710	115200	271872893	1910	1910	1910	1910	0
462	20230710	115100	271872893	1910	1910	1910	1910	700
463	20230710	115000	270535893	1907	1909	1909	1907	100
464	20230710	114900	270345183	1910	1910	1910	1910	153
465	20230710	114800	270052953	1909	1909	1909	1909	11
466	20230710	114700	270031954	1902	1909	1909	1902	3
467	20230710	114600	270026241	1900	1903	1903	1900	2093
468	20230710	114500	266048687	1902	1908	1908	1902	1346
469	20230710	114400	263485304	1908	1908	1908	1908	0
470	20230710	114300	263485304	1908	1908	1908	1908	0
471	20230710	114200	263485304	1908	1908	1908	1908	350
472	20230710	114100	262817504	1908	1908	1908	1908	0
473	20230710	114000	262817504	1908	1918	1918	1908	3125
474	20230710	113900	256847344	1914	1918	1918	1914	195
475	20230710	113800	256474011	1918	1918	1918	1918	0
476	20230710	113700	256474011	1918	1918	1918	1918	0
477	20230710	113600	256474011	1918	1918	1918	1918	0
478	20230710	113500	256474011	1918	1919	1919	1918	4
479	20230710	113400	256466338	1919	1919	1919	1919	2
480	20230710	113300	256462500	1920	1920	1920	1920	0
481	20230710	113200	256462500	1920	1920	1920	1920	2
482	20230710	113100	256458660	1921	1921	1921	1921	81
483	20230710	113000	256303059	1921	1921	1921	1921	1
484	20230710	112900	256301138	1921	1921	1921	1921	0
485	20230710	112800	256301138	1921	1921	1921	1921	0
486	20230710	112700	256301138	1921	1921	1921	1921	10
487	20230710	112600	256281928	1921	1921	1921	1921	310
488	20230710	112500	255686418	1922	1922	1922	1922	76
489	20230710	112400	255540346	1922	1923	1923	1922	3
490	20230710	112300	255534579	1922	1922	1922	1922	0
491	20230710	112200	255534579	1922	1922	1922	1922	0
492	20230710	112100	255534579	1922	1922	1922	1922	1
493	20230710	112000	255532657	1913	1913	1913	1913	0
494	20230710	111900	255532657	1913	1913	1913	1913	0
495	20230710	111800	255532657	1913	1913	1913	1913	0
496	20230710	111700	255532657	1913	1913	1913	1913	0
497	20230710	111600	255532657	1913	1913	1913	1913	0
498	20230710	111500	255532657	1913	1920	1920	1913	173
499	20230710	111400	255200553	1921	1920	1921	1920	12
500	20230710	111300	255177502	1920	1920	1920	1920	0
501	20230710	111200	255177502	1920	1919	1920	1919	904
502	20230710	111100	253441823	1920	1920	1920	1920	0
503	20230710	111000	253441823	1920	1920	1920	1920	1
504	20230710	110900	253439903	1920	1920	1920	1920	0
505	20230710	110800	253439903	1920	1920	1920	1920	0
506	20230710	110700	253439903	1920	1919	1920	1919	601
507	20230710	110600	252285984	1920	1920	1920	1920	0
508	20230710	110500	252285984	1920	1920	1920	1920	0
509	20230710	110400	252285984	1920	1920	1920	1920	42
510	20230710	110300	252205344	1920	1910	1920	1910	121
511	20230710	110200	251974224	1910	1909	1910	1909	1528
512	20230710	110100	249057251	1910	1910	1910	1910	1000
513	20230710	110000	247147251	1910	1910	1910	1910	0
514	20230710	105900	247147251	1910	1910	1910	1910	0
515	20230710	105800	247147251	1910	1910	1910	1910	16
516	20230710	105700	247116691	1911	1912	1912	1911	1715
517	20230710	105600	243839315	1912	1916	1916	1912	80
518	20230710	105500	243686135	1916	1916	1916	1916	0
519	20230710	105400	243686135	1916	1919	1919	1916	100
520	20230710	105300	243494488	1920	1921	1921	1920	1005
521	20230710	105200	241564886	1922	1924	1924	1922	7
522	20230710	105100	241551424	1925	1925	1925	1925	0
523	20230710	105000	241551424	1925	1925	1925	1925	1
524	20230710	104900	241549499	1924	1924	1924	1924	1
525	20230710	104800	241547575	1925	1925	1925	1925	0
526	20230710	104700	241547575	1925	1925	1925	1925	0
527	20230710	104600	241547575	1925	1926	1926	1924	3534
528	20230710	104500	234742825	1925	1926	1926	1925	4
529	20230710	104400	234735123	1925	1926	1926	1925	4
530	20230710	104300	234727421	1915	1915	1915	1915	4360
531	20230710	104200	226378021	1915	1921	1921	1915	3229
532	20230710	104100	220187377	1921	1929	1929	1921	2191
533	20230710	104000	215974123	1929	1930	1930	1929	112
534	20230710	103900	215757964	1932	1930	1932	1930	277
535	20230710	103800	215222814	1932	1932	1932	1931	100
536	20230710	103700	215029616	1925	1925	1925	1925	7
537	20230710	103600	215016141	1922	1925	1925	1922	23
538	20230710	103500	214971914	1927	1929	1929	1925	249
539	20230710	103400	214492016	1933	1933	1933	1933	0
540	20230710	103300	214492016	1933	1934	1934	1930	2027
541	20230710	103200	210574117	1934	1934	1934	1934	0
542	20230710	103100	210574117	1934	1934	1934	1934	6
543	20230710	103000	210562513	1934	1933	1934	1931	2639
544	20230710	102900	205458964	1933	1932	1933	1930	2751
545	20230710	102800	200141590	1934	1933	1934	1933	2
546	20230710	102700	200137723	1933	1934	1934	1933	116
547	20230710	102600	199913380	1934	1934	1935	1934	1200
548	20230710	102500	197591996	1934	1935	1935	1931	25
549	20230710	102400	197543668	1935	1933	1935	1932	4288
550	20230710	102300	189247942	1934	1931	1934	1931	4472
551	20230710	102200	180602099	1933	1932	1933	1932	1296
552	20230710	102100	178097321	1932	1932	1932	1932	1080
553	20230710	102000	176010761	1932	1929	1932	1927	1368
554	20230710	101900	173369966	1928	1927	1928	1927	526
555	20230710	101800	172356151	1927	1926	1927	1925	347
556	20230710	101700	171687488	1927	1927	1929	1927	6
557	20230710	101600	171675920	1926	1926	1931	1926	4310
558	20230710	101500	163362984	1923	1925	1925	1923	4
559	20230710	101400	163355288	1926	1926	1926	1926	1
560	20230710	101300	163353362	1926	1926	1926	1926	40
561	20230710	101200	163276322	1926	1923	1927	1920	597
562	20230710	101100	162126268	1927	1924	1927	1924	511
563	20230710	101000	161142645	1924	1924	1924	1923	10
564	20230710	100900	161123406	1925	1925	1925	1925	1
565	20230710	100800	161121481	1925	1927	1928	1925	2193
566	20230710	100700	156895114	1927	1927	1927	1927	378
567	20230710	100600	156166708	1925	1922	1928	1922	2524
568	20230710	100500	151305564	1921	1916	1924	1916	4554
569	20230710	100400	142558836	1916	1913	1916	1913	5681
570	20230710	100300	131684270	1913	1912	1913	1912	608
571	20230710	100200	130521772	1906	1905	1906	1905	4965
572	20230710	100100	121061252	1906	1906	1906	1904	156
573	20230710	100000	120764086	1906	1901	1906	1894	1541
574	20230710	095900	117843809	1901	1901	1901	1901	3
575	20230710	095800	117838106	1901	1901	1901	1901	2
576	20230710	095700	117834304	1901	1901	1901	1901	0
577	20230710	095600	117834304	1901	1901	1901	1901	0
578	20230710	095500	117834304	1901	1901	1901	1901	46
579	20230710	095400	117746858	1901	1910	1910	1901	88
580	20230710	095300	117579561	1901	1901	1901	1901	10
581	20230710	095200	117560551	1901	1903	1903	1901	263
582	20230710	095100	117060163	1903	1903	1903	1903	1000
583	20230710	095000	115157163	1910	1907	1910	1901	1507
584	20230710	094900	112290020	1914	1904	1914	1861	10069
585	20230710	094800	93319881	1914	1914	1914	1914	0
586	20230710	094700	93319881	1914	1914	1914	1914	34
587	20230710	094600	93254805	1914	1914	1914	1914	1
588	20230710	094500	93252891	1914	1914	1914	1902	2531
589	20230710	094400	88431557	1914	1914	1914	1914	19
590	20230710	094300	88395191	1914	1913	1914	1913	366
591	20230710	094200	87695028	1913	1914	1914	1913	785
592	20230710	094100	86192542	1915	1915	1915	1915	0
593	20230710	094000	86192542	1915	1908	1915	1908	2749
594	20230710	093900	80946313	1908	1908	1908	1908	109
595	20230710	093800	80738341	1908	1907	1908	1907	12
596	20230710	093700	80715446	1908	1906	1908	1906	1465
597	20230710	093600	77922925	1905	1905	1905	1905	39
598	20230710	093500	77848630	1901	1901	1901	1901	795
599	20230710	093400	76337335	1901	1901	1901	1901	173
600	20230710	093300	76008462	1900	1900	1900	1900	0
601	20230710	093200	76008462	1900	1900	1900	1900	0
602	20230710	093100	76008462	1900	1901	1901	1900	76
603	20230710	093000	75864061	1906	1900	1906	1900	50
604	20230710	092900	75769049	1900	1900	1900	1900	0
605	20230710	092800	75769049	1900	1901	1901	1894	670
606	20230710	092700	74499020	1905	1901	1906	1901	73
607	20230710	092600	74360076	1902	1902	1903	1901	1141
608	20230710	092500	72188899	1903	1903	1903	1903	145
609	20230710	092400	71912964	1906	1902	1906	1902	1209
610	20230710	092300	69609217	1893	1895	1895	1893	27
611	20230710	092200	69558077	1896	1897	1897	1896	77
612	20230710	092100	69412019	1897	1905	1905	1897	85
613	20230710	092000	69250354	1905	1904	1905	1904	13
614	20230710	091900	69225599	1903	1902	1903	1902	379
615	20230710	091800	68504454	1900	1904	1904	1900	1059
616	20230710	091700	66490159	1903	1903	1903	1903	255
617	20230710	091600	66004894	1903	1903	1903	1903	757
618	20230710	091500	64564323	1905	1893	1905	1893	1711
619	20230710	091400	61310860	1892	1892	1893	1892	1813
620	20230710	091300	57880308	1892	1889	1892	1879	1041
621	20230710	091200	55920387	1889	1886	1889	1886	523
622	20230710	091100	54933333	1877	1877	1877	1877	1
623	20230710	091000	54931456	1886	1886	1886	1885	143
624	20230710	090900	54661848	1876	1888	1888	1876	710
625	20230710	090800	53326774	1889	1892	1893	1889	714
626	20230710	090700	51976143	1900	1896	1900	1890	12503
627	20230710	090600	28294058	1893	1896	1896	1893	224
628	20230710	090500	27869823	1900	1900	1900	1893	120
629	20230710	090400	27641963	1902	1903	1903	1902	3
630	20230710	090300	27636255	1906	1906	1906	1906	363
631	20230710	090200	26944377	1906	1897	1906	1890	4504
632	20230710	090100	18404673	1898	1900	1900	1898	217
633	20230710	090000	17992804	1898	1902	1902	1895	9460