KissMeData/066910/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	192800	187460139	1938	1938	1938	1938	571
3	20230703	192700	187460139	1938	1938	1938	1938	0
4	20230703	192600	187460139	1938	1938	1938	1938	0
5	20230703	192500	187460139	1938	1938	1938	1938	0
6	20230703	192400	187460139	1938	1938	1938	1938	0
7	20230703	192300	187460139	1938	1938	1938	1938	0
8	20230703	192200	187460139	1938	1938	1938	1938	0
9	20230703	192100	187460139	1938	1938	1938	1938	0
10	20230703	192000	187460139	1938	1938	1938	1938	0
11	20230703	191900	187460139	1938	1938	1938	1938	0
12	20230703	191800	187460139	1938	1938	1938	1938	0
13	20230703	191700	187460139	1938	1938	1938	1938	0
14	20230703	191600	187460139	1938	1938	1938	1938	0
15	20230703	191500	187460139	1938	1938	1938	1938	0
16	20230703	191400	187460139	1938	1938	1938	1938	0
17	20230703	191300	187460139	1938	1938	1938	1938	0
18	20230703	191200	187460139	1938	1938	1938	1938	0
19	20230703	191100	187460139	1938	1938	1938	1938	0
20	20230703	191000	187460139	1938	1938	1938	1938	0
21	20230703	190900	187460139	1938	1938	1938	1938	0
22	20230703	190800	187460139	1938	1938	1938	1938	0
23	20230703	190700	187460139	1938	1938	1938	1938	0
24	20230703	190600	187460139	1938	1938	1938	1938	0
25	20230703	190500	187460139	1938	1938	1938	1938	0
26	20230703	190400	187460139	1938	1938	1938	1938	0
27	20230703	190300	187460139	1938	1938	1938	1938	0
28	20230703	190200	187460139	1938	1938	1938	1938	0
29	20230703	190100	187460139	1938	1938	1938	1938	0
30	20230703	190000	187460139	1938	1938	1938	1938	0
31	20230703	185900	187460139	1938	1938	1938	1938	0
32	20230703	185800	187460139	1938	1938	1938	1938	571
33	20230703	185700	187460139	1938	1938	1938	1938	0
34	20230703	185600	187460139	1938	1938	1938	1938	0
35	20230703	185500	187460139	1938	1938	1938	1938	0
36	20230703	185400	187460139	1938	1938	1938	1938	0
37	20230703	185300	187460139	1938	1938	1938	1938	0
38	20230703	185200	187460139	1938	1938	1938	1938	0
39	20230703	185100	187460139	1938	1938	1938	1938	0
40	20230703	185000	187460139	1938	1938	1938	1938	0
41	20230703	184900	187460139	1938	1938	1938	1938	0
42	20230703	184800	187460139	1938	1938	1938	1938	0
43	20230703	184700	187460139	1938	1938	1938	1938	0
44	20230703	184600	187460139	1938	1938	1938	1938	0
45	20230703	184500	187460139	1938	1938	1938	1938	0
46	20230703	184400	187460139	1938	1938	1938	1938	0
47	20230703	184300	187460139	1938	1938	1938	1938	0
48	20230703	184200	187460139	1938	1938	1938	1938	0
49	20230703	184100	187460139	1938	1938	1938	1938	0
50	20230703	184000	187460139	1938	1938	1938	1938	0
51	20230703	183900	187460139	1938	1938	1938	1938	0
52	20230703	183800	187460139	1938	1938	1938	1938	0
53	20230703	183700	187460139	1938	1938	1938	1938	0
54	20230703	183600	187460139	1938	1938	1938	1938	0
55	20230703	183500	187460139	1938	1938	1938	1938	0
56	20230703	183400	187460139	1938	1938	1938	1938	0
57	20230703	183300	187460139	1938	1938	1938	1938	0
58	20230703	183200	187460139	1938	1938	1938	1938	0
59	20230703	183100	187460139	1938	1938	1938	1938	0
60	20230703	183000	187460139	1938	1938	1938	1938	0
61	20230703	182900	187460139	1938	1938	1938	1938	0
62	20230703	182800	187460139	1938	1938	1938	1938	571
63	20230703	182700	187460139	1938	1938	1938	1938	0
64	20230703	182600	187460139	1938	1938	1938	1938	0
65	20230703	182500	187460139	1938	1938	1938	1938	0
66	20230703	182400	187460139	1938	1938	1938	1938	0
67	20230703	182300	187460139	1938	1938	1938	1938	0
68	20230703	182200	187460139	1938	1938	1938	1938	0
69	20230703	182100	187460139	1938	1938	1938	1938	0
70	20230703	182000	187460139	1938	1938	1938	1938	0
71	20230703	181900	187460139	1938	1938	1938	1938	0
72	20230703	181800	187460139	1938	1938	1938	1938	0
73	20230703	181700	187460139	1938	1938	1938	1938	0
74	20230703	181600	187460139	1938	1938	1938	1938	0
75	20230703	181500	187460139	1938	1938	1938	1938	0
76	20230703	181400	187460139	1938	1938	1938	1938	0
77	20230703	181300	187460139	1938	1938	1938	1938	0
78	20230703	181200	187460139	1938	1938	1938	1938	0
79	20230703	181100	187460139	1938	1938	1938	1938	0
80	20230703	181000	187460139	1938	1938	1938	1938	0
81	20230703	180900	187460139	1938	1938	1938	1938	0
82	20230703	180800	187460139	1938	1938	1938	1938	0
83	20230703	180700	187460139	1938	1938	1938	1938	0
84	20230703	180600	187460139	1938	1938	1938	1938	0
85	20230703	180500	187460139	1938	1938	1938	1938	0
86	20230703	180400	187460139	1938	1938	1938	1938	0
87	20230703	180300	187460139	1938	1938	1938	1938	0
88	20230703	180200	187460139	1938	1938	1938	1938	0
89	20230703	180100	187460139	1938	1938	1938	1938	0
90	20230703	180000	187460139	1938	1938	1938	1938	0
91	20230703	175900	187460139	1938	1938	1938	1938	0
92	20230703	175800	187460139	1938	1938	1938	1938	571
93	20230703	175700	187460139	1938	1938	1938	1938	0
94	20230703	175600	187460139	1938	1938	1938	1938	0
95	20230703	175500	187460139	1938	1938	1938	1938	0
96	20230703	175400	187460139	1938	1938	1938	1938	0
97	20230703	175300	187460139	1938	1938	1938	1938	0
98	20230703	175200	187460139	1938	1938	1938	1938	0
99	20230703	175100	187460139	1938	1938	1938	1938	0
100	20230703	175000	187460139	1938	1938	1938	1938	0
101	20230703	174900	187460139	1938	1938	1938	1938	0
102	20230703	174800	187460139	1938	1938	1938	1938	0
103	20230703	174700	187460139	1938	1938	1938	1938	0
104	20230703	174600	187460139	1938	1938	1938	1938	0
105	20230703	174500	187460139	1938	1938	1938	1938	0
106	20230703	174400	187460139	1938	1938	1938	1938	0
107	20230703	174300	187460139	1938	1938	1938	1938	0
108	20230703	174200	187460139	1938	1938	1938	1938	0
109	20230703	174100	187460139	1938	1938	1938	1938	0
110	20230703	174000	187460139	1938	1938	1938	1938	0
111	20230703	173900	187460139	1938	1938	1938	1938	0
112	20230703	173800	187460139	1938	1938	1938	1938	0
113	20230703	173700	187460139	1938	1938	1938	1938	0
114	20230703	173600	187460139	1938	1938	1938	1938	0
115	20230703	173500	187460139	1938	1938	1938	1938	0
116	20230703	173400	187460139	1938	1938	1938	1938	0
117	20230703	173300	187460139	1938	1938	1938	1938	0
118	20230703	173200	187460139	1938	1938	1938	1938	0
119	20230703	173100	187460139	1938	1938	1938	1938	0
120	20230703	173000	187460139	1938	1938	1938	1938	0
121	20230703	172900	187460139	1938	1938	1938	1938	0
122	20230703	172800	187460139	1938	1938	1938	1938	571
123	20230703	172700	187460139	1938	1938	1938	1938	0
124	20230703	172600	187460139	1938	1938	1938	1938	0
125	20230703	172500	187460139	1938	1938	1938	1938	0
126	20230703	172400	187460139	1938	1938	1938	1938	0
127	20230703	172300	187460139	1938	1938	1938	1938	0
128	20230703	172200	187460139	1938	1938	1938	1938	0
129	20230703	172100	187460139	1938	1938	1938	1938	0
130	20230703	172000	187460139	1938	1938	1938	1938	0
131	20230703	171900	187460139	1938	1938	1938	1938	0
132	20230703	171800	187460139	1938	1938	1938	1938	0
133	20230703	171700	187460139	1938	1938	1938	1938	0
134	20230703	171600	187460139	1938	1938	1938	1938	0
135	20230703	171500	187460139	1938	1938	1938	1938	0
136	20230703	171400	187460139	1938	1938	1938	1938	0
137	20230703	171300	187460139	1938	1938	1938	1938	0
138	20230703	171200	187460139	1938	1938	1938	1938	0
139	20230703	171100	187460139	1938	1938	1938	1938	0
140	20230703	171000	187460139	1938	1938	1938	1938	0
141	20230703	170900	187460139	1938	1938	1938	1938	0
142	20230703	170800	187460139	1938	1938	1938	1938	0
143	20230703	170700	187460139	1938	1938	1938	1938	0
144	20230703	170600	187460139	1938	1938	1938	1938	0
145	20230703	170500	187460139	1938	1938	1938	1938	0
146	20230703	170400	187460139	1938	1938	1938	1938	0
147	20230703	170300	187460139	1938	1938	1938	1938	0
148	20230703	170200	187460139	1938	1938	1938	1938	0
149	20230703	170100	187460139	1938	1938	1938	1938	0
150	20230703	170000	187460139	1938	1938	1938	1938	0
151	20230703	165900	187460139	1938	1938	1938	1938	0
152	20230703	165800	187460139	1938	1938	1938	1938	571
153	20230703	165700	187460139	1938	1938	1938	1938	0
154	20230703	165600	187460139	1938	1938	1938	1938	0
155	20230703	165500	187460139	1938	1938	1938	1938	0
156	20230703	165400	187460139	1938	1938	1938	1938	0
157	20230703	165300	187460139	1938	1938	1938	1938	0
158	20230703	165200	187460139	1938	1938	1938	1938	0
159	20230703	165100	187460139	1938	1938	1938	1938	0
160	20230703	165000	187460139	1938	1938	1938	1938	0
161	20230703	164900	187460139	1938	1938	1938	1938	0
162	20230703	164800	187460139	1938	1938	1938	1938	0
163	20230703	164700	187460139	1938	1938	1938	1938	0
164	20230703	164600	187460139	1938	1938	1938	1938	0
165	20230703	164500	187460139	1938	1938	1938	1938	0
166	20230703	164400	187460139	1938	1938	1938	1938	0
167	20230703	164300	187460139	1938	1938	1938	1938	0
168	20230703	164200	187460139	1938	1938	1938	1938	0
169	20230703	164100	187460139	1938	1938	1938	1938	0
170	20230703	164000	187460139	1938	1938	1938	1938	0
171	20230703	163900	187460139	1938	1938	1938	1938	0
172	20230703	163800	187460139	1938	1938	1938	1938	0
173	20230703	163700	187460139	1938	1938	1938	1938	0
174	20230703	163600	187460139	1938	1938	1938	1938	0
175	20230703	163500	187460139	1938	1938	1938	1938	0
176	20230703	163400	187460139	1938	1938	1938	1938	0
177	20230703	163300	187460139	1938	1938	1938	1938	0
178	20230703	163200	187460139	1938	1938	1938	1938	0
179	20230703	163100	187460139	1938	1938	1938	1938	0
180	20230703	163000	187460139	1938	1938	1938	1938	0
181	20230703	162900	187460139	1938	1938	1938	1938	0
182	20230703	162800	187460139	1938	1938	1938	1938	571
183	20230703	162700	187460139	1938	1938	1938	1938	0
184	20230703	162600	187460139	1938	1938	1938	1938	0
185	20230703	162500	187460139	1938	1938	1938	1938	0
186	20230703	162400	187460139	1938	1938	1938	1938	0
187	20230703	162300	187460139	1938	1938	1938	1938	0
188	20230703	162200	187460139	1938	1938	1938	1938	0
189	20230703	162100	187460139	1938	1938	1938	1938	0
190	20230703	162000	187460139	1938	1938	1938	1938	0
191	20230703	161900	187460139	1938	1938	1938	1938	0
192	20230703	161800	187460139	1938	1938	1938	1938	0
193	20230703	161700	187460139	1938	1938	1938	1938	0
194	20230703	161600	187460139	1938	1938	1938	1938	0
195	20230703	161500	187460139	1938	1938	1938	1938	0
196	20230703	161400	187460139	1938	1938	1938	1938	0
197	20230703	161300	187460139	1938	1938	1938	1938	0
198	20230703	161200	187460139	1938	1938	1938	1938	0
199	20230703	161100	187460139	1938	1938	1938	1938	0
200	20230703	161000	187460139	1938	1938	1938	1938	0
201	20230703	160900	187460139	1938	1938	1938	1938	0
202	20230703	160800	187460139	1938	1938	1938	1938	0
203	20230703	160700	187460139	1938	1938	1938	1938	0
204	20230703	160600	187460139	1938	1938	1938	1938	0
205	20230703	160500	187460139	1938	1938	1938	1938	0
206	20230703	160400	187460139	1938	1938	1938	1938	0
207	20230703	160300	187460139	1938	1938	1938	1938	0
208	20230703	160200	187460139	1938	1938	1938	1938	0
209	20230703	160100	187460139	1938	1938	1938	1938	0
210	20230703	160000	187460139	1938	1938	1938	1938	0
211	20230703	155900	187460139	1938	1938	1938	1938	0
212	20230703	155800	187460139	1938	1938	1938	1938	571
213	20230703	155700	187460139	1938	1938	1938	1938	0
214	20230703	155600	187460139	1938	1938	1938	1938	0
215	20230703	155500	187460139	1938	1938	1938	1938	0
216	20230703	155400	187460139	1938	1938	1938	1938	0
217	20230703	155300	187460139	1938	1938	1938	1938	0
218	20230703	155200	187460139	1938	1938	1938	1938	0
219	20230703	155100	187460139	1938	1938	1938	1938	0
220	20230703	155000	187460139	1938	1938	1938	1938	0
221	20230703	154900	187460139	1938	1938	1938	1938	0
222	20230703	154800	187460139	1938	1938	1938	1938	0
223	20230703	154700	187460139	1938	1938	1938	1938	0
224	20230703	154600	187460139	1938	1938	1938	1938	0
225	20230703	154500	187460139	1938	1938	1938	1938	0
226	20230703	154400	187460139	1938	1938	1938	1938	0
227	20230703	154300	187460139	1938	1938	1938	1938	0
228	20230703	154200	187460139	1938	1938	1938	1938	0
229	20230703	154100	187460139	1938	1938	1938	1938	0
230	20230703	154000	187460139	1938	1938	1938	1938	0
231	20230703	153900	187460139	1938	1938	1938	1938	0
232	20230703	153800	187460139	1938	1938	1938	1938	0
233	20230703	153700	187460139	1938	1938	1938	1938	0
234	20230703	153600	187460139	1938	1938	1938	1938	0
235	20230703	153500	187460139	1938	1938	1938	1938	0
236	20230703	153400	187460139	1938	1938	1938	1938	0
237	20230703	153300	187460139	1938	1938	1938	1938	0
238	20230703	153200	187460139	1938	1938	1938	1938	0
239	20230703	153100	187460139	1938	1938	1938	1938	0
240	20230703	153000	187460139	1938	1938	1938	1938	571
241	20230703	152900	186353541	1935	1935	1935	1935	0
242	20230703	152800	186353541	1935	1935	1935	1935	0
243	20230703	152700	186353541	1935	1935	1935	1935	0
244	20230703	152600	186353541	1935	1935	1935	1935	0
245	20230703	152500	186353541	1935	1935	1935	1935	0
246	20230703	152400	186353541	1935	1935	1935	1935	0
247	20230703	152300	186353541	1935	1935	1935	1935	0
248	20230703	152200	186353541	1935	1935	1935	1935	0
249	20230703	152100	186353541	1935	1935	1935	1935	0
250	20230703	152000	186353541	1935	1935	1935	1935	0
251	20230703	151900	186353541	1935	1935	1935	1935	0
252	20230703	151800	186353541	1935	1936	1936	1935	20
253	20230703	151700	186314831	1935	1935	1935	1935	0
254	20230703	151600	186314831	1935	1938	1938	1935	120
255	20230703	151500	186082319	1938	1938	1938	1938	0
256	20230703	151400	186082319	1938	1938	1938	1938	7
257	20230703	151300	186068753	1938	1938	1938	1938	1
258	20230703	151200	186066815	1935	1935	1935	1935	0
259	20230703	151100	186066815	1935	1935	1935	1935	1
260	20230703	151000	186064880	1938	1938	1938	1938	0
261	20230703	150900	186064880	1938	1938	1938	1938	0
262	20230703	150800	186064880	1938	1938	1938	1938	0
263	20230703	150700	186064880	1938	1938	1938	1938	0
264	20230703	150600	186064880	1938	1938	1938	1938	0
265	20230703	150500	186064880	1938	1938	1938	1938	0
266	20230703	150400	186064880	1938	1938	1938	1938	0
267	20230703	150300	186064880	1938	1938	1938	1938	0
268	20230703	150200	186064880	1938	1938	1938	1938	135
269	20230703	150100	185803250	1938	1938	1938	1938	0
270	20230703	150000	185803250	1938	1938	1938	1938	0
271	20230703	145900	185803250	1938	1938	1938	1938	0
272	20230703	145800	185803250	1938	1938	1938	1938	52
273	20230703	145700	185702474	1938	1938	1938	1938	0
274	20230703	145600	185702474	1938	1938	1938	1938	0
275	20230703	145500	185702474	1938	1938	1938	1938	80
276	20230703	145400	185547434	1938	1938	1938	1938	0
277	20230703	145300	185547434	1938	1938	1938	1938	0
278	20230703	145200	185547434	1938	1938	1938	1938	26
279	20230703	145100	185497046	1938	1930	1938	1930	62
280	20230703	145000	185377378	1928	1928	1928	1928	138
281	20230703	144900	185111314	1928	1928	1928	1928	0
282	20230703	144800	185111314	1928	1928	1928	1928	0
283	20230703	144700	185111314	1928	1928	1928	1928	0
284	20230703	144600	185111314	1928	1928	1928	1928	1
285	20230703	144500	185109386	1926	1926	1926	1926	1
286	20230703	144400	185107460	1927	1927	1927	1927	51
287	20230703	144300	185009183	1927	1927	1927	1927	1
288	20230703	144200	185007256	1927	1927	1927	1927	0
289	20230703	144100	185007256	1927	1927	1927	1927	48
290	20230703	144000	184914760	1928	1928	1928	1928	0
291	20230703	143900	184914760	1928	1928	1928	1928	1
292	20230703	143800	184912832	1928	1928	1928	1928	0
293	20230703	143700	184912832	1928	1928	1928	1928	2
294	20230703	143600	184908976	1929	1929	1929	1929	34
295	20230703	143500	184843390	1930	1930	1930	1930	0
296	20230703	143400	184843390	1930	1930	1930	1930	0
297	20230703	143300	184843390	1930	1930	1930	1930	0
298	20230703	143200	184843390	1930	1930	1930	1930	0
299	20230703	143100	184843390	1930	1930	1930	1930	51
300	20230703	143000	184744960	1938	1938	1938	1938	0
301	20230703	142900	184744960	1938	1938	1938	1938	1
302	20230703	142800	184743022	1930	1930	1930	1930	0
303	20230703	142700	184743022	1930	1930	1930	1930	1457
304	20230703	142600	181931012	1930	1930	1930	1930	0
305	20230703	142500	181931012	1930	1930	1930	1930	0
306	20230703	142400	181931012	1930	1930	1930	1930	0
307	20230703	142300	181931012	1930	1930	1930	1930	0
308	20230703	142200	181931012	1930	1930	1930	1930	0
309	20230703	142100	181931012	1930	1930	1930	1930	0
310	20230703	142000	181931012	1930	1930	1930	1930	50
311	20230703	141900	181834512	1930	1930	1930	1930	0
312	20230703	141800	181834512	1930	1930	1930	1930	0
313	20230703	141700	181834512	1930	1930	1930	1930	0
314	20230703	141600	181834512	1930	1930	1930	1930	0
315	20230703	141500	181834512	1930	1930	1930	1930	3
316	20230703	141400	181828722	1930	1930	1930	1930	0
317	20230703	141300	181828722	1930	1930	1930	1930	0
318	20230703	141200	181828722	1930	1930	1930	1930	0
319	20230703	141100	181828722	1930	1930	1930	1930	0
320	20230703	141000	181828722	1930	1937	1937	1930	1744
321	20230703	140900	178458404	1938	1938	1938	1938	48
322	20230703	140800	178365380	1951	1951	1951	1951	0
323	20230703	140700	178365380	1951	1951	1951	1951	0
324	20230703	140600	178365380	1951	1951	1951	1951	0
325	20230703	140500	178365380	1951	1951	1951	1951	0
326	20230703	140400	178365380	1951	1951	1951	1951	0
327	20230703	140300	178365380	1951	1951	1951	1951	0
328	20230703	140200	178365380	1951	1951	1951	1951	0
329	20230703	140100	178365380	1951	1951	1951	1951	0
330	20230703	140000	178365380	1951	1951	1951	1951	0
331	20230703	135900	178365380	1951	1951	1951	1951	0
332	20230703	135800	178365380	1951	1951	1951	1951	0
333	20230703	135700	178365380	1951	1950	1951	1950	500
334	20230703	135600	177389929	1950	1950	1950	1950	0
335	20230703	135500	177389929	1950	1950	1950	1950	1
336	20230703	135400	177387979	1935	1935	1935	1935	0
337	20230703	135300	177387979	1935	1933	1935	1933	391
338	20230703	135200	176632174	1935	1935	1935	1935	0
339	20230703	135100	176632174	1935	1935	1935	1935	0
340	20230703	135000	176632174	1935	1935	1935	1935	10
341	20230703	134900	176612824	1941	1941	1941	1941	60
342	20230703	134800	176496364	1941	1941	1941	1941	100
343	20230703	134700	176302264	1952	1952	1952	1952	0
344	20230703	134600	176302264	1952	1952	1952	1952	5
345	20230703	134500	176292504	1952	1952	1952	1952	0
346	20230703	134400	176292504	1952	1952	1952	1952	1
347	20230703	134300	176290552	1933	1947	1947	1933	12640
348	20230703	134200	151800282	1954	1954	1954	1954	0
349	20230703	134100	151800282	1954	1954	1954	1954	0
350	20230703	134000	151800282	1954	1954	1954	1954	0
351	20230703	133900	151800282	1954	1954	1954	1954	0
352	20230703	133800	151800282	1954	1954	1954	1954	0
353	20230703	133700	151800282	1954	1954	1954	1954	2
354	20230703	133600	151796374	1950	1950	1950	1950	0
355	20230703	133500	151796374	1950	1950	1950	1950	0
356	20230703	133400	151796374	1950	1950	1950	1950	0
357	20230703	133300	151796374	1950	1950	1950	1950	1
358	20230703	133200	151794424	1949	1949	1949	1949	0
359	20230703	133100	151794424	1949	1950	1950	1949	74
360	20230703	133000	151650184	1954	1954	1954	1954	0
361	20230703	132900	151650184	1954	1954	1954	1954	1
362	20230703	132800	151648230	1955	1955	1955	1955	0
363	20230703	132700	151648230	1955	1955	1955	1955	0
364	20230703	132600	151648230	1955	1955	1955	1955	0
365	20230703	132500	151648230	1955	1955	1955	1955	0
366	20230703	132400	151648230	1955	1955	1955	1955	0
367	20230703	132300	151648230	1955	1955	1955	1955	0
368	20230703	132200	151648230	1955	1955	1955	1955	0
369	20230703	132100	151648230	1955	1955	1955	1955	0
370	20230703	132000	151648230	1955	1955	1955	1955	0
371	20230703	131900	151648230	1955	1955	1955	1955	0
372	20230703	131800	151648230	1955	1955	1955	1955	0
373	20230703	131700	151648230	1955	1955	1955	1955	0
374	20230703	131600	151648230	1955	1955	1955	1955	0
375	20230703	131500	151648230	1955	1955	1955	1955	0
376	20230703	131400	151648230	1955	1955	1955	1955	0
377	20230703	131300	151648230	1955	1955	1955	1955	0
378	20230703	131200	151648230	1955	1955	1955	1955	0
379	20230703	131100	151648230	1955	1955	1955	1955	0
380	20230703	131000	151648230	1955	1955	1955	1955	6
381	20230703	130900	151636500	1955	1955	1955	1955	0
382	20230703	130800	151636500	1955	1955	1955	1955	0
383	20230703	130700	151636500	1955	1955	1955	1955	0
384	20230703	130600	151636500	1955	1955	1955	1955	0
385	20230703	130500	151636500	1955	1955	1955	1955	0
386	20230703	130400	151636500	1955	1955	1955	1955	1
387	20230703	130300	151634545	1955	1955	1955	1955	0
388	20230703	130200	151634545	1955	1955	1955	1955	0
389	20230703	130100	151634545	1955	1955	1955	1955	0
390	20230703	130000	151634545	1955	1955	1955	1955	0
391	20230703	125900	151634545	1955	1955	1955	1955	356
392	20230703	125800	150938565	1955	1955	1955	1955	1023
393	20230703	125700	148938600	1955	1955	1955	1955	1023
394	20230703	125600	146938635	1955	1955	1955	1955	0
395	20230703	125500	146938635	1955	1954	1955	1954	7599
396	20230703	125400	132087590	1954	1953	1954	1953	80
397	20230703	125300	131931271	1954	1954	1954	1954	0
398	20230703	125200	131931271	1954	1954	1954	1954	1
399	20230703	125100	131929317	1954	1954	1954	1954	0
400	20230703	125000	131929317	1954	1954	1954	1954	1
401	20230703	124900	131927363	1955	1955	1955	1955	0
402	20230703	124800	131927363	1955	1955	1955	1955	0
403	20230703	124700	131927363	1955	1954	1955	1954	250
404	20230703	124600	131438862	1954	1954	1954	1954	0
405	20230703	124500	131438862	1954	1954	1954	1954	0
406	20230703	124400	131438862	1954	1954	1954	1954	51
407	20230703	124300	131339208	1955	1955	1955	1955	0
408	20230703	124200	131339208	1955	1955	1955	1955	0
409	20230703	124100	131339208	1955	1955	1955	1955	0
410	20230703	124000	131339208	1955	1955	1955	1955	0
411	20230703	123900	131339208	1955	1955	1955	1955	0
412	20230703	123800	131339208	1955	1955	1955	1955	0
413	20230703	123700	131339208	1955	1955	1955	1955	0
414	20230703	123600	131339208	1955	1955	1955	1955	150
415	20230703	123500	131045958	1954	1954	1954	1954	0
416	20230703	123400	131045958	1954	1954	1954	1954	3778
417	20230703	123300	123663746	1954	1954	1954	1954	0
418	20230703	123200	123663746	1954	1954	1954	1954	20
419	20230703	123100	123624666	1954	1954	1954	1954	230
420	20230703	123000	123175246	1954	1954	1954	1954	10
421	20230703	122900	123155706	1954	1954	1954	1954	2
422	20230703	122800	123151798	1954	1954	1954	1954	0
423	20230703	122700	123151798	1954	1953	1954	1952	961
424	20230703	122600	121274149	1943	1943	1943	1943	0
425	20230703	122500	121274149	1943	1952	1952	1943	1300
426	20230703	122400	118740389	1952	1952	1952	1952	2200
427	20230703	122300	114445989	1952	1952	1952	1952	5
428	20230703	122200	114436229	1952	1952	1952	1952	0
429	20230703	122100	114436229	1952	1952	1952	1952	0
430	20230703	122000	114436229	1952	1952	1952	1952	32
431	20230703	121900	114373765	1954	1954	1954	1954	0
432	20230703	121800	114373765	1954	1954	1954	1954	0
433	20230703	121700	114373765	1954	1954	1954	1954	0
434	20230703	121600	114373765	1954	1954	1954	1954	5
435	20230703	121500	114363995	1954	1954	1954	1954	2
436	20230703	121400	114360087	1954	1947	1954	1947	12186
437	20230703	121300	90590772	1944	1946	1946	1944	300
438	20230703	121200	90007340	1946	1946	1946	1946	100
439	20230703	121100	89812740	1946	1946	1946	1946	0
440	20230703	121000	89812740	1946	1946	1946	1946	2
441	20230703	120900	89808848	1946	1946	1946	1946	0
442	20230703	120800	89808848	1946	1946	1946	1946	226
443	20230703	120700	89369052	1947	1947	1947	1947	0
444	20230703	120600	89369052	1947	1947	1947	1947	0
445	20230703	120500	89369052	1947	1947	1947	1947	0
446	20230703	120400	89369052	1947	1947	1947	1947	31
447	20230703	120300	89308695	1948	1948	1948	1948	0
448	20230703	120200	89308695	1948	1948	1948	1948	0
449	20230703	120100	89308695	1948	1948	1948	1948	0
450	20230703	120000	89308695	1948	1948	1948	1948	0
451	20230703	115900	89308695	1948	1948	1948	1948	0
452	20230703	115800	89308695	1948	1948	1948	1948	0
453	20230703	115700	89308695	1948	1948	1948	1948	100
454	20230703	115600	89113895	1949	1949	1949	1949	0
455	20230703	115500	89113895	1949	1949	1949	1949	0
456	20230703	115400	89113895	1949	1949	1949	1949	0
457	20230703	115300	89113895	1949	1949	1949	1949	71
458	20230703	115200	88975516	1950	1950	1950	1950	0
459	20230703	115100	88975516	1950	1950	1950	1950	0
460	20230703	115000	88975516	1950	1950	1950	1950	0
461	20230703	114900	88975516	1950	1950	1950	1950	225
462	20230703	114800	88536766	1950	1950	1950	1950	0
463	20230703	114700	88536766	1950	1950	1950	1950	184
464	20230703	114600	88177966	1951	1951	1951	1951	0
465	20230703	114500	88177966	1951	1951	1951	1951	0
466	20230703	114400	88177966	1951	1951	1951	1951	1
467	20230703	114300	88176015	1951	1951	1951	1951	0
468	20230703	114200	88176015	1951	1951	1951	1951	25
469	20230703	114100	88127240	1950	1950	1950	1950	45
470	20230703	114000	88039490	1950	1950	1950	1950	0
471	20230703	113900	88039490	1950	1950	1950	1950	3230
472	20230703	113800	81740990	1951	1951	1951	1951	0
473	20230703	113700	81740990	1951	1951	1951	1951	0
474	20230703	113600	81740990	1951	1950	1951	1950	90
475	20230703	113500	81565401	1950	1950	1950	1950	0
476	20230703	113400	81565401	1950	1950	1950	1950	1192
477	20230703	113300	79241001	1950	1950	1950	1950	91
478	20230703	113200	79063551	1950	1950	1950	1950	0
479	20230703	113100	79063551	1950	1951	1951	1950	623
480	20230703	113000	77848378	1951	1951	1951	1951	0
481	20230703	112900	77848378	1951	1951	1951	1951	0
482	20230703	112800	77848378	1951	1951	1951	1951	1
483	20230703	112700	77846427	1951	1951	1951	1951	0
484	20230703	112600	77846427	1951	1951	1951	1951	1260
485	20230703	112500	75388167	1951	1951	1951	1951	1
486	20230703	112400	75386216	1951	1951	1951	1951	2
487	20230703	112300	75382314	1951	1951	1951	1951	30
488	20230703	112200	75323784	1951	1951	1951	1951	766
489	20230703	112100	73829318	1951	1951	1951	1951	0
490	20230703	112000	73829318	1951	1951	1951	1951	0
491	20230703	111900	73829318	1951	1951	1951	1951	120
492	20230703	111800	73595198	1951	1951	1951	1951	0
493	20230703	111700	73595198	1951	1951	1951	1951	0
494	20230703	111600	73595198	1951	1951	1951	1951	753
495	20230703	111500	72126095	1951	1951	1951	1951	415
496	20230703	111400	71316430	1951	1951	1951	1951	0
497	20230703	111300	71316430	1951	1951	1951	1951	0
498	20230703	111200	71316430	1951	1951	1951	1951	100
499	20230703	111100	71121330	1951	1951	1951	1951	0
500	20230703	111000	71121330	1951	1951	1951	1951	0
501	20230703	110900	71121330	1951	1951	1951	1951	0
502	20230703	110800	71121330	1951	1951	1951	1951	11
503	20230703	110700	71099869	1951	1951	1951	1951	10
504	20230703	110600	71080359	1950	1950	1950	1950	0
505	20230703	110500	71080359	1950	1950	1950	1950	0
506	20230703	110400	71080359	1950	1950	1950	1950	0
507	20230703	110300	71080359	1950	1950	1950	1950	0
508	20230703	110200	71080359	1950	1950	1950	1950	0
509	20230703	110100	71080359	1950	1950	1950	1950	0
510	20230703	110000	71080359	1950	1950	1950	1950	3
511	20230703	105900	71074509	1950	1950	1950	1950	11
512	20230703	105800	71053059	1952	1952	1952	1952	346
513	20230703	105700	70377667	1951	1950	1951	1950	1463
514	20230703	105600	67523761	1950	1949	1950	1949	120
515	20230703	105500	67289787	1949	1949	1949	1949	5
516	20230703	105400	67280042	1949	1949	1949	1949	5
517	20230703	105300	67270297	1951	1951	1951	1951	0
518	20230703	105200	67270297	1951	1951	1951	1951	0
519	20230703	105100	67270297	1951	1951	1951	1951	0
520	20230703	105000	67270297	1951	1951	1951	1951	0
521	20230703	104900	67270297	1951	1951	1951	1951	4
522	20230703	104800	67262493	1951	1951	1951	1951	0
523	20230703	104700	67262493	1951	1951	1951	1951	68
524	20230703	104600	67129825	1948	1948	1948	1948	0
525	20230703	104500	67129825	1948	1948	1948	1948	0
526	20230703	104400	67129825	1948	1948	1948	1948	0
527	20230703	104300	67129825	1948	1948	1948	1948	0
528	20230703	104200	67129825	1948	1948	1948	1948	10
529	20230703	104100	67110345	1948	1948	1948	1948	50
530	20230703	104000	67012945	1949	1947	1949	1947	5590
531	20230703	103900	56118889	1947	1947	1947	1947	0
532	20230703	103800	56118889	1947	1947	1947	1947	0
533	20230703	103700	56118889	1947	1947	1947	1947	11
534	20230703	103600	56097472	1939	1946	1946	1939	280
535	20230703	103500	55553929	1947	1947	1947	1947	1125
536	20230703	103400	53363554	1949	1949	1949	1949	0
537	20230703	103300	53363554	1949	1952	1952	1949	63
538	20230703	103200	53240764	1949	1949	1949	1949	1400
539	20230703	103100	50512164	1950	1949	1950	1949	2872
540	20230703	103000	44913265	1949	1949	1949	1949	0
541	20230703	102900	44913265	1949	1949	1949	1949	0
542	20230703	102800	44913265	1949	1949	1949	1949	1
543	20230703	102700	44911316	1949	1948	1949	1948	6
544	20230703	102600	44899625	1947	1947	1947	1947	220
545	20230703	102500	44471285	1948	1948	1948	1948	10
546	20230703	102400	44451805	1947	1947	1947	1947	10
547	20230703	102300	44432335	1947	1947	1947	1947	0
548	20230703	102200	44432335	1947	1947	1947	1947	108
549	20230703	102100	44222059	1947	1945	1947	1945	3538
550	20230703	102000	37336050	1945	1945	1945	1945	0
551	20230703	101900	37336050	1945	1945	1945	1945	50
552	20230703	101800	37238800	1946	1946	1946	1946	0
553	20230703	101700	37238800	1946	1946	1946	1946	0
554	20230703	101600	37238800	1946	1946	1946	1946	0
555	20230703	101500	37238800	1946	1946	1946	1946	0
556	20230703	101400	37238800	1946	1946	1946	1946	0
557	20230703	101300	37238800	1946	1946	1946	1946	0
558	20230703	101200	37238800	1946	1946	1946	1946	0
559	20230703	101100	37238800	1946	1946	1946	1946	0
560	20230703	101000	37238800	1946	1946	1946	1946	1000
561	20230703	100900	35292800	1946	1946	1946	1946	233
562	20230703	100800	34839382	1946	1946	1946	1946	0
563	20230703	100700	34839382	1946	1945	1946	1945	51
564	20230703	100600	34740156	1946	1946	1946	1946	0
565	20230703	100500	34740156	1946	1946	1946	1946	51
566	20230703	100400	34640910	1946	1945	1946	1945	51
567	20230703	100300	34541674	1945	1945	1945	1945	7
568	20230703	100200	34528059	1945	1945	1945	1945	44
569	20230703	100100	34442479	1945	1945	1945	1945	0
570	20230703	100000	34442479	1945	1945	1945	1945	461
571	20230703	095900	33545834	1945	1946	1946	1945	419
572	20230703	095800	32730622	1945	1945	1945	1945	1
573	20230703	095700	32728677	1946	1946	1946	1946	0
574	20230703	095600	32728677	1946	1946	1946	1946	1
575	20230703	095500	32726731	1946	1946	1946	1946	0
576	20230703	095400	32726731	1946	1946	1946	1946	12
577	20230703	095300	32703379	1946	1945	1946	1945	3560
578	20230703	095200	25778679	1945	1938	1945	1938	6317
579	20230703	095100	13516040	1938	1938	1938	1938	0
580	20230703	095000	13516040	1938	1938	1938	1938	0
581	20230703	094900	13516040	1938	1937	1938	1937	254
582	20230703	094800	13023888	1938	1938	1938	1938	0
583	20230703	094700	13023888	1938	1938	1938	1938	0
584	20230703	094600	13023888	1938	1938	1938	1938	13
585	20230703	094500	12998694	1938	1938	1938	1938	1
586	20230703	094400	12996756	1938	1938	1938	1938	278
587	20230703	094300	12457992	1939	1939	1939	1939	1
588	20230703	094200	12456053	1939	1939	1939	1939	2
589	20230703	094100	12452175	1936	1934	1936	1934	1540
590	20230703	094000	9471802	1934	1934	1934	1934	54
591	20230703	093900	9367366	1935	1935	1935	1935	0
592	20230703	093800	9367366	1935	1934	1935	1934	149
593	20230703	093700	9079198	1934	1934	1934	1934	2
594	20230703	093600	9075330	1934	1934	1934	1934	1
595	20230703	093500	9073396	1929	1929	1929	1929	0
596	20230703	093400	9073396	1929	1929	1929	1929	13
597	20230703	093300	9048319	1929	1929	1929	1929	10
598	20230703	093200	9029029	1929	1929	1929	1929	0
599	20230703	093100	9029029	1929	1929	1929	1929	3
600	20230703	093000	9023242	1923	1923	1923	1923	0
601	20230703	092900	9023242	1923	1923	1923	1923	0
602	20230703	092800	9023242	1923	1923	1923	1923	0
603	20230703	092700	9023242	1923	1923	1923	1923	0
604	20230703	092600	9023242	1923	1923	1923	1923	0
605	20230703	092500	9023242	1923	1923	1923	1923	0
606	20230703	092400	9023242	1923	1923	1923	1923	0
607	20230703	092300	9023242	1923	1923	1923	1923	0
608	20230703	092200	9023242	1923	1923	1923	1923	200
609	20230703	092100	8638642	1934	1935	1935	1934	110
610	20230703	092000	8425798	1935	1930	1935	1930	380
611	20230703	091900	7691498	1930	1930	1930	1930	0
612	20230703	091800	7691498	1930	1930	1930	1930	19
613	20230703	091700	7654828	1930	1930	1930	1930	0
614	20230703	091600	7654828	1930	1930	1930	1930	80
615	20230703	091500	7500428	1930	1930	1930	1930	0
616	20230703	091400	7500428	1930	1930	1930	1930	0
617	20230703	091300	7500428	1930	1930	1930	1930	372
618	20230703	091200	6782468	1930	1930	1930	1930	0
619	20230703	091100	6782468	1930	1930	1930	1930	13
620	20230703	091000	6757378	1930	1930	1930	1930	0
621	20230703	090900	6757378	1930	1935	1935	1930	140
622	20230703	090800	6487013	1935	1932	1935	1932	1500
623	20230703	090700	3586042	1932	1932	1932	1932	101
624	20230703	090600	3390910	1932	1932	1932	1932	1
625	20230703	090500	3388978	1900	1900	1900	1900	0
626	20230703	090400	3388978	1900	1900	1900	1900	0
627	20230703	090300	3388978	1900	1923	1923	1900	1036
628	20230703	090200	1412529	1933	1935	1935	1933	162
629	20230703	090100	1099143	1936	1920	1936	1920	407
630	20230703	090000	313812	1916	1912	1916	1912	164