KissMeData/071460/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	193900	143009879	1929	1929	1929	1929	235
3	20230712	193800	143009879	1929	1929	1929	1929	0
4	20230712	193700	143009879	1929	1929	1929	1929	0
5	20230712	193600	143009879	1929	1929	1929	1929	0
6	20230712	193500	143009879	1929	1929	1929	1929	0
7	20230712	193400	143009879	1929	1929	1929	1929	0
8	20230712	193300	143009879	1929	1929	1929	1929	0
9	20230712	193200	143009879	1929	1929	1929	1929	0
10	20230712	193100	143009879	1929	1929	1929	1929	0
11	20230712	193000	143009879	1929	1929	1929	1929	0
12	20230712	192900	143009879	1929	1929	1929	1929	0
13	20230712	192800	143009879	1929	1929	1929	1929	0
14	20230712	192700	143009879	1929	1929	1929	1929	0
15	20230712	192600	143009879	1929	1929	1929	1929	0
16	20230712	192500	143009879	1929	1929	1929	1929	0
17	20230712	192400	143009879	1929	1929	1929	1929	0
18	20230712	192300	143009879	1929	1929	1929	1929	0
19	20230712	192200	143009879	1929	1929	1929	1929	0
20	20230712	192100	143009879	1929	1929	1929	1929	0
21	20230712	192000	143009879	1929	1929	1929	1929	0
22	20230712	191900	143009879	1929	1929	1929	1929	0
23	20230712	191800	143009879	1929	1929	1929	1929	0
24	20230712	191700	143009879	1929	1929	1929	1929	0
25	20230712	191600	143009879	1929	1929	1929	1929	0
26	20230712	191500	143009879	1929	1929	1929	1929	0
27	20230712	191400	143009879	1929	1929	1929	1929	0
28	20230712	191300	143009879	1929	1929	1929	1929	0
29	20230712	191200	143009879	1929	1929	1929	1929	0
30	20230712	191100	143009879	1929	1929	1929	1929	0
31	20230712	191000	143009879	1929	1929	1929	1929	0
32	20230712	190900	143009879	1929	1929	1929	1929	235
33	20230712	190800	143009879	1929	1929	1929	1929	0
34	20230712	190700	143009879	1929	1929	1929	1929	0
35	20230712	190600	143009879	1929	1929	1929	1929	0
36	20230712	190500	143009879	1929	1929	1929	1929	0
37	20230712	190400	143009879	1929	1929	1929	1929	0
38	20230712	190300	143009879	1929	1929	1929	1929	0
39	20230712	190200	143009879	1929	1929	1929	1929	0
40	20230712	190100	143009879	1929	1929	1929	1929	0
41	20230712	190000	143009879	1929	1929	1929	1929	0
42	20230712	185900	143009879	1929	1929	1929	1929	0
43	20230712	185800	143009879	1929	1929	1929	1929	0
44	20230712	185700	143009879	1929	1929	1929	1929	0
45	20230712	185600	143009879	1929	1929	1929	1929	0
46	20230712	185500	143009879	1929	1929	1929	1929	0
47	20230712	185400	143009879	1929	1929	1929	1929	0
48	20230712	185300	143009879	1929	1929	1929	1929	0
49	20230712	185200	143009879	1929	1929	1929	1929	0
50	20230712	185100	143009879	1929	1929	1929	1929	0
51	20230712	185000	143009879	1929	1929	1929	1929	0
52	20230712	184900	143009879	1929	1929	1929	1929	0
53	20230712	184800	143009879	1929	1929	1929	1929	0
54	20230712	184700	143009879	1929	1929	1929	1929	0
55	20230712	184600	143009879	1929	1929	1929	1929	0
56	20230712	184500	143009879	1929	1929	1929	1929	0
57	20230712	184400	143009879	1929	1929	1929	1929	0
58	20230712	184300	143009879	1929	1929	1929	1929	0
59	20230712	184200	143009879	1929	1929	1929	1929	0
60	20230712	184100	143009879	1929	1929	1929	1929	0
61	20230712	184000	143009879	1929	1929	1929	1929	0
62	20230712	183900	143009879	1929	1929	1929	1929	235
63	20230712	183800	143009879	1929	1929	1929	1929	0
64	20230712	183700	143009879	1929	1929	1929	1929	0
65	20230712	183600	143009879	1929	1929	1929	1929	0
66	20230712	183500	143009879	1929	1929	1929	1929	0
67	20230712	183400	143009879	1929	1929	1929	1929	0
68	20230712	183300	143009879	1929	1929	1929	1929	0
69	20230712	183200	143009879	1929	1929	1929	1929	0
70	20230712	183100	143009879	1929	1929	1929	1929	0
71	20230712	183000	143009879	1929	1929	1929	1929	0
72	20230712	182900	143009879	1929	1929	1929	1929	0
73	20230712	182800	143009879	1929	1929	1929	1929	0
74	20230712	182700	143009879	1929	1929	1929	1929	0
75	20230712	182600	143009879	1929	1929	1929	1929	0
76	20230712	182500	143009879	1929	1929	1929	1929	0
77	20230712	182400	143009879	1929	1929	1929	1929	0
78	20230712	182300	143009879	1929	1929	1929	1929	0
79	20230712	182200	143009879	1929	1929	1929	1929	0
80	20230712	182100	143009879	1929	1929	1929	1929	0
81	20230712	182000	143009879	1929	1929	1929	1929	0
82	20230712	181900	143009879	1929	1929	1929	1929	0
83	20230712	181800	143009879	1929	1929	1929	1929	0
84	20230712	181700	143009879	1929	1929	1929	1929	0
85	20230712	181600	143009879	1929	1929	1929	1929	0
86	20230712	181500	143009879	1929	1929	1929	1929	0
87	20230712	181400	143009879	1929	1929	1929	1929	0
88	20230712	181300	143009879	1929	1929	1929	1929	0
89	20230712	181200	143009879	1929	1929	1929	1929	0
90	20230712	181100	143009879	1929	1929	1929	1929	0
91	20230712	181000	143009879	1929	1929	1929	1929	0
92	20230712	180900	143009879	1929	1929	1929	1929	235
93	20230712	180800	143009879	1929	1929	1929	1929	0
94	20230712	180700	143009879	1929	1929	1929	1929	0
95	20230712	180600	143009879	1929	1929	1929	1929	0
96	20230712	180500	143009879	1929	1929	1929	1929	0
97	20230712	180400	143009879	1929	1929	1929	1929	0
98	20230712	180300	143009879	1929	1929	1929	1929	0
99	20230712	180200	143009879	1929	1929	1929	1929	0
100	20230712	180100	143009879	1929	1929	1929	1929	0
101	20230712	180000	143009879	1929	1929	1929	1929	0
102	20230712	175900	143009879	1929	1929	1929	1929	0
103	20230712	175800	143009879	1929	1929	1929	1929	0
104	20230712	175700	143009879	1929	1929	1929	1929	0
105	20230712	175600	143009879	1929	1929	1929	1929	0
106	20230712	175500	143009879	1929	1929	1929	1929	0
107	20230712	175400	143009879	1929	1929	1929	1929	0
108	20230712	175300	143009879	1929	1929	1929	1929	0
109	20230712	175200	143009879	1929	1929	1929	1929	0
110	20230712	175100	143009879	1929	1929	1929	1929	0
111	20230712	175000	143009879	1929	1929	1929	1929	0
112	20230712	174900	143009879	1929	1929	1929	1929	0
113	20230712	174800	143009879	1929	1929	1929	1929	0
114	20230712	174700	143009879	1929	1929	1929	1929	0
115	20230712	174600	143009879	1929	1929	1929	1929	0
116	20230712	174500	143009879	1929	1929	1929	1929	0
117	20230712	174400	143009879	1929	1929	1929	1929	0
118	20230712	174300	143009879	1929	1929	1929	1929	0
119	20230712	174200	143009879	1929	1929	1929	1929	0
120	20230712	174100	143009879	1929	1929	1929	1929	0
121	20230712	174000	143009879	1929	1929	1929	1929	0
122	20230712	173900	143009879	1929	1929	1929	1929	235
123	20230712	173800	143009879	1929	1929	1929	1929	0
124	20230712	173700	143009879	1929	1929	1929	1929	0
125	20230712	173600	143009879	1929	1929	1929	1929	0
126	20230712	173500	143009879	1929	1929	1929	1929	0
127	20230712	173400	143009879	1929	1929	1929	1929	0
128	20230712	173300	143009879	1929	1929	1929	1929	0
129	20230712	173200	143009879	1929	1929	1929	1929	0
130	20230712	173100	143009879	1929	1929	1929	1929	0
131	20230712	173000	143009879	1929	1929	1929	1929	0
132	20230712	172900	143009879	1929	1929	1929	1929	0
133	20230712	172800	143009879	1929	1929	1929	1929	0
134	20230712	172700	143009879	1929	1929	1929	1929	0
135	20230712	172600	143009879	1929	1929	1929	1929	0
136	20230712	172500	143009879	1929	1929	1929	1929	0
137	20230712	172400	143009879	1929	1929	1929	1929	0
138	20230712	172300	143009879	1929	1929	1929	1929	0
139	20230712	172200	143009879	1929	1929	1929	1929	0
140	20230712	172100	143009879	1929	1929	1929	1929	0
141	20230712	172000	143009879	1929	1929	1929	1929	0
142	20230712	171900	143009879	1929	1929	1929	1929	0
143	20230712	171800	143009879	1929	1929	1929	1929	0
144	20230712	171700	143009879	1929	1929	1929	1929	0
145	20230712	171600	143009879	1929	1929	1929	1929	0
146	20230712	171500	143009879	1929	1929	1929	1929	0
147	20230712	171400	143009879	1929	1929	1929	1929	0
148	20230712	171300	143009879	1929	1929	1929	1929	0
149	20230712	171200	143009879	1929	1929	1929	1929	0
150	20230712	171100	143009879	1929	1929	1929	1929	0
151	20230712	171000	143009879	1929	1929	1929	1929	0
152	20230712	170900	143009879	1929	1929	1929	1929	235
153	20230712	170800	143009879	1929	1929	1929	1929	0
154	20230712	170700	143009879	1929	1929	1929	1929	0
155	20230712	170600	143009879	1929	1929	1929	1929	0
156	20230712	170500	143009879	1929	1929	1929	1929	0
157	20230712	170400	143009879	1929	1929	1929	1929	0
158	20230712	170300	143009879	1929	1929	1929	1929	0
159	20230712	170200	143009879	1929	1929	1929	1929	0
160	20230712	170100	143009879	1929	1929	1929	1929	0
161	20230712	170000	143009879	1929	1929	1929	1929	0
162	20230712	165900	143009879	1929	1929	1929	1929	0
163	20230712	165800	143009879	1929	1929	1929	1929	0
164	20230712	165700	143009879	1929	1929	1929	1929	0
165	20230712	165600	143009879	1929	1929	1929	1929	0
166	20230712	165500	143009879	1929	1929	1929	1929	0
167	20230712	165400	143009879	1929	1929	1929	1929	0
168	20230712	165300	143009879	1929	1929	1929	1929	0
169	20230712	165200	143009879	1929	1929	1929	1929	0
170	20230712	165100	143009879	1929	1929	1929	1929	0
171	20230712	165000	143009879	1929	1929	1929	1929	0
172	20230712	164900	143009879	1929	1929	1929	1929	0
173	20230712	164800	143009879	1929	1929	1929	1929	0
174	20230712	164700	143009879	1929	1929	1929	1929	0
175	20230712	164600	143009879	1929	1929	1929	1929	0
176	20230712	164500	143009879	1929	1929	1929	1929	0
177	20230712	164400	143009879	1929	1929	1929	1929	0
178	20230712	164300	143009879	1929	1929	1929	1929	0
179	20230712	164200	143009879	1929	1929	1929	1929	0
180	20230712	164100	143009879	1929	1929	1929	1929	0
181	20230712	164000	143009879	1929	1929	1929	1929	0
182	20230712	163900	143009879	1929	1929	1929	1929	235
183	20230712	163800	143009879	1929	1929	1929	1929	0
184	20230712	163700	143009879	1929	1929	1929	1929	0
185	20230712	163600	143009879	1929	1929	1929	1929	0
186	20230712	163500	143009879	1929	1929	1929	1929	0
187	20230712	163400	143009879	1929	1929	1929	1929	0
188	20230712	163300	143009879	1929	1929	1929	1929	0
189	20230712	163200	143009879	1929	1929	1929	1929	0
190	20230712	163100	143009879	1929	1929	1929	1929	0
191	20230712	163000	143009879	1929	1929	1929	1929	0
192	20230712	162900	143009879	1929	1929	1929	1929	0
193	20230712	162800	143009879	1929	1929	1929	1929	0
194	20230712	162700	143009879	1929	1929	1929	1929	0
195	20230712	162600	143009879	1929	1929	1929	1929	0
196	20230712	162500	143009879	1929	1929	1929	1929	0
197	20230712	162400	143009879	1929	1929	1929	1929	0
198	20230712	162300	143009879	1929	1929	1929	1929	0
199	20230712	162200	143009879	1929	1929	1929	1929	0
200	20230712	162100	143009879	1929	1929	1929	1929	0
201	20230712	162000	143009879	1929	1929	1929	1929	0
202	20230712	161900	143009879	1929	1929	1929	1929	0
203	20230712	161800	143009879	1929	1929	1929	1929	0
204	20230712	161700	143009879	1929	1929	1929	1929	0
205	20230712	161600	143009879	1929	1929	1929	1929	0
206	20230712	161500	143009879	1929	1929	1929	1929	0
207	20230712	161400	143009879	1929	1929	1929	1929	0
208	20230712	161300	143009879	1929	1929	1929	1929	0
209	20230712	161200	143009879	1929	1929	1929	1929	0
210	20230712	161100	143009879	1929	1929	1929	1929	0
211	20230712	161000	143009879	1929	1929	1929	1929	0
212	20230712	160900	143009879	1929	1929	1929	1929	235
213	20230712	160800	143009879	1929	1929	1929	1929	0
214	20230712	160700	143009879	1929	1929	1929	1929	0
215	20230712	160600	143009879	1929	1929	1929	1929	0
216	20230712	160500	143009879	1929	1929	1929	1929	0
217	20230712	160400	143009879	1929	1929	1929	1929	0
218	20230712	160300	143009879	1929	1929	1929	1929	0
219	20230712	160200	143009879	1929	1929	1929	1929	0
220	20230712	160100	143009879	1929	1929	1929	1929	0
221	20230712	160000	143009879	1929	1929	1929	1929	0
222	20230712	155900	143009879	1929	1929	1929	1929	0
223	20230712	155800	143009879	1929	1929	1929	1929	0
224	20230712	155700	143009879	1929	1929	1929	1929	0
225	20230712	155600	143009879	1929	1929	1929	1929	0
226	20230712	155500	143009879	1929	1929	1929	1929	0
227	20230712	155400	143009879	1929	1929	1929	1929	0
228	20230712	155300	143009879	1929	1929	1929	1929	0
229	20230712	155200	143009879	1929	1929	1929	1929	0
230	20230712	155100	143009879	1929	1929	1929	1929	0
231	20230712	155000	143009879	1929	1929	1929	1929	0
232	20230712	154900	143009879	1929	1929	1929	1929	0
233	20230712	154800	143009879	1929	1929	1929	1929	0
234	20230712	154700	143009879	1929	1929	1929	1929	0
235	20230712	154600	143009879	1929	1929	1929	1929	0
236	20230712	154500	143009879	1929	1929	1929	1929	0
237	20230712	154400	143009879	1929	1929	1929	1929	0
238	20230712	154300	143009879	1929	1929	1929	1929	0
239	20230712	154200	143009879	1929	1929	1929	1929	0
240	20230712	154100	143009879	1929	1929	1929	1929	0
241	20230712	154000	143009879	1929	1929	1929	1929	0
242	20230712	153900	143009879	1929	1929	1929	1929	235
243	20230712	153800	143009879	1929	1929	1929	1929	0
244	20230712	153700	143009879	1929	1929	1929	1929	0
245	20230712	153600	143009879	1929	1929	1929	1929	0
246	20230712	153500	143009879	1929	1929	1929	1929	0
247	20230712	153400	143009879	1929	1929	1929	1929	0
248	20230712	153300	143009879	1929	1929	1929	1929	0
249	20230712	153200	143009879	1929	1929	1929	1929	0
250	20230712	153100	143009879	1929	1929	1929	1929	0
251	20230712	153000	143009879	1929	1929	1929	1929	235
252	20230712	152900	142556564	1928	1928	1928	1928	0
253	20230712	152800	142556564	1928	1928	1928	1928	0
254	20230712	152700	142556564	1928	1928	1928	1928	0
255	20230712	152600	142556564	1928	1928	1928	1928	0
256	20230712	152500	142556564	1928	1928	1928	1928	0
257	20230712	152400	142556564	1928	1928	1928	1928	0
258	20230712	152300	142556564	1928	1928	1928	1928	0
259	20230712	152200	142556564	1928	1928	1928	1928	0
260	20230712	152100	142556564	1928	1928	1928	1928	0
261	20230712	152000	142556564	1928	1928	1928	1928	0
262	20230712	151900	142556564	1928	1928	1928	1928	1
263	20230712	151800	142554636	1928	1928	1928	1928	287
264	20230712	151700	142001300	1928	1933	1933	1928	215
265	20230712	151600	141586327	1928	1928	1928	1928	0
266	20230712	151500	141586327	1928	1928	1928	1928	0
267	20230712	151400	141586327	1928	1930	1930	1928	1448
268	20230712	151300	138793545	1930	1930	1930	1930	537
269	20230712	151200	137757135	1930	1930	1930	1930	0
270	20230712	151100	137757135	1930	1930	1930	1930	0
271	20230712	151000	137757135	1930	1930	1930	1930	0
272	20230712	150900	137757135	1930	1930	1930	1930	0
273	20230712	150800	137757135	1930	1930	1930	1930	20
274	20230712	150700	137718535	1930	1930	1930	1930	0
275	20230712	150600	137718535	1930	1930	1930	1930	51
276	20230712	150500	137620105	1930	1930	1930	1930	0
277	20230712	150400	137620105	1930	1930	1930	1930	0
278	20230712	150300	137620105	1930	1930	1930	1930	118
279	20230712	150200	137392365	1930	1930	1930	1930	10
280	20230712	150100	137373065	1928	1928	1928	1928	0
281	20230712	150000	137373065	1928	1928	1928	1928	1
282	20230712	145900	137371137	1928	1928	1928	1928	0
283	20230712	145800	137371137	1928	1928	1928	1928	0
284	20230712	145700	137371137	1928	1928	1928	1928	0
285	20230712	145600	137371137	1928	1929	1929	1928	500
286	20230712	145500	136406778	1930	1930	1930	1930	0
287	20230712	145400	136406778	1930	1930	1930	1930	500
288	20230712	145300	135441778	1930	1930	1930	1930	277
289	20230712	145200	134907168	1930	1930	1930	1930	0
290	20230712	145100	134907168	1930	1930	1930	1930	10
291	20230712	145000	134887868	1928	1928	1928	1928	0
292	20230712	144900	134887868	1928	1928	1928	1928	0
293	20230712	144800	134887868	1928	1928	1928	1928	0
294	20230712	144700	134887868	1928	1928	1928	1928	0
295	20230712	144600	134887868	1928	1928	1928	1928	0
296	20230712	144500	134887868	1928	1928	1928	1928	160
297	20230712	144400	134579388	1928	1928	1928	1928	100
298	20230712	144300	134386588	1928	1928	1928	1928	0
299	20230712	144200	134386588	1928	1928	1928	1928	0
300	20230712	144100	134386588	1928	1928	1928	1928	43
301	20230712	144000	134303684	1928	1928	1928	1928	0
302	20230712	143900	134303684	1928	1930	1930	1928	6
303	20230712	143800	134292114	1927	1927	1927	1927	0
304	20230712	143700	134292114	1927	1927	1927	1927	0
305	20230712	143600	134292114	1927	1927	1927	1927	10
306	20230712	143500	134272844	1927	1927	1927	1927	37
307	20230712	143400	134201545	1926	1926	1926	1926	0
308	20230712	143300	134201545	1926	1926	1926	1926	0
309	20230712	143200	134201545	1926	1926	1926	1926	0
310	20230712	143100	134201545	1926	1926	1926	1926	0
311	20230712	143000	134201545	1926	1926	1926	1926	0
312	20230712	142900	134201545	1926	1927	1927	1926	335
313	20230712	142800	133556233	1927	1933	1933	1927	111
314	20230712	142700	133342330	1929	1929	1929	1929	0
315	20230712	142600	133342330	1929	1929	1929	1929	0
316	20230712	142500	133342330	1929	1929	1929	1929	0
317	20230712	142400	133342330	1929	1929	1929	1929	0
318	20230712	142300	133342330	1929	1929	1929	1929	0
319	20230712	142200	133342330	1929	1929	1929	1929	2493
320	20230712	142100	128533333	1927	1927	1927	1927	90
321	20230712	142000	128359903	1926	1926	1926	1926	0
322	20230712	141900	128359903	1926	1926	1926	1926	0
323	20230712	141800	128359903	1926	1926	1926	1926	0
324	20230712	141700	128359903	1926	1926	1926	1926	0
325	20230712	141600	128359903	1926	1926	1926	1926	0
326	20230712	141500	128359903	1926	1926	1926	1926	0
327	20230712	141400	128359903	1926	1926	1926	1926	0
328	20230712	141300	128359903	1926	1925	1926	1925	435
329	20230712	141200	127522488	1925	1925	1925	1925	426
330	20230712	141100	126702438	1925	1926	1926	1925	1842
331	20230712	141000	123156248	1926	1926	1926	1926	0
332	20230712	140900	123156248	1926	1926	1926	1926	880
333	20230712	140800	121461368	1926	1926	1926	1926	0
334	20230712	140700	121461368	1926	1926	1926	1926	0
335	20230712	140600	121461368	1926	1926	1926	1926	0
336	20230712	140500	121461368	1926	1926	1926	1926	2225
337	20230712	140400	117176018	1927	1927	1927	1927	0
338	20230712	140300	117176018	1927	1927	1927	1927	5
339	20230712	140200	117166383	1927	1927	1927	1927	60
340	20230712	140100	117050763	1927	1927	1927	1927	0
341	20230712	140000	117050763	1927	1927	1927	1927	0
342	20230712	135900	117050763	1927	1927	1927	1927	0
343	20230712	135800	117050763	1927	1927	1927	1927	50
344	20230712	135700	116954413	1927	1930	1930	1927	5401
345	20230712	135600	106541362	1930	1930	1930	1930	0
346	20230712	135500	106541362	1930	1930	1930	1930	0
347	20230712	135400	106541362	1930	1930	1930	1930	0
348	20230712	135300	106541362	1930	1930	1930	1930	0
349	20230712	135200	106541362	1930	1933	1933	1930	4300
350	20230712	135100	98240346	1933	1933	1933	1933	68
351	20230712	135000	98108902	1933	1934	1934	1933	535
352	20230712	134900	97074231	1935	1935	1935	1935	0
353	20230712	134800	97074231	1935	1935	1935	1935	5
354	20230712	134700	97064556	1935	1935	1935	1935	0
355	20230712	134600	97064556	1935	1935	1935	1935	0
356	20230712	134500	97064556	1935	1935	1935	1935	1
357	20230712	134400	97062621	1935	1935	1935	1935	0
358	20230712	134300	97062621	1935	1937	1937	1935	883
359	20230712	134200	95352632	1936	1936	1936	1936	0
360	20230712	134100	95352632	1936	1936	1936	1936	0
361	20230712	134000	95352632	1936	1936	1936	1936	0
362	20230712	133900	95352632	1936	1936	1936	1936	0
363	20230712	133800	95352632	1936	1936	1936	1936	0
364	20230712	133700	95352632	1936	1936	1936	1936	0
365	20230712	133600	95352632	1936	1936	1936	1936	0
366	20230712	133500	95352632	1936	1936	1936	1936	0
367	20230712	133400	95352632	1936	1936	1936	1936	13
368	20230712	133300	95327464	1939	1939	1939	1939	12
369	20230712	133200	95304196	1939	1939	1939	1939	11
370	20230712	133100	95282867	1938	1938	1938	1938	0
371	20230712	133000	95282867	1938	1938	1938	1938	6
372	20230712	132900	95271239	1938	1938	1938	1938	101
373	20230712	132800	95075501	1939	1939	1939	1939	2
374	20230712	132700	95071623	1940	1940	1940	1940	0
375	20230712	132600	95071623	1940	1940	1940	1940	51
376	20230712	132500	94972683	1940	1940	1940	1940	155
377	20230712	132400	94671983	1940	1940	1940	1940	0
378	20230712	132300	94671983	1940	1940	1940	1940	0
379	20230712	132200	94671983	1940	1940	1940	1940	10
380	20230712	132100	94652583	1940	1940	1940	1940	0
381	20230712	132000	94652583	1940	1940	1940	1940	0
382	20230712	131900	94652583	1940	1940	1940	1940	0
383	20230712	131800	94652583	1940	1940	1940	1940	0
384	20230712	131700	94652583	1940	1940	1940	1940	0
385	20230712	131600	94652583	1940	1940	1940	1940	0
386	20230712	131500	94652583	1940	1940	1940	1940	0
387	20230712	131400	94652583	1940	1940	1940	1940	1
388	20230712	131300	94650643	1936	1938	1938	1936	50
389	20230712	131200	94553785	1940	1940	1940	1940	10
390	20230712	131100	94534385	1940	1940	1940	1940	0
391	20230712	131000	94534385	1940	1940	1940	1940	0
392	20230712	130900	94534385	1940	1940	1940	1940	100
393	20230712	130800	94340385	1939	1939	1939	1939	103
394	20230712	130700	94140668	1938	1938	1938	1938	0
395	20230712	130600	94140668	1938	1938	1938	1938	19
396	20230712	130500	94103846	1938	1938	1938	1938	1
397	20230712	130400	94101908	1938	1938	1938	1938	0
398	20230712	130300	94101908	1938	1938	1938	1938	1
399	20230712	130200	94099970	1934	1934	1934	1934	331
400	20230712	130100	93459816	1933	1933	1933	1933	0
401	20230712	130000	93459816	1933	1933	1933	1933	186
402	20230712	125900	93100278	1933	1933	1933	1933	0
403	20230712	125800	93100278	1933	1933	1933	1933	130
404	20230712	125700	92848988	1934	1934	1934	1934	300
405	20230712	125600	92268788	1934	1934	1934	1934	0
406	20230712	125500	92268788	1934	1934	1934	1934	0
407	20230712	125400	92268788	1934	1934	1934	1934	1
408	20230712	125300	92266854	1934	1934	1934	1934	0
409	20230712	125200	92266854	1934	1934	1934	1934	0
410	20230712	125100	92266854	1934	1934	1934	1934	253
411	20230712	125000	91777552	1934	1934	1934	1934	400
412	20230712	124900	91003952	1934	1934	1934	1934	1
413	20230712	124800	91002018	1934	1934	1934	1934	0
414	20230712	124700	91002018	1934	1934	1934	1934	0
415	20230712	124600	91002018	1934	1934	1934	1934	0
416	20230712	124500	91002018	1934	1934	1934	1934	1
417	20230712	124400	91000084	1934	1934	1934	1934	0
418	20230712	124300	91000084	1934	1934	1934	1934	0
419	20230712	124200	91000084	1934	1934	1934	1934	0
420	20230712	124100	91000084	1934	1934	1934	1934	0
421	20230712	124000	91000084	1934	1934	1934	1934	0
422	20230712	123900	91000084	1934	1934	1934	1934	0
423	20230712	123800	91000084	1934	1934	1934	1934	0
424	20230712	123700	91000084	1934	1934	1934	1934	0
425	20230712	123600	91000084	1934	1934	1934	1934	211
426	20230712	123500	90592010	1934	1934	1934	1934	0
427	20230712	123400	90592010	1934	1934	1934	1934	0
428	20230712	123300	90592010	1934	1934	1934	1934	0
429	20230712	123200	90592010	1934	1934	1934	1934	0
430	20230712	123100	90592010	1934	1934	1934	1934	0
431	20230712	123000	90592010	1934	1934	1934	1934	71
432	20230712	122900	90454696	1934	1934	1934	1934	1
433	20230712	122800	90452762	1936	1939	1939	1936	55
434	20230712	122700	90346271	1939	1939	1939	1939	0
435	20230712	122600	90346271	1939	1939	1939	1939	0
436	20230712	122500	90346271	1939	1939	1939	1939	0
437	20230712	122400	90346271	1939	1939	1939	1939	10
438	20230712	122300	90326881	1939	1939	1939	1939	0
439	20230712	122200	90326881	1939	1939	1939	1939	20
440	20230712	122100	90288101	1939	1936	1939	1936	95
441	20230712	122000	90104154	1936	1936	1936	1936	0
442	20230712	121900	90104154	1936	1936	1936	1936	47
443	20230712	121800	90013162	1940	1940	1940	1940	1
444	20230712	121700	90011222	1936	1936	1936	1936	667
445	20230712	121600	88719910	1934	1934	1934	1934	630
446	20230712	121500	87501490	1934	1934	1934	1934	0
447	20230712	121400	87501490	1934	1934	1934	1934	0
448	20230712	121300	87501490	1934	1934	1934	1934	0
449	20230712	121200	87501490	1934	1934	1934	1934	662
450	20230712	121100	86221182	1934	1934	1934	1934	1
451	20230712	121000	86219248	1934	1934	1934	1934	18
452	20230712	120900	86184436	1931	1931	1931	1931	0
453	20230712	120800	86184436	1931	1931	1931	1931	0
454	20230712	120700	86184436	1931	1931	1931	1931	0
455	20230712	120600	86184436	1931	1931	1931	1931	0
456	20230712	120500	86184436	1931	1931	1931	1931	0
457	20230712	120400	86184436	1931	1931	1931	1931	0
458	20230712	120300	86184436	1931	1931	1931	1931	1
459	20230712	120200	86182505	1934	1934	1934	1934	0
460	20230712	120100	86182505	1934	1934	1934	1934	0
461	20230712	120000	86182505	1934	1934	1934	1934	51
462	20230712	115900	86083871	1934	1934	1934	1934	0
463	20230712	115800	86083871	1934	1933	1934	1933	245
464	20230712	115700	85610071	1933	1933	1933	1933	500
465	20230712	115600	84643571	1933	1933	1933	1933	1
466	20230712	115500	84641638	1932	1932	1932	1932	0
467	20230712	115400	84641638	1932	1932	1932	1932	0
468	20230712	115300	84641638	1932	1932	1932	1932	0
469	20230712	115200	84641638	1932	1932	1932	1932	30
470	20230712	115100	84583678	1932	1932	1932	1932	0
471	20230712	115000	84583678	1932	1932	1932	1932	5
472	20230712	114900	84574018	1932	1932	1932	1932	3
473	20230712	114800	84568222	1933	1933	1933	1933	0
474	20230712	114700	84568222	1933	1933	1933	1933	0
475	20230712	114600	84568222	1933	1933	1933	1933	0
476	20230712	114500	84568222	1933	1933	1933	1933	0
477	20230712	114400	84568222	1933	1933	1933	1933	0
478	20230712	114300	84568222	1933	1933	1933	1933	0
479	20230712	114200	84568222	1933	1933	1933	1933	0
480	20230712	114100	84568222	1933	1933	1933	1933	0
481	20230712	114000	84568222	1933	1933	1933	1933	0
482	20230712	113900	84568222	1933	1933	1933	1933	1
483	20230712	113800	84566289	1933	1933	1933	1933	0
484	20230712	113700	84566289	1933	1933	1933	1933	0
485	20230712	113600	84566289	1933	1933	1933	1933	0
486	20230712	113500	84566289	1933	1933	1933	1933	0
487	20230712	113400	84566289	1933	1933	1933	1933	0
488	20230712	113300	84566289	1933	1933	1933	1933	30
489	20230712	113200	84508299	1933	1933	1933	1933	30
490	20230712	113100	84450309	1933	1933	1933	1933	0
491	20230712	113000	84450309	1933	1933	1933	1933	0
492	20230712	112900	84450309	1933	1933	1933	1933	0
493	20230712	112800	84450309	1933	1933	1933	1933	120
494	20230712	112700	84218349	1933	1933	1933	1933	0
495	20230712	112600	84218349	1933	1933	1933	1933	0
496	20230712	112500	84218349	1933	1933	1933	1933	0
497	20230712	112400	84218349	1933	1933	1933	1933	30
498	20230712	112300	84160359	1933	1933	1933	1933	0
499	20230712	112200	84160359	1933	1933	1933	1933	10
500	20230712	112100	84141029	1933	1933	1933	1933	0
501	20230712	112000	84141029	1933	1933	1933	1933	0
502	20230712	111900	84141029	1933	1933	1933	1933	21
503	20230712	111800	84100436	1933	1933	1933	1933	11
504	20230712	111700	84079173	1933	1933	1933	1933	10
505	20230712	111600	84059843	1933	1931	1933	1931	19
506	20230712	111500	84023118	1931	1931	1931	1931	0
507	20230712	111400	84023118	1931	1931	1931	1931	380
508	20230712	111300	83289338	1931	1931	1931	1931	0
509	20230712	111200	83289338	1931	1931	1931	1931	100
510	20230712	111100	83096238	1931	1931	1931	1931	0
511	20230712	111000	83096238	1931	1931	1931	1931	10
512	20230712	110900	83076928	1931	1931	1931	1931	0
513	20230712	110800	83076928	1931	1931	1931	1931	5
514	20230712	110700	83067273	1930	1931	1931	1930	235
515	20230712	110600	82613563	1931	1931	1931	1931	500
516	20230712	110500	81648063	1929	1929	1929	1929	0
517	20230712	110400	81648063	1929	1929	1929	1929	0
518	20230712	110300	81648063	1929	1929	1929	1929	0
519	20230712	110200	81648063	1929	1929	1929	1929	0
520	20230712	110100	81648063	1929	1929	1929	1929	0
521	20230712	110000	81648063	1929	1929	1929	1929	0
522	20230712	105900	81648063	1929	1929	1929	1929	0
523	20230712	105800	81648063	1929	1929	1929	1929	0
524	20230712	105700	81648063	1929	1929	1929	1929	0
525	20230712	105600	81648063	1929	1929	1929	1929	0
526	20230712	105500	81648063	1929	1929	1929	1929	31
527	20230712	105400	81588264	1934	1934	1934	1934	7
528	20230712	105300	81574726	1934	1934	1934	1934	35
529	20230712	105200	81507036	1934	1934	1934	1934	10
530	20230712	105100	81487696	1934	1934	1934	1934	1
531	20230712	105000	81485762	1934	1934	1934	1934	0
532	20230712	104900	81485762	1934	1928	1934	1928	889
533	20230712	104800	79768698	1929	1929	1929	1929	345
534	20230712	104700	79103193	1929	1929	1929	1929	0
535	20230712	104600	79103193	1929	1929	1929	1929	508
536	20230712	104500	78123261	1934	1934	1934	1930	9
537	20230712	104400	78105859	1934	1934	1934	1934	0
538	20230712	104300	78105859	1934	1934	1934	1934	0
539	20230712	104200	78105859	1934	1934	1934	1934	0
540	20230712	104100	78105859	1934	1934	1934	1934	0
541	20230712	104000	78105859	1934	1934	1934	1934	1721
542	20230712	103900	74777445	1929	1929	1930	1929	2038
543	20230712	103800	70844332	1928	1928	1928	1928	0
544	20230712	103700	70844332	1928	1928	1928	1928	0
545	20230712	103600	70844332	1928	1928	1928	1928	1142
546	20230712	103500	68642556	1927	1927	1927	1927	122
547	20230712	103400	68407462	1926	1926	1926	1926	0
548	20230712	103300	68407462	1926	1927	1927	1926	512
549	20230712	103200	67421015	1927	1927	1927	1927	0
550	20230712	103100	67421015	1927	1927	1927	1927	19
551	20230712	103000	67384402	1927	1927	1927	1927	0
552	20230712	102900	67384402	1927	1927	1927	1927	15
553	20230712	102800	67355497	1927	1927	1927	1927	0
554	20230712	102700	67355497	1927	1927	1927	1927	0
555	20230712	102600	67355497	1927	1927	1927	1927	500
556	20230712	102500	66391997	1927	1927	1927	1927	80
557	20230712	102400	66237837	1927	1927	1927	1927	0
558	20230712	102300	66237837	1927	1927	1927	1927	1
559	20230712	102200	66235910	1925	1925	1925	1925	0
560	20230712	102100	66235910	1925	1925	1925	1925	211
561	20230712	102000	65829735	1925	1925	1925	1925	17
562	20230712	101900	65797010	1925	1925	1925	1925	31
563	20230712	101800	65737335	1925	1925	1925	1925	394
564	20230712	101700	64978885	1925	1925	1925	1925	21
565	20230712	101600	64938460	1925	1925	1925	1925	100
566	20230712	101500	64745960	1925	1925	1925	1925	0
567	20230712	101400	64745960	1925	1925	1925	1925	20
568	20230712	101300	64707460	1925	1925	1925	1925	50
569	20230712	101200	64611210	1925	1925	1925	1925	16
570	20230712	101100	64580410	1925	1925	1925	1925	40
571	20230712	101000	64503410	1924	1924	1924	1924	0
572	20230712	100900	64503410	1924	1926	1926	1924	784
573	20230712	100800	62994263	1926	1926	1926	1926	2
574	20230712	100700	62990411	1926	1926	1926	1926	26
575	20230712	100600	62940335	1926	1926	1926	1926	563
576	20230712	100500	61855997	1926	1926	1926	1926	522
577	20230712	100400	60850625	1926	1926	1926	1926	0
578	20230712	100300	60850625	1926	1926	1926	1926	723
579	20230712	100200	59458127	1928	1928	1928	1928	78
580	20230712	100100	59307743	1926	1926	1926	1926	50
581	20230712	100000	59211443	1926	1926	1926	1926	200
582	20230712	095900	58826243	1926	1926	1926	1926	0
583	20230712	095800	58826243	1926	1927	1927	1926	1000
584	20230712	095700	56899889	1928	1928	1928	1928	0
585	20230712	095600	56899889	1928	1928	1928	1928	50
586	20230712	095500	56803489	1928	1927	1928	1927	270
587	20230712	095400	56282949	1928	1928	1928	1928	220
588	20230712	095300	55858789	1928	1929	1929	1928	20
589	20230712	095200	55820219	1930	1929	1930	1929	2585
590	20230712	095100	50832447	1928	1928	1928	1928	0
591	20230712	095000	50832447	1928	1928	1928	1928	0
592	20230712	094900	50832447	1928	1930	1930	1928	2706
593	20230712	094800	45610035	1931	1931	1931	1931	20
594	20230712	094700	45571415	1931	1932	1932	1931	5826
595	20230712	094600	34316043	1932	1932	1932	1932	0
596	20230712	094500	34316043	1932	1932	1932	1932	0
597	20230712	094400	34316043	1932	1932	1932	1932	0
598	20230712	094300	34316043	1932	1932	1932	1932	100
599	20230712	094200	34122843	1933	1933	1933	1933	0
600	20230712	094100	34122843	1933	1933	1933	1933	1085
601	20230712	094000	32025538	1934	1934	1934	1934	12
602	20230712	093900	32002330	1934	1934	1934	1934	156
603	20230712	093800	31700626	1934	1934	1934	1934	10
604	20230712	093700	31681286	1934	1934	1934	1934	63
605	20230712	093600	31559444	1934	1934	1934	1934	110
606	20230712	093500	31346704	1934	1934	1934	1934	58
607	20230712	093400	31234532	1934	1934	1934	1934	108
608	20230712	093300	31025660	1934	1934	1934	1934	2
609	20230712	093200	31021792	1934	1934	1934	1934	0
610	20230712	093100	31021792	1934	1934	1934	1934	30
611	20230712	093000	30963772	1934	1934	1934	1934	120
612	20230712	092900	30731692	1934	1934	1934	1934	3
613	20230712	092800	30725890	1934	1934	1934	1934	58
614	20230712	092700	30613718	1934	1933	1934	1933	810
615	20230712	092600	29047912	1934	1933	1934	1933	335
616	20230712	092500	28400322	1934	1936	1936	1933	410
617	20230712	092400	27607566	1936	1936	1936	1936	0
618	20230712	092300	27607566	1936	1938	1938	1936	269
619	20230712	092200	27086771	1936	1936	1936	1936	50
620	20230712	092100	26989971	1943	1943	1943	1943	50
621	20230712	092000	26892821	1933	1933	1933	1933	48
622	20230712	091900	26800037	1933	1933	1933	1933	672
623	20230712	091800	25501061	1932	1932	1932	1932	0
624	20230712	091700	25501061	1932	1932	1932	1932	0
625	20230712	091600	25501061	1932	1943	1943	1932	121
626	20230712	091500	25266189	1943	1943	1943	1943	3
627	20230712	091400	25260360	1931	1932	1932	1931	131
628	20230712	091300	25007398	1931	1931	1931	1931	0
629	20230712	091200	25007398	1931	1931	1931	1931	0
630	20230712	091100	25007398	1931	1931	1931	1931	0
631	20230712	091000	25007398	1931	1931	1931	1931	12
632	20230712	090900	24984226	1930	1930	1930	1930	1435
633	20230712	090800	22214676	1930	1931	1931	1930	100
634	20230712	090700	22021655	1936	1930	1936	1930	2591
635	20230712	090600	17013882	1928	1928	1928	1928	1163
636	20230712	090500	14771618	1926	1924	1926	1924	582
637	20230712	090400	13651214	1924	1931	1931	1924	2255
638	20230712	090300	9307518	1931	1931	1931	1931	0
639	20230712	090200	9307518	1931	1937	1937	1931	605
640	20230712	090100	8136263	1937	1941	1941	1937	2570
641	20230712	090000	3156733	1955	1980	1980	1955	1599