KissMeData/126640/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	200500	476932630	1910	1910	1910	1910	4373
3	20230714	200400	476932630	1910	1910	1910	1910	0
4	20230714	200300	476932630	1910	1910	1910	1910	0
5	20230714	200200	476932630	1910	1910	1910	1910	0
6	20230714	200100	476932630	1910	1910	1910	1910	0
7	20230714	200000	476932630	1910	1910	1910	1910	0
8	20230714	195900	476932630	1910	1910	1910	1910	0
9	20230714	195800	476932630	1910	1910	1910	1910	0
10	20230714	195700	476932630	1910	1910	1910	1910	0
11	20230714	195600	476932630	1910	1910	1910	1910	0
12	20230714	195500	476932630	1910	1910	1910	1910	0
13	20230714	195400	476932630	1910	1910	1910	1910	0
14	20230714	195300	476932630	1910	1910	1910	1910	0
15	20230714	195200	476932630	1910	1910	1910	1910	0
16	20230714	195100	476932630	1910	1910	1910	1910	0
17	20230714	195000	476932630	1910	1910	1910	1910	0
18	20230714	194900	476932630	1910	1910	1910	1910	0
19	20230714	194800	476932630	1910	1910	1910	1910	0
20	20230714	194700	476932630	1910	1910	1910	1910	0
21	20230714	194600	476932630	1910	1910	1910	1910	0
22	20230714	194500	476932630	1910	1910	1910	1910	0
23	20230714	194400	476932630	1910	1910	1910	1910	0
24	20230714	194300	476932630	1910	1910	1910	1910	0
25	20230714	194200	476932630	1910	1910	1910	1910	0
26	20230714	194100	476932630	1910	1910	1910	1910	0
27	20230714	194000	476932630	1910	1910	1910	1910	0
28	20230714	193900	476932630	1910	1910	1910	1910	0
29	20230714	193800	476932630	1910	1910	1910	1910	0
30	20230714	193700	476932630	1910	1910	1910	1910	0
31	20230714	193600	476932630	1910	1910	1910	1910	0
32	20230714	193500	476932630	1910	1910	1910	1910	4373
33	20230714	193400	476932630	1910	1910	1910	1910	0
34	20230714	193300	476932630	1910	1910	1910	1910	0
35	20230714	193200	476932630	1910	1910	1910	1910	0
36	20230714	193100	476932630	1910	1910	1910	1910	0
37	20230714	193000	476932630	1910	1910	1910	1910	0
38	20230714	192900	476932630	1910	1910	1910	1910	0
39	20230714	192800	476932630	1910	1910	1910	1910	0
40	20230714	192700	476932630	1910	1910	1910	1910	0
41	20230714	192600	476932630	1910	1910	1910	1910	0
42	20230714	192500	476932630	1910	1910	1910	1910	0
43	20230714	192400	476932630	1910	1910	1910	1910	0
44	20230714	192300	476932630	1910	1910	1910	1910	0
45	20230714	192200	476932630	1910	1910	1910	1910	0
46	20230714	192100	476932630	1910	1910	1910	1910	0
47	20230714	192000	476932630	1910	1910	1910	1910	0
48	20230714	191900	476932630	1910	1910	1910	1910	0
49	20230714	191800	476932630	1910	1910	1910	1910	0
50	20230714	191700	476932630	1910	1910	1910	1910	0
51	20230714	191600	476932630	1910	1910	1910	1910	0
52	20230714	191500	476932630	1910	1910	1910	1910	0
53	20230714	191400	476932630	1910	1910	1910	1910	0
54	20230714	191300	476932630	1910	1910	1910	1910	0
55	20230714	191200	476932630	1910	1910	1910	1910	0
56	20230714	191100	476932630	1910	1910	1910	1910	0
57	20230714	191000	476932630	1910	1910	1910	1910	0
58	20230714	190900	476932630	1910	1910	1910	1910	0
59	20230714	190800	476932630	1910	1910	1910	1910	0
60	20230714	190700	476932630	1910	1910	1910	1910	0
61	20230714	190600	476932630	1910	1910	1910	1910	0
62	20230714	190500	476932630	1910	1910	1910	1910	4373
63	20230714	190400	476932630	1910	1910	1910	1910	0
64	20230714	190300	476932630	1910	1910	1910	1910	0
65	20230714	190200	476932630	1910	1910	1910	1910	0
66	20230714	190100	476932630	1910	1910	1910	1910	0
67	20230714	190000	476932630	1910	1910	1910	1910	0
68	20230714	185900	476932630	1910	1910	1910	1910	0
69	20230714	185800	476932630	1910	1910	1910	1910	0
70	20230714	185700	476932630	1910	1910	1910	1910	0
71	20230714	185600	476932630	1910	1910	1910	1910	0
72	20230714	185500	476932630	1910	1910	1910	1910	0
73	20230714	185400	476932630	1910	1910	1910	1910	0
74	20230714	185300	476932630	1910	1910	1910	1910	0
75	20230714	185200	476932630	1910	1910	1910	1910	0
76	20230714	185100	476932630	1910	1910	1910	1910	0
77	20230714	185000	476932630	1910	1910	1910	1910	0
78	20230714	184900	476932630	1910	1910	1910	1910	0
79	20230714	184800	476932630	1910	1910	1910	1910	0
80	20230714	184700	476932630	1910	1910	1910	1910	0
81	20230714	184600	476932630	1910	1910	1910	1910	0
82	20230714	184500	476932630	1910	1910	1910	1910	0
83	20230714	184400	476932630	1910	1910	1910	1910	0
84	20230714	184300	476932630	1910	1910	1910	1910	0
85	20230714	184200	476932630	1910	1910	1910	1910	0
86	20230714	184100	476932630	1910	1910	1910	1910	0
87	20230714	184000	476932630	1910	1910	1910	1910	0
88	20230714	183900	476932630	1910	1910	1910	1910	0
89	20230714	183800	476932630	1910	1910	1910	1910	0
90	20230714	183700	476932630	1910	1910	1910	1910	0
91	20230714	183600	476932630	1910	1910	1910	1910	0
92	20230714	183500	476932630	1910	1910	1910	1910	4373
93	20230714	183400	476932630	1910	1910	1910	1910	0
94	20230714	183300	476932630	1910	1910	1910	1910	0
95	20230714	183200	476932630	1910	1910	1910	1910	0
96	20230714	183100	476932630	1910	1910	1910	1910	0
97	20230714	183000	476932630	1910	1910	1910	1910	0
98	20230714	182900	476932630	1910	1910	1910	1910	0
99	20230714	182800	476932630	1910	1910	1910	1910	0
100	20230714	182700	476932630	1910	1910	1910	1910	0
101	20230714	182600	476932630	1910	1910	1910	1910	0
102	20230714	182500	476932630	1910	1910	1910	1910	0
103	20230714	182400	476932630	1910	1910	1910	1910	0
104	20230714	182300	476932630	1910	1910	1910	1910	0
105	20230714	182200	476932630	1910	1910	1910	1910	0
106	20230714	182100	476932630	1910	1910	1910	1910	0
107	20230714	182000	476932630	1910	1910	1910	1910	0
108	20230714	181900	476932630	1910	1910	1910	1910	0
109	20230714	181800	476932630	1910	1910	1910	1910	0
110	20230714	181700	476932630	1910	1910	1910	1910	0
111	20230714	181600	476932630	1910	1910	1910	1910	0
112	20230714	181500	476932630	1910	1910	1910	1910	0
113	20230714	181400	476932630	1910	1910	1910	1910	0
114	20230714	181300	476932630	1910	1910	1910	1910	0
115	20230714	181200	476932630	1910	1910	1910	1910	0
116	20230714	181100	476932630	1910	1910	1910	1910	0
117	20230714	181000	476932630	1910	1910	1910	1910	0
118	20230714	180900	476932630	1910	1910	1910	1910	0
119	20230714	180800	476932630	1910	1910	1910	1910	0
120	20230714	180700	476932630	1910	1910	1910	1910	0
121	20230714	180600	476932630	1910	1910	1910	1910	0
122	20230714	180500	476932630	1910	1910	1910	1910	4373
123	20230714	180400	476932630	1910	1910	1910	1910	0
124	20230714	180300	476932630	1910	1910	1910	1910	0
125	20230714	180200	476932630	1910	1910	1910	1910	0
126	20230714	180100	476932630	1910	1910	1910	1910	0
127	20230714	180000	476932630	1910	1910	1910	1910	0
128	20230714	175900	476932630	1910	1910	1910	1910	0
129	20230714	175800	476932630	1910	1910	1910	1910	0
130	20230714	175700	476932630	1910	1910	1910	1910	0
131	20230714	175600	476932630	1910	1910	1910	1910	0
132	20230714	175500	476932630	1910	1910	1910	1910	0
133	20230714	175400	476932630	1910	1910	1910	1910	0
134	20230714	175300	476932630	1910	1910	1910	1910	0
135	20230714	175200	476932630	1910	1910	1910	1910	0
136	20230714	175100	476932630	1910	1910	1910	1910	0
137	20230714	175000	476932630	1910	1910	1910	1910	0
138	20230714	174900	476932630	1910	1910	1910	1910	0
139	20230714	174800	476932630	1910	1910	1910	1910	0
140	20230714	174700	476932630	1910	1910	1910	1910	0
141	20230714	174600	476932630	1910	1910	1910	1910	0
142	20230714	174500	476932630	1910	1910	1910	1910	0
143	20230714	174400	476932630	1910	1910	1910	1910	0
144	20230714	174300	476932630	1910	1910	1910	1910	0
145	20230714	174200	476932630	1910	1910	1910	1910	0
146	20230714	174100	476932630	1910	1910	1910	1910	0
147	20230714	174000	476932630	1910	1910	1910	1910	0
148	20230714	173900	476932630	1910	1910	1910	1910	0
149	20230714	173800	476932630	1910	1910	1910	1910	0
150	20230714	173700	476932630	1910	1910	1910	1910	0
151	20230714	173600	476932630	1910	1910	1910	1910	0
152	20230714	173500	476932630	1910	1910	1910	1910	4373
153	20230714	173400	476932630	1910	1910	1910	1910	0
154	20230714	173300	476932630	1910	1910	1910	1910	0
155	20230714	173200	476932630	1910	1910	1910	1910	0
156	20230714	173100	476932630	1910	1910	1910	1910	0
157	20230714	173000	476932630	1910	1910	1910	1910	0
158	20230714	172900	476932630	1910	1910	1910	1910	0
159	20230714	172800	476932630	1910	1910	1910	1910	0
160	20230714	172700	476932630	1910	1910	1910	1910	0
161	20230714	172600	476932630	1910	1910	1910	1910	0
162	20230714	172500	476932630	1910	1910	1910	1910	0
163	20230714	172400	476932630	1910	1910	1910	1910	0
164	20230714	172300	476932630	1910	1910	1910	1910	0
165	20230714	172200	476932630	1910	1910	1910	1910	0
166	20230714	172100	476932630	1910	1910	1910	1910	0
167	20230714	172000	476932630	1910	1910	1910	1910	0
168	20230714	171900	476932630	1910	1910	1910	1910	0
169	20230714	171800	476932630	1910	1910	1910	1910	0
170	20230714	171700	476932630	1910	1910	1910	1910	0
171	20230714	171600	476932630	1910	1910	1910	1910	0
172	20230714	171500	476932630	1910	1910	1910	1910	0
173	20230714	171400	476932630	1910	1910	1910	1910	0
174	20230714	171300	476932630	1910	1910	1910	1910	0
175	20230714	171200	476932630	1910	1910	1910	1910	0
176	20230714	171100	476932630	1910	1910	1910	1910	0
177	20230714	171000	476932630	1910	1910	1910	1910	0
178	20230714	170900	476932630	1910	1910	1910	1910	0
179	20230714	170800	476932630	1910	1910	1910	1910	0
180	20230714	170700	476932630	1910	1910	1910	1910	0
181	20230714	170600	476932630	1910	1910	1910	1910	0
182	20230714	170500	476932630	1910	1910	1910	1910	4373
183	20230714	170400	476932630	1910	1910	1910	1910	0
184	20230714	170300	476932630	1910	1910	1910	1910	0
185	20230714	170200	476932630	1910	1910	1910	1910	0
186	20230714	170100	476932630	1910	1910	1910	1910	0
187	20230714	170000	476932630	1910	1910	1910	1910	0
188	20230714	165900	476932630	1910	1910	1910	1910	0
189	20230714	165800	476932630	1910	1910	1910	1910	0
190	20230714	165700	476932630	1910	1910	1910	1910	0
191	20230714	165600	476932630	1910	1910	1910	1910	0
192	20230714	165500	476932630	1910	1910	1910	1910	0
193	20230714	165400	476932630	1910	1910	1910	1910	0
194	20230714	165300	476932630	1910	1910	1910	1910	0
195	20230714	165200	476932630	1910	1910	1910	1910	0
196	20230714	165100	476932630	1910	1910	1910	1910	0
197	20230714	165000	476932630	1910	1910	1910	1910	0
198	20230714	164900	476932630	1910	1910	1910	1910	0
199	20230714	164800	476932630	1910	1910	1910	1910	0
200	20230714	164700	476932630	1910	1910	1910	1910	0
201	20230714	164600	476932630	1910	1910	1910	1910	0
202	20230714	164500	476932630	1910	1910	1910	1910	0
203	20230714	164400	476932630	1910	1910	1910	1910	0
204	20230714	164300	476932630	1910	1910	1910	1910	0
205	20230714	164200	476932630	1910	1910	1910	1910	0
206	20230714	164100	476932630	1910	1910	1910	1910	0
207	20230714	164000	476932630	1910	1910	1910	1910	0
208	20230714	163900	476932630	1910	1910	1910	1910	0
209	20230714	163800	476932630	1910	1910	1910	1910	0
210	20230714	163700	476932630	1910	1910	1910	1910	0
211	20230714	163600	476932630	1910	1910	1910	1910	0
212	20230714	163500	476932630	1910	1910	1910	1910	4373
213	20230714	163400	476932630	1910	1910	1910	1910	0
214	20230714	163300	476932630	1910	1910	1910	1910	0
215	20230714	163200	476932630	1910	1910	1910	1910	0
216	20230714	163100	476932630	1910	1910	1910	1910	0
217	20230714	163000	476932630	1910	1910	1910	1910	0
218	20230714	162900	476932630	1910	1910	1910	1910	0
219	20230714	162800	476932630	1910	1910	1910	1910	0
220	20230714	162700	476932630	1910	1910	1910	1910	0
221	20230714	162600	476932630	1910	1910	1910	1910	0
222	20230714	162500	476932630	1910	1910	1910	1910	0
223	20230714	162400	476932630	1910	1910	1910	1910	0
224	20230714	162300	476932630	1910	1910	1910	1910	0
225	20230714	162200	476932630	1910	1910	1910	1910	0
226	20230714	162100	476932630	1910	1910	1910	1910	0
227	20230714	162000	476932630	1910	1910	1910	1910	0
228	20230714	161900	476932630	1910	1910	1910	1910	0
229	20230714	161800	476932630	1910	1910	1910	1910	0
230	20230714	161700	476932630	1910	1910	1910	1910	0
231	20230714	161600	476932630	1910	1910	1910	1910	0
232	20230714	161500	476932630	1910	1910	1910	1910	0
233	20230714	161400	476932630	1910	1910	1910	1910	0
234	20230714	161300	476932630	1910	1910	1910	1910	0
235	20230714	161200	476932630	1910	1910	1910	1910	0
236	20230714	161100	476932630	1910	1910	1910	1910	0
237	20230714	161000	476932630	1910	1910	1910	1910	0
238	20230714	160900	476932630	1910	1910	1910	1910	0
239	20230714	160800	476932630	1910	1910	1910	1910	0
240	20230714	160700	476932630	1910	1910	1910	1910	0
241	20230714	160600	476932630	1910	1910	1910	1910	0
242	20230714	160500	476932630	1910	1910	1910	1910	4373
243	20230714	160400	476932630	1910	1910	1910	1910	0
244	20230714	160300	476932630	1910	1910	1910	1910	0
245	20230714	160200	476932630	1910	1910	1910	1910	0
246	20230714	160100	476932630	1910	1910	1910	1910	0
247	20230714	160000	476932630	1910	1910	1910	1910	0
248	20230714	155900	476932630	1910	1910	1910	1910	0
249	20230714	155800	476932630	1910	1910	1910	1910	0
250	20230714	155700	476932630	1910	1910	1910	1910	0
251	20230714	155600	476932630	1910	1910	1910	1910	0
252	20230714	155500	476932630	1910	1910	1910	1910	0
253	20230714	155400	476932630	1910	1910	1910	1910	0
254	20230714	155300	476932630	1910	1910	1910	1910	0
255	20230714	155200	476932630	1910	1910	1910	1910	0
256	20230714	155100	476932630	1910	1910	1910	1910	0
257	20230714	155000	476932630	1910	1910	1910	1910	0
258	20230714	154900	476932630	1910	1910	1910	1910	0
259	20230714	154800	476932630	1910	1910	1910	1910	0
260	20230714	154700	476932630	1910	1910	1910	1910	0
261	20230714	154600	476932630	1910	1910	1910	1910	0
262	20230714	154500	476932630	1910	1910	1910	1910	0
263	20230714	154400	476932630	1910	1910	1910	1910	0
264	20230714	154300	476932630	1910	1910	1910	1910	0
265	20230714	154200	476932630	1910	1910	1910	1910	0
266	20230714	154100	476932630	1910	1910	1910	1910	0
267	20230714	154000	476932630	1910	1910	1910	1910	0
268	20230714	153900	476932630	1910	1910	1910	1910	0
269	20230714	153800	476932630	1910	1910	1910	1910	0
270	20230714	153700	476932630	1910	1910	1910	1910	0
271	20230714	153600	476932630	1910	1910	1910	1910	0
272	20230714	153500	476932630	1910	1910	1910	1910	4373
273	20230714	153400	476932630	1910	1910	1910	1910	0
274	20230714	153300	476932630	1910	1910	1910	1910	0
275	20230714	153200	476932630	1910	1910	1910	1910	0
276	20230714	153100	476932630	1910	1910	1910	1910	0
277	20230714	153000	476932630	1910	1910	1910	1910	4373
278	20230714	152900	468580200	1897	1897	1897	1897	0
279	20230714	152800	468580200	1897	1897	1897	1897	0
280	20230714	152700	468580200	1897	1897	1897	1897	0
281	20230714	152600	468580200	1897	1897	1897	1897	0
282	20230714	152500	468580200	1897	1897	1897	1897	0
283	20230714	152400	468580200	1897	1897	1897	1897	0
284	20230714	152300	468580200	1897	1897	1897	1897	0
285	20230714	152200	468580200	1897	1897	1897	1897	0
286	20230714	152100	468580200	1897	1897	1897	1897	0
287	20230714	152000	468580200	1897	1897	1897	1897	0
288	20230714	151900	468580200	1897	1897	1897	1897	0
289	20230714	151800	468580200	1897	1897	1897	1897	0
290	20230714	151700	468580200	1897	1897	1897	1897	5
291	20230714	151600	468570715	1910	1909	1910	1909	2000
292	20230714	151500	464751352	1898	1898	1898	1898	0
293	20230714	151400	464751352	1898	1898	1898	1898	0
294	20230714	151300	464751352	1898	1900	1900	1896	410
295	20230714	151200	463973695	1910	1909	1910	1909	10
296	20230714	151100	463954597	1910	1910	1910	1910	52
297	20230714	151000	463855277	1910	1910	1910	1910	0
298	20230714	150900	463855277	1910	1910	1910	1910	20
299	20230714	150800	463817077	1910	1910	1910	1910	0
300	20230714	150700	463817077	1910	1910	1910	1910	0
301	20230714	150600	463817077	1910	1907	1910	1904	3403
302	20230714	150500	457319995	1907	1906	1907	1906	20
303	20230714	150400	457281856	1895	1895	1895	1895	0
304	20230714	150300	457281856	1895	1895	1895	1895	0
305	20230714	150200	457281856	1895	1908	1908	1895	3548
306	20230714	150100	450555382	1903	1903	1903	1903	0
307	20230714	150000	450555382	1903	1903	1903	1903	0
308	20230714	145900	450555382	1903	1903	1903	1903	20
309	20230714	145800	450517322	1902	1902	1902	1902	32
310	20230714	145700	450456458	1903	1903	1903	1903	0
311	20230714	145600	450456458	1903	1903	1903	1903	12
312	20230714	145500	450433622	1903	1903	1903	1903	49
313	20230714	145400	450340375	1911	1911	1911	1911	1308
314	20230714	145300	447840787	1911	1911	1911	1911	0
315	20230714	145200	447840787	1911	1911	1911	1911	1
316	20230714	145100	447838876	1913	1908	1913	1908	200
317	20230714	145000	447456306	1907	1907	1907	1907	8
318	20230714	144900	447441050	1914	1914	1914	1914	1
319	20230714	144800	447439136	1914	1902	1914	1902	228
320	20230714	144700	447003433	1902	1903	1903	1902	3
321	20230714	144600	446997725	1909	1910	1910	1909	6
322	20230714	144500	446986270	1913	1911	1913	1911	801
323	20230714	144400	445454103	1911	1911	1912	1911	71
324	20230714	144300	445318421	1911	1903	1911	1903	119
325	20230714	144200	445091796	1903	1903	1903	1903	1
326	20230714	144100	445089893	1896	1896	1896	1896	2
327	20230714	144000	445086101	1896	1896	1896	1896	0
328	20230714	143900	445086101	1896	1896	1896	1896	0
329	20230714	143800	445086101	1896	1896	1896	1896	0
330	20230714	143700	445086101	1896	1896	1896	1896	0
331	20230714	143600	445086101	1896	1896	1896	1896	1
332	20230714	143500	445084205	1896	1896	1896	1896	30
333	20230714	143400	445027325	1896	1896	1896	1896	1969
334	20230714	143300	441294101	1896	1900	1900	1896	7000
335	20230714	143200	428020155	1903	1903	1903	1903	0
336	20230714	143100	428020155	1903	1903	1903	1903	0
337	20230714	143000	428020155	1903	1903	1903	1903	0
338	20230714	142900	428020155	1903	1911	1911	1903	4
339	20230714	142800	428012519	1910	1910	1910	1910	2000
340	20230714	142700	424192519	1915	1915	1915	1915	0
341	20230714	142600	424192519	1915	1915	1915	1915	0
342	20230714	142500	424192519	1915	1915	1915	1915	0
343	20230714	142400	424192519	1915	1899	1915	1899	2000
344	20230714	142300	420371609	1899	1899	1899	1899	1
345	20230714	142200	420369710	1898	1898	1898	1898	0
346	20230714	142100	420369710	1898	1898	1898	1898	198
347	20230714	142000	419993906	1899	1899	1899	1899	0
348	20230714	141900	419993906	1899	1899	1899	1899	939
349	20230714	141800	418210745	1899	1900	1900	1899	3226
350	20230714	141700	412082660	1900	1900	1900	1900	0
351	20230714	141600	412082660	1900	1900	1900	1900	85
352	20230714	141500	411921160	1901	1904	1904	1901	2320
353	20230714	141400	407504744	1904	1904	1904	1904	0
354	20230714	141300	407504744	1904	1904	1904	1904	0
355	20230714	141200	407504744	1904	1909	1909	1904	664
356	20230714	141100	406240483	1905	1905	1905	1905	260
357	20230714	141000	405745183	1910	1910	1910	1910	0
358	20230714	140900	405745183	1910	1910	1910	1910	1
359	20230714	140800	405743273	1911	1911	1911	1911	0
360	20230714	140700	405743273	1911	1911	1911	1911	44
361	20230714	140600	405659189	1904	1904	1904	1904	0
362	20230714	140500	405659189	1904	1904	1904	1904	0
363	20230714	140400	405659189	1904	1904	1904	1904	0
364	20230714	140300	405659189	1904	1904	1904	1904	1
365	20230714	140200	405657285	1904	1904	1904	1904	0
366	20230714	140100	405657285	1904	1904	1904	1904	0
367	20230714	140000	405657285	1904	1904	1904	1904	300
368	20230714	135900	405086085	1904	1904	1904	1904	0
369	20230714	135800	405086085	1904	1904	1904	1904	0
370	20230714	135700	405086085	1904	1904	1904	1904	0
371	20230714	135600	405086085	1904	1904	1904	1904	0
372	20230714	135500	405086085	1904	1904	1904	1904	0
373	20230714	135400	405086085	1904	1904	1904	1904	0
374	20230714	135300	405086085	1904	1904	1904	1904	0
375	20230714	135200	405086085	1904	1904	1904	1904	0
376	20230714	135100	405086085	1904	1904	1904	1904	0
377	20230714	135000	405086085	1904	1904	1904	1904	0
378	20230714	134900	405086085	1904	1904	1904	1904	2000
379	20230714	134800	401278085	1904	1905	1905	1904	5000
380	20230714	134700	391756637	1912	1912	1912	1912	10
381	20230714	134600	391737517	1913	1913	1913	1913	0
382	20230714	134500	391737517	1913	1913	1913	1913	250
383	20230714	134400	391259267	1906	1906	1906	1906	0
384	20230714	134300	391259267	1906	1906	1906	1906	2500
385	20230714	134200	386494267	1907	1907	1907	1907	2
386	20230714	134100	386490453	1915	1915	1915	1915	0
387	20230714	134000	386490453	1915	1912	1915	1912	9
388	20230714	133900	386473231	1912	1911	1912	1911	2
389	20230714	133800	386469408	1911	1911	1911	1911	413
390	20230714	133700	385680165	1915	1910	1915	1910	253
391	20230714	133600	385196925	1908	1907	1908	1905	10767
392	20230714	133500	364681243	1907	1906	1907	1906	250
393	20230714	133400	364204593	1906	1906	1906	1906	100
394	20230714	133300	364013993	1906	1906	1906	1906	77
395	20230714	133200	363867231	1906	1906	1907	1906	1977
396	20230714	133100	360097215	1906	1906	1906	1905	546
397	20230714	133000	359056549	1906	1905	1906	1905	223
398	20230714	132900	358631535	1904	1904	1904	1904	0
399	20230714	132800	358631535	1904	1904	1904	1904	0
400	20230714	132700	358631535	1904	1904	1904	1904	0
401	20230714	132600	358631535	1904	1904	1904	1904	0
402	20230714	132500	358631535	1904	1904	1904	1904	0
403	20230714	132400	358631535	1904	1904	1904	1904	0
404	20230714	132300	358631535	1904	1904	1904	1904	140
405	20230714	132200	358364975	1904	1904	1904	1904	0
406	20230714	132100	358364975	1904	1904	1904	1904	13
407	20230714	132000	358340223	1904	1904	1904	1904	6
408	20230714	131900	358328799	1904	1904	1904	1904	1
409	20230714	131800	358326895	1903	1903	1903	1903	0
410	20230714	131700	358326895	1903	1903	1903	1903	0
411	20230714	131600	358326895	1903	1903	1903	1903	163
412	20230714	131500	358016706	1903	1903	1903	1903	55
413	20230714	131400	357912041	1903	1903	1903	1903	1
414	20230714	131300	357910138	1904	1904	1904	1904	1
415	20230714	131200	357908234	1905	1905	1905	1905	0
416	20230714	131100	357908234	1905	1905	1905	1905	50
417	20230714	131000	357812984	1905	1905	1905	1905	0
418	20230714	130900	357812984	1905	1905	1905	1905	0
419	20230714	130800	357812984	1905	1900	1905	1900	580
420	20230714	130700	356709084	1905	1905	1905	1905	0
421	20230714	130600	356709084	1905	1905	1905	1905	0
422	20230714	130500	356709084	1905	1905	1905	1905	0
423	20230714	130400	356709084	1905	1905	1905	1905	0
424	20230714	130300	356709084	1905	1905	1905	1905	0
425	20230714	130200	356709084	1905	1896	1905	1893	4840
426	20230714	130100	347541759	1906	1906	1906	1906	1
427	20230714	130000	347539853	1894	1894	1894	1894	0
428	20230714	125900	347539853	1894	1897	1897	1894	4950
429	20230714	125800	338157791	1905	1905	1905	1905	0
430	20230714	125700	338157791	1905	1905	1905	1905	52
431	20230714	125600	338058731	1897	1897	1897	1897	0
432	20230714	125500	338058731	1897	1897	1897	1897	0
433	20230714	125400	338058731	1897	1897	1897	1897	0
434	20230714	125300	338058731	1897	1897	1897	1897	0
435	20230714	125200	338058731	1897	1897	1897	1897	0
436	20230714	125100	338058731	1897	1897	1897	1897	202
437	20230714	125000	337675537	1909	1909	1909	1909	32
438	20230714	124900	337614449	1909	1909	1909	1909	0
439	20230714	124800	337614449	1909	1909	1909	1909	5
440	20230714	124700	337604904	1909	1909	1909	1909	3758
441	20230714	124600	330430882	1910	1900	1910	1900	576
442	20230714	124500	329332566	1900	1900	1900	1900	75
443	20230714	124400	329190066	1900	1900	1900	1900	0
444	20230714	124300	329190066	1900	1900	1900	1900	125
445	20230714	124200	328952566	1900	1900	1900	1900	0
446	20230714	124100	328952566	1900	1898	1901	1898	2369
447	20230714	124000	324452407	1898	1898	1898	1898	749
448	20230714	123900	323030805	1898	1898	1898	1898	0
449	20230714	123800	323030805	1898	1898	1898	1898	679
450	20230714	123700	321742063	1898	1898	1898	1898	19
451	20230714	123600	321706001	1900	1899	1900	1899	2
452	20230714	123500	321702202	1895	1895	1895	1895	0
453	20230714	123400	321702202	1895	1895	1895	1895	0
454	20230714	123300	321702202	1895	1895	1895	1895	0
455	20230714	123200	321702202	1895	1895	1895	1895	0
456	20230714	123100	321702202	1895	1895	1895	1895	0
457	20230714	123000	321702202	1895	1895	1895	1895	288
458	20230714	122900	321156442	1901	1901	1901	1901	2
459	20230714	122800	321152640	1900	1900	1900	1900	0
460	20230714	122700	321152640	1900	1900	1900	1900	0
461	20230714	122600	321152640	1900	1900	1900	1900	0
462	20230714	122500	321152640	1900	1899	1900	1899	500
463	20230714	122400	320202641	1894	1894	1894	1894	0
464	20230714	122300	320202641	1894	1894	1894	1894	1864
465	20230714	122200	316672225	1894	1894	1894	1894	0
466	20230714	122100	316672225	1894	1894	1894	1894	0
467	20230714	122000	316672225	1894	1895	1895	1894	250
468	20230714	121900	316198628	1893	1893	1893	1893	0
469	20230714	121800	316198628	1893	1893	1893	1893	0
470	20230714	121700	316198628	1893	1893	1893	1893	0
471	20230714	121600	316198628	1893	1893	1893	1893	0
472	20230714	121500	316198628	1893	1893	1893	1893	0
473	20230714	121400	316198628	1893	1893	1893	1893	0
474	20230714	121300	316198628	1893	1893	1893	1893	0
475	20230714	121200	316198628	1893	1893	1893	1893	0
476	20230714	121100	316198628	1893	1893	1893	1893	0
477	20230714	121000	316198628	1893	1893	1893	1893	0
478	20230714	120900	316198628	1893	1893	1893	1893	0
479	20230714	120800	316198628	1893	1893	1893	1893	0
480	20230714	120700	316198628	1893	1893	1893	1893	0
481	20230714	120600	316198628	1893	1893	1893	1893	1
482	20230714	120500	316196735	1893	1893	1893	1893	2
483	20230714	120400	316192949	1892	1892	1892	1892	0
484	20230714	120300	316192949	1892	1892	1892	1892	0
485	20230714	120200	316192949	1892	1892	1892	1892	0
486	20230714	120100	316192949	1892	1892	1892	1892	0
487	20230714	120000	316192949	1892	1892	1892	1892	0
488	20230714	115900	316192949	1892	1893	1893	1892	3
489	20230714	115800	316187272	1893	1893	1893	1893	1
490	20230714	115700	316185379	1898	1894	1898	1894	5
491	20230714	115600	316175899	1891	1892	1892	1891	1000
492	20230714	115500	314283901	1891	1891	1891	1891	0
493	20230714	115400	314283901	1891	1893	1893	1891	1402
494	20230714	115300	311631511	1893	1893	1893	1893	0
495	20230714	115200	311631511	1893	1893	1893	1893	1
496	20230714	115100	311629618	1893	1893	1893	1893	8
497	20230714	115000	311614474	1893	1901	1901	1893	65
498	20230714	114900	311491231	1907	1907	1907	1907	0
499	20230714	114800	311491231	1907	1907	1907	1907	0
500	20230714	114700	311491231	1907	1907	1907	1907	0
501	20230714	114600	311491231	1907	1907	1907	1907	0
502	20230714	114500	311491231	1907	1907	1907	1907	0
503	20230714	114400	311491231	1907	1907	1907	1907	0
504	20230714	114300	311491231	1907	1905	1907	1905	1050
505	20230714	114200	309489495	1906	1903	1906	1902	1003
506	20230714	114100	307579255	1905	1900	1905	1900	1000
507	20230714	114000	305676176	1899	1899	1899	1899	1
508	20230714	113900	305674277	1898	1896	1898	1896	3
509	20230714	113800	305668586	1891	1891	1891	1891	0
510	20230714	113700	305668586	1891	1891	1891	1891	4018
511	20230714	113600	298070548	1891	1891	1891	1891	0
512	20230714	113500	298070548	1891	1895	1895	1891	2500
513	20230714	113400	293342219	1895	1895	1895	1895	245
514	20230714	113300	292877944	1895	1895	1895	1895	0
515	20230714	113200	292877944	1895	1895	1895	1895	400
516	20230714	113100	292119944	1893	1894	1895	1893	352
517	20230714	113000	291453605	1893	1893	1893	1893	0
518	20230714	112900	291453605	1893	1893	1893	1893	31
519	20230714	112800	291394922	1892	1892	1892	1892	115
520	20230714	112700	291177342	1892	1892	1892	1892	15
521	20230714	112600	291148962	1892	1894	1894	1891	200
522	20230714	112500	290770734	1894	1895	1895	1894	991
523	20230714	112400	288892790	1899	1899	1899	1899	0
524	20230714	112300	288892790	1899	1899	1899	1899	11
525	20230714	112200	288871901	1890	1890	1890	1890	1000
526	20230714	112100	286981901	1890	1891	1891	1890	1000
527	20230714	112000	285091900	1890	1890	1890	1890	0
528	20230714	111900	285091900	1890	1890	1890	1890	0
529	20230714	111800	285091900	1890	1900	1900	1890	310
530	20230714	111700	284505900	1900	1900	1900	1900	2
531	20230714	111600	284502100	1902	1902	1902	1902	2
532	20230714	111500	284498296	1900	1900	1900	1900	0
533	20230714	111400	284498296	1900	1900	1900	1900	0
534	20230714	111300	284498296	1900	1900	1900	1900	41
535	20230714	111200	284420396	1900	1900	1900	1889	187
536	20230714	111100	284065756	1900	1899	1900	1889	1003
537	20230714	111000	282171057	1889	1896	1896	1889	6357
538	20230714	110900	270150579	1900	1897	1900	1896	1117
539	20230714	110800	268031811	1897	1896	1897	1896	699
540	20230714	110700	266705828	1900	1900	1900	1900	50
541	20230714	110600	266610828	1900	1896	1900	1896	5
542	20230714	110500	266601338	1902	1902	1902	1902	0
543	20230714	110400	266601338	1902	1902	1902	1902	1
544	20230714	110300	266599436	1897	1899	1899	1897	2950
545	20230714	110200	260999573	1899	1901	1901	1899	3278
546	20230714	110100	254771698	1902	1902	1902	1902	0
547	20230714	110000	254771698	1902	1902	1902	1902	2116
548	20230714	105900	250747066	1902	1904	1904	1902	1926
549	20230714	105800	247082081	1904	1904	1904	1904	0
550	20230714	105700	247082081	1904	1904	1904	1904	0
551	20230714	105600	247082081	1904	1904	1904	1904	0
552	20230714	105500	247082081	1904	1904	1904	1904	0
553	20230714	105400	247082081	1904	1904	1904	1904	72
554	20230714	105300	246944993	1906	1906	1906	1906	0
555	20230714	105200	246944993	1906	1906	1906	1906	0
556	20230714	105100	246944993	1906	1906	1906	1906	0
557	20230714	105000	246944993	1906	1906	1906	1906	27
558	20230714	104900	246893531	1907	1907	1907	1907	0
559	20230714	104800	246893531	1907	1907	1907	1907	1
560	20230714	104700	246891624	1907	1907	1907	1907	0
561	20230714	104600	246891624	1907	1907	1907	1907	10
562	20230714	104500	246872554	1907	1907	1907	1907	0
563	20230714	104400	246872554	1907	1903	1907	1903	844
564	20230714	104300	245266390	1905	1907	1908	1905	1603
565	20230714	104200	242209587	1910	1910	1910	1910	0
566	20230714	104100	242209587	1910	1909	1917	1908	526
567	20230714	104000	241205302	1918	1918	1918	1918	0
568	20230714	103900	241205302	1918	1918	1918	1918	0
569	20230714	103800	241205302	1918	1918	1918	1918	0
570	20230714	103700	241205302	1918	1918	1918	1918	0
571	20230714	103600	241205302	1918	1918	1918	1918	0
572	20230714	103500	241205302	1918	1918	1918	1918	0
573	20230714	103400	241205302	1918	1918	1918	1918	50
574	20230714	103300	241109402	1918	1918	1918	1918	0
575	20230714	103200	241109402	1918	1918	1918	1918	0
576	20230714	103100	241109402	1918	1918	1918	1918	2
577	20230714	103000	241105566	1908	1908	1908	1908	0
578	20230714	102900	241105566	1908	1919	1919	1908	56
579	20230714	102800	240998113	1919	1918	1919	1918	109
580	20230714	102700	240788951	1919	1917	1919	1917	150
581	20230714	102600	240501199	1917	1917	1917	1917	4
582	20230714	102500	240493531	1917	1907	1917	1907	52
583	20230714	102400	240394347	1920	1920	1920	1920	0
584	20230714	102300	240394347	1920	1920	1920	1920	0
585	20230714	102200	240394347	1920	1920	1920	1920	0
586	20230714	102100	240394347	1920	1920	1920	1920	2
587	20230714	102000	240390507	1919	1919	1919	1919	0
588	20230714	101900	240390507	1919	1919	1919	1919	510
589	20230714	101800	239411817	1919	1919	1919	1919	30
590	20230714	101700	239354247	1920	1920	1920	1920	0
591	20230714	101600	239354247	1920	1914	1920	1914	1410
592	20230714	101500	236650862	1906	1907	1907	1906	3
593	20230714	101400	236645143	1914	1914	1914	1914	100
594	20230714	101300	236453743	1917	1917	1917	1917	0
595	20230714	101200	236453743	1917	1906	1917	1906	23
596	20230714	101100	236409688	1917	1917	1917	1917	2
597	20230714	101000	236405854	1915	1907	1915	1907	7843
598	20230714	100900	221422793	1908	1901	1908	1901	516
599	20230714	100800	220441845	1901	1899	1901	1899	199
600	20230714	100700	220063774	1899	1899	1899	1899	1
601	20230714	100600	220061875	1899	1899	1899	1899	2
602	20230714	100500	220058077	1899	1897	1899	1897	319
603	20230714	100400	219452423	1897	1897	1897	1897	10
604	20230714	100300	219433453	1897	1897	1897	1897	0
605	20230714	100200	219433453	1897	1897	1897	1897	2
606	20230714	100100	219429659	1890	1890	1890	1890	0
607	20230714	100000	219429659	1890	1890	1890	1890	160
608	20230714	095900	219127259	1890	1890	1890	1890	5982
609	20230714	095800	207821279	1889	1889	1889	1889	0
610	20230714	095700	207821279	1889	1889	1889	1889	0
611	20230714	095600	207821279	1889	1899	1899	1889	8
612	20230714	095500	207806137	1899	1899	1899	1899	2
613	20230714	095400	207802339	1889	1889	1889	1889	6
614	20230714	095300	207791005	1900	1900	1900	1900	150
615	20230714	095200	207506005	1900	1889	1900	1888	1939
616	20230714	095100	203845130	1888	1887	1890	1887	548
617	20230714	095000	202810539	1887	1898	1898	1887	15508
618	20230714	094900	173479297	1898	1898	1898	1898	114
619	20230714	094800	173262925	1898	1899	1899	1898	2022
620	20230714	094700	169424416	1899	1900	1900	1899	3463
621	20230714	094600	162845816	1901	1901	1901	1900	5833
622	20230714	094500	151762579	1901	1901	1901	1901	0
623	20230714	094400	151762579	1901	1901	1901	1901	0
624	20230714	094300	151762579	1901	1901	1901	1901	200
625	20230714	094200	151382379	1901	1901	1901	1901	400
626	20230714	094100	150621979	1901	1901	1901	1901	496
627	20230714	094000	149679083	1901	1902	1903	1901	6963
628	20230714	093900	136437304	1903	1904	1904	1903	5618
629	20230714	093800	125744135	1905	1907	1907	1905	4038
630	20230714	093700	118049541	1908	1908	1908	1908	100
631	20230714	093600	117858741	1908	1908	1908	1908	0
632	20230714	093500	117858741	1908	1907	1908	1907	1281
633	20230714	093400	115415853	1908	1907	1908	1907	531
634	20230714	093300	114403191	1906	1906	1906	1906	1100
635	20230714	093200	112306591	1906	1905	1906	1905	294
636	20230714	093100	111746501	1905	1909	1909	1905	10
637	20230714	093000	111727415	1905	1904	1905	1904	1192
638	20230714	092900	109456685	1903	1903	1903	1903	744
639	20230714	092800	108040853	1904	1904	1904	1904	74
640	20230714	092700	107899957	1904	1905	1905	1904	319
641	20230714	092600	107292357	1905	1905	1905	1905	131
642	20230714	092500	107042802	1905	1905	1905	1905	1
643	20230714	092400	107040897	1905	1903	1905	1903	1875
644	20230714	092300	103469164	1905	1907	1907	1904	2441
645	20230714	092200	98819109	1905	1909	1910	1905	3585
646	20230714	092100	91979073	1909	1907	1909	1907	2136
647	20230714	092000	87901793	1907	1910	1914	1907	1798
648	20230714	091900	84470530	1909	1910	1915	1909	1396
649	20230714	091800	81803744	1910	1915	1915	1910	10553
650	20230714	091700	61621807	1915	1915	1915	1915	5317
651	20230714	091600	51439752	1915	1915	1917	1915	844
652	20230714	091500	49823489	1918	1924	1924	1917	8406
653	20230714	091400	33695723	1920	1920	1920	1920	0
654	20230714	091300	33695723	1920	1920	1920	1920	36
655	20230714	091200	33626603	1920	1919	1920	1919	205
656	20230714	091100	33233028	1920	1919	1920	1917	1254
657	20230714	091000	30826647	1920	1920	1920	1920	551
658	20230714	090900	29768727	1920	1921	1921	1920	3175
659	20230714	090800	23672042	1920	1922	1922	1920	866
660	20230714	090700	22008596	1922	1927	1927	1921	3894
661	20230714	090600	14524648	1928	1933	1935	1927	1608
662	20230714	090500	11420211	1935	1938	1938	1933	1588
663	20230714	090400	8345318	1937	1945	1945	1937	1365
664	20230714	090300	5698031	1946	1946	1946	1946	0
665	20230714	090200	5698031	1946	1946	1946	1946	71
666	20230714	090100	5559865	1947	1939	1947	1939	153
667	20230714	090000	5263174	1939	1939	1947	1939	2714