KissMeData/256630/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	202000	137259750	1959	1959	1959	1959	5000
3	20230721	201900	137259750	1959	1959	1959	1959	0
4	20230721	201800	137259750	1959	1959	1959	1959	0
5	20230721	201700	137259750	1959	1959	1959	1959	0
6	20230721	201600	137259750	1959	1959	1959	1959	0
7	20230721	201500	137259750	1959	1959	1959	1959	0
8	20230721	201400	137259750	1959	1959	1959	1959	0
9	20230721	201300	137259750	1959	1959	1959	1959	0
10	20230721	201200	137259750	1959	1959	1959	1959	0
11	20230721	201100	137259750	1959	1959	1959	1959	0
12	20230721	201000	137259750	1959	1959	1959	1959	0
13	20230721	200900	137259750	1959	1959	1959	1959	0
14	20230721	200800	137259750	1959	1959	1959	1959	0
15	20230721	200700	137259750	1959	1959	1959	1959	0
16	20230721	200600	137259750	1959	1959	1959	1959	0
17	20230721	200500	137259750	1959	1959	1959	1959	0
18	20230721	200400	137259750	1959	1959	1959	1959	0
19	20230721	200300	137259750	1959	1959	1959	1959	0
20	20230721	200200	137259750	1959	1959	1959	1959	0
21	20230721	200100	137259750	1959	1959	1959	1959	0
22	20230721	200000	137259750	1959	1959	1959	1959	0
23	20230721	195900	137259750	1959	1959	1959	1959	0
24	20230721	195800	137259750	1959	1959	1959	1959	0
25	20230721	195700	137259750	1959	1959	1959	1959	0
26	20230721	195600	137259750	1959	1959	1959	1959	0
27	20230721	195500	137259750	1959	1959	1959	1959	0
28	20230721	195400	137259750	1959	1959	1959	1959	0
29	20230721	195300	137259750	1959	1959	1959	1959	0
30	20230721	195200	137259750	1959	1959	1959	1959	0
31	20230721	195100	137259750	1959	1959	1959	1959	0
32	20230721	195000	137259750	1959	1959	1959	1959	5000
33	20230721	194900	137259750	1959	1959	1959	1959	0
34	20230721	194800	137259750	1959	1959	1959	1959	0
35	20230721	194700	137259750	1959	1959	1959	1959	0
36	20230721	194600	137259750	1959	1959	1959	1959	0
37	20230721	194500	137259750	1959	1959	1959	1959	0
38	20230721	194400	137259750	1959	1959	1959	1959	0
39	20230721	194300	137259750	1959	1959	1959	1959	0
40	20230721	194200	137259750	1959	1959	1959	1959	0
41	20230721	194100	137259750	1959	1959	1959	1959	0
42	20230721	194000	137259750	1959	1959	1959	1959	0
43	20230721	193900	137259750	1959	1959	1959	1959	0
44	20230721	193800	137259750	1959	1959	1959	1959	0
45	20230721	193700	137259750	1959	1959	1959	1959	0
46	20230721	193600	137259750	1959	1959	1959	1959	0
47	20230721	193500	137259750	1959	1959	1959	1959	0
48	20230721	193400	137259750	1959	1959	1959	1959	0
49	20230721	193300	137259750	1959	1959	1959	1959	0
50	20230721	193200	137259750	1959	1959	1959	1959	0
51	20230721	193100	137259750	1959	1959	1959	1959	0
52	20230721	193000	137259750	1959	1959	1959	1959	0
53	20230721	192900	137259750	1959	1959	1959	1959	0
54	20230721	192800	137259750	1959	1959	1959	1959	0
55	20230721	192700	137259750	1959	1959	1959	1959	0
56	20230721	192600	137259750	1959	1959	1959	1959	0
57	20230721	192500	137259750	1959	1959	1959	1959	0
58	20230721	192400	137259750	1959	1959	1959	1959	0
59	20230721	192300	137259750	1959	1959	1959	1959	0
60	20230721	192200	137259750	1959	1959	1959	1959	0
61	20230721	192100	137259750	1959	1959	1959	1959	0
62	20230721	192000	137259750	1959	1959	1959	1959	5000
63	20230721	191900	137259750	1959	1959	1959	1959	0
64	20230721	191800	137259750	1959	1959	1959	1959	0
65	20230721	191700	137259750	1959	1959	1959	1959	0
66	20230721	191600	137259750	1959	1959	1959	1959	0
67	20230721	191500	137259750	1959	1959	1959	1959	0
68	20230721	191400	137259750	1959	1959	1959	1959	0
69	20230721	191300	137259750	1959	1959	1959	1959	0
70	20230721	191200	137259750	1959	1959	1959	1959	0
71	20230721	191100	137259750	1959	1959	1959	1959	0
72	20230721	191000	137259750	1959	1959	1959	1959	0
73	20230721	190900	137259750	1959	1959	1959	1959	0
74	20230721	190800	137259750	1959	1959	1959	1959	0
75	20230721	190700	137259750	1959	1959	1959	1959	0
76	20230721	190600	137259750	1959	1959	1959	1959	0
77	20230721	190500	137259750	1959	1959	1959	1959	0
78	20230721	190400	137259750	1959	1959	1959	1959	0
79	20230721	190300	137259750	1959	1959	1959	1959	0
80	20230721	190200	137259750	1959	1959	1959	1959	0
81	20230721	190100	137259750	1959	1959	1959	1959	0
82	20230721	190000	137259750	1959	1959	1959	1959	0
83	20230721	185900	137259750	1959	1959	1959	1959	0
84	20230721	185800	137259750	1959	1959	1959	1959	0
85	20230721	185700	137259750	1959	1959	1959	1959	0
86	20230721	185600	137259750	1959	1959	1959	1959	0
87	20230721	185500	137259750	1959	1959	1959	1959	0
88	20230721	185400	137259750	1959	1959	1959	1959	0
89	20230721	185300	137259750	1959	1959	1959	1959	0
90	20230721	185200	137259750	1959	1959	1959	1959	0
91	20230721	185100	137259750	1959	1959	1959	1959	0
92	20230721	185000	137259750	1959	1959	1959	1959	5000
93	20230721	184900	137259750	1959	1959	1959	1959	0
94	20230721	184800	137259750	1959	1959	1959	1959	0
95	20230721	184700	137259750	1959	1959	1959	1959	0
96	20230721	184600	137259750	1959	1959	1959	1959	0
97	20230721	184500	137259750	1959	1959	1959	1959	0
98	20230721	184400	137259750	1959	1959	1959	1959	0
99	20230721	184300	137259750	1959	1959	1959	1959	0
100	20230721	184200	137259750	1959	1959	1959	1959	0
101	20230721	184100	137259750	1959	1959	1959	1959	0
102	20230721	184000	137259750	1959	1959	1959	1959	0
103	20230721	183900	137259750	1959	1959	1959	1959	0
104	20230721	183800	137259750	1959	1959	1959	1959	0
105	20230721	183700	137259750	1959	1959	1959	1959	0
106	20230721	183600	137259750	1959	1959	1959	1959	0
107	20230721	183500	137259750	1959	1959	1959	1959	0
108	20230721	183400	137259750	1959	1959	1959	1959	0
109	20230721	183300	137259750	1959	1959	1959	1959	0
110	20230721	183200	137259750	1959	1959	1959	1959	0
111	20230721	183100	137259750	1959	1959	1959	1959	0
112	20230721	183000	137259750	1959	1959	1959	1959	0
113	20230721	182900	137259750	1959	1959	1959	1959	0
114	20230721	182800	137259750	1959	1959	1959	1959	0
115	20230721	182700	137259750	1959	1959	1959	1959	0
116	20230721	182600	137259750	1959	1959	1959	1959	0
117	20230721	182500	137259750	1959	1959	1959	1959	0
118	20230721	182400	137259750	1959	1959	1959	1959	0
119	20230721	182300	137259750	1959	1959	1959	1959	0
120	20230721	182200	137259750	1959	1959	1959	1959	0
121	20230721	182100	137259750	1959	1959	1959	1959	0
122	20230721	182000	137259750	1959	1959	1959	1959	5000
123	20230721	181900	137259750	1959	1959	1959	1959	0
124	20230721	181800	137259750	1959	1959	1959	1959	0
125	20230721	181700	137259750	1959	1959	1959	1959	0
126	20230721	181600	137259750	1959	1959	1959	1959	0
127	20230721	181500	137259750	1959	1959	1959	1959	0
128	20230721	181400	137259750	1959	1959	1959	1959	0
129	20230721	181300	137259750	1959	1959	1959	1959	0
130	20230721	181200	137259750	1959	1959	1959	1959	0
131	20230721	181100	137259750	1959	1959	1959	1959	0
132	20230721	181000	137259750	1959	1959	1959	1959	0
133	20230721	180900	137259750	1959	1959	1959	1959	0
134	20230721	180800	137259750	1959	1959	1959	1959	0
135	20230721	180700	137259750	1959	1959	1959	1959	0
136	20230721	180600	137259750	1959	1959	1959	1959	0
137	20230721	180500	137259750	1959	1959	1959	1959	0
138	20230721	180400	137259750	1959	1959	1959	1959	0
139	20230721	180300	137259750	1959	1959	1959	1959	0
140	20230721	180200	137259750	1959	1959	1959	1959	0
141	20230721	180100	137259750	1959	1959	1959	1959	0
142	20230721	180000	137259750	1959	1959	1959	1959	0
143	20230721	175900	137259750	1959	1959	1959	1959	0
144	20230721	175800	137259750	1959	1959	1959	1959	0
145	20230721	175700	137259750	1959	1959	1959	1959	0
146	20230721	175600	137259750	1959	1959	1959	1959	0
147	20230721	175500	137259750	1959	1959	1959	1959	0
148	20230721	175400	137259750	1959	1959	1959	1959	0
149	20230721	175300	137259750	1959	1959	1959	1959	0
150	20230721	175200	137259750	1959	1959	1959	1959	0
151	20230721	175100	137259750	1959	1959	1959	1959	0
152	20230721	175000	137259750	1959	1959	1959	1959	5000
153	20230721	174900	137259750	1959	1959	1959	1959	0
154	20230721	174800	137259750	1959	1959	1959	1959	0
155	20230721	174700	137259750	1959	1959	1959	1959	0
156	20230721	174600	137259750	1959	1959	1959	1959	0
157	20230721	174500	137259750	1959	1959	1959	1959	0
158	20230721	174400	137259750	1959	1959	1959	1959	0
159	20230721	174300	137259750	1959	1959	1959	1959	0
160	20230721	174200	137259750	1959	1959	1959	1959	0
161	20230721	174100	137259750	1959	1959	1959	1959	0
162	20230721	174000	137259750	1959	1959	1959	1959	0
163	20230721	173900	137259750	1959	1959	1959	1959	0
164	20230721	173800	137259750	1959	1959	1959	1959	0
165	20230721	173700	137259750	1959	1959	1959	1959	0
166	20230721	173600	137259750	1959	1959	1959	1959	0
167	20230721	173500	137259750	1959	1959	1959	1959	0
168	20230721	173400	137259750	1959	1959	1959	1959	0
169	20230721	173300	137259750	1959	1959	1959	1959	0
170	20230721	173200	137259750	1959	1959	1959	1959	0
171	20230721	173100	137259750	1959	1959	1959	1959	0
172	20230721	173000	137259750	1959	1959	1959	1959	0
173	20230721	172900	137259750	1959	1959	1959	1959	0
174	20230721	172800	137259750	1959	1959	1959	1959	0
175	20230721	172700	137259750	1959	1959	1959	1959	0
176	20230721	172600	137259750	1959	1959	1959	1959	0
177	20230721	172500	137259750	1959	1959	1959	1959	0
178	20230721	172400	137259750	1959	1959	1959	1959	0
179	20230721	172300	137259750	1959	1959	1959	1959	0
180	20230721	172200	137259750	1959	1959	1959	1959	0
181	20230721	172100	137259750	1959	1959	1959	1959	0
182	20230721	172000	137259750	1959	1959	1959	1959	5000
183	20230721	171900	137259750	1959	1959	1959	1959	0
184	20230721	171800	137259750	1959	1959	1959	1959	0
185	20230721	171700	137259750	1959	1959	1959	1959	0
186	20230721	171600	137259750	1959	1959	1959	1959	0
187	20230721	171500	137259750	1959	1959	1959	1959	0
188	20230721	171400	137259750	1959	1959	1959	1959	0
189	20230721	171300	137259750	1959	1959	1959	1959	0
190	20230721	171200	137259750	1959	1959	1959	1959	0
191	20230721	171100	137259750	1959	1959	1959	1959	0
192	20230721	171000	137259750	1959	1959	1959	1959	0
193	20230721	170900	137259750	1959	1959	1959	1959	0
194	20230721	170800	137259750	1959	1959	1959	1959	0
195	20230721	170700	137259750	1959	1959	1959	1959	0
196	20230721	170600	137259750	1959	1959	1959	1959	0
197	20230721	170500	137259750	1959	1959	1959	1959	0
198	20230721	170400	137259750	1959	1959	1959	1959	0
199	20230721	170300	137259750	1959	1959	1959	1959	0
200	20230721	170200	137259750	1959	1959	1959	1959	0
201	20230721	170100	137259750	1959	1959	1959	1959	0
202	20230721	170000	137259750	1959	1959	1959	1959	0
203	20230721	165900	137259750	1959	1959	1959	1959	0
204	20230721	165800	137259750	1959	1959	1959	1959	0
205	20230721	165700	137259750	1959	1959	1959	1959	0
206	20230721	165600	137259750	1959	1959	1959	1959	0
207	20230721	165500	137259750	1959	1959	1959	1959	0
208	20230721	165400	137259750	1959	1959	1959	1959	0
209	20230721	165300	137259750	1959	1959	1959	1959	0
210	20230721	165200	137259750	1959	1959	1959	1959	0
211	20230721	165100	137259750	1959	1959	1959	1959	0
212	20230721	165000	137259750	1959	1959	1959	1959	5000
213	20230721	164900	137259750	1959	1959	1959	1959	0
214	20230721	164800	137259750	1959	1959	1959	1959	0
215	20230721	164700	137259750	1959	1959	1959	1959	0
216	20230721	164600	137259750	1959	1959	1959	1959	0
217	20230721	164500	137259750	1959	1959	1959	1959	0
218	20230721	164400	137259750	1959	1959	1959	1959	0
219	20230721	164300	137259750	1959	1959	1959	1959	0
220	20230721	164200	137259750	1959	1959	1959	1959	0
221	20230721	164100	137259750	1959	1959	1959	1959	0
222	20230721	164000	137259750	1959	1959	1959	1959	0
223	20230721	163900	137259750	1959	1959	1959	1959	0
224	20230721	163800	137259750	1959	1959	1959	1959	0
225	20230721	163700	137259750	1959	1959	1959	1959	0
226	20230721	163600	137259750	1959	1959	1959	1959	0
227	20230721	163500	137259750	1959	1959	1959	1959	0
228	20230721	163400	137259750	1959	1959	1959	1959	0
229	20230721	163300	137259750	1959	1959	1959	1959	0
230	20230721	163200	137259750	1959	1959	1959	1959	0
231	20230721	163100	137259750	1959	1959	1959	1959	0
232	20230721	163000	137259750	1959	1959	1959	1959	0
233	20230721	162900	137259750	1959	1959	1959	1959	0
234	20230721	162800	137259750	1959	1959	1959	1959	0
235	20230721	162700	137259750	1959	1959	1959	1959	0
236	20230721	162600	137259750	1959	1959	1959	1959	0
237	20230721	162500	137259750	1959	1959	1959	1959	0
238	20230721	162400	137259750	1959	1959	1959	1959	0
239	20230721	162300	137259750	1959	1959	1959	1959	0
240	20230721	162200	137259750	1959	1959	1959	1959	0
241	20230721	162100	137259750	1959	1959	1959	1959	0
242	20230721	162000	137259750	1959	1959	1959	1959	5000
243	20230721	161900	137259750	1959	1959	1959	1959	0
244	20230721	161800	137259750	1959	1959	1959	1959	0
245	20230721	161700	137259750	1959	1959	1959	1959	0
246	20230721	161600	137259750	1959	1959	1959	1959	0
247	20230721	161500	137259750	1959	1959	1959	1959	0
248	20230721	161400	137259750	1959	1959	1959	1959	0
249	20230721	161300	137259750	1959	1959	1959	1959	0
250	20230721	161200	137259750	1959	1959	1959	1959	0
251	20230721	161100	137259750	1959	1959	1959	1959	0
252	20230721	161000	137259750	1959	1959	1959	1959	0
253	20230721	160900	137259750	1959	1959	1959	1959	0
254	20230721	160800	137259750	1959	1959	1959	1959	0
255	20230721	160700	137259750	1959	1959	1959	1959	0
256	20230721	160600	137259750	1959	1959	1959	1959	0
257	20230721	160500	137259750	1959	1959	1959	1959	0
258	20230721	160400	137259750	1959	1959	1959	1959	0
259	20230721	160300	137259750	1959	1959	1959	1959	0
260	20230721	160200	137259750	1959	1959	1959	1959	0
261	20230721	160100	137259750	1959	1959	1959	1959	0
262	20230721	160000	137259750	1959	1959	1959	1959	0
263	20230721	155900	137259750	1959	1959	1959	1959	0
264	20230721	155800	137259750	1959	1959	1959	1959	0
265	20230721	155700	137259750	1959	1959	1959	1959	0
266	20230721	155600	137259750	1959	1959	1959	1959	0
267	20230721	155500	137259750	1959	1959	1959	1959	0
268	20230721	155400	137259750	1959	1959	1959	1959	0
269	20230721	155300	137259750	1959	1959	1959	1959	0
270	20230721	155200	137259750	1959	1959	1959	1959	0
271	20230721	155100	137259750	1959	1959	1959	1959	0
272	20230721	155000	137259750	1959	1959	1959	1959	5000
273	20230721	154900	137259750	1959	1959	1959	1959	0
274	20230721	154800	137259750	1959	1959	1959	1959	0
275	20230721	154700	137259750	1959	1959	1959	1959	0
276	20230721	154600	137259750	1959	1959	1959	1959	0
277	20230721	154500	137259750	1959	1959	1959	1959	0
278	20230721	154400	137259750	1959	1959	1959	1959	0
279	20230721	154300	137259750	1959	1959	1959	1959	0
280	20230721	154200	137259750	1959	1959	1959	1959	0
281	20230721	154100	137259750	1959	1959	1959	1959	0
282	20230721	154000	137259750	1959	1959	1959	1959	0
283	20230721	153900	137259750	1959	1959	1959	1959	0
284	20230721	153800	137259750	1959	1959	1959	1959	0
285	20230721	153700	137259750	1959	1959	1959	1959	0
286	20230721	153600	137259750	1959	1959	1959	1959	0
287	20230721	153500	137259750	1959	1959	1959	1959	0
288	20230721	153400	137259750	1959	1959	1959	1959	0
289	20230721	153300	137259750	1959	1959	1959	1959	0
290	20230721	153200	137259750	1959	1959	1959	1959	0
291	20230721	153100	137259750	1959	1959	1959	1959	0
292	20230721	153000	137259750	1959	1959	1959	1959	5000
293	20230721	152900	127464750	1956	1956	1956	1956	0
294	20230721	152800	127464750	1956	1956	1956	1956	0
295	20230721	152700	127464750	1956	1956	1956	1956	0
296	20230721	152600	127464750	1956	1956	1956	1956	0
297	20230721	152500	127464750	1956	1956	1956	1956	0
298	20230721	152400	127464750	1956	1956	1956	1956	0
299	20230721	152300	127464750	1956	1956	1956	1956	0
300	20230721	152200	127464750	1956	1956	1956	1956	0
301	20230721	152100	127464750	1956	1956	1956	1956	0
302	20230721	152000	127464750	1956	1956	1956	1956	0
303	20230721	151900	127464750	1956	1956	1959	1956	2410
304	20230721	151800	122743869	1958	1958	1958	1958	3
305	20230721	151700	122737995	1958	1955	1958	1955	30
306	20230721	151600	122679292	1955	1958	1959	1955	84
307	20230721	151500	122514824	1959	1958	1959	1958	61
308	20230721	151400	122395385	1959	1958	1959	1958	47
309	20230721	151300	122303358	1958	1958	1958	1958	0
310	20230721	151200	122303358	1958	1958	1958	1958	0
311	20230721	151100	122303358	1958	1957	1958	1957	9
312	20230721	151000	122285741	1951	1951	1951	1951	0
313	20230721	150900	122285741	1951	1959	1959	1951	71
314	20230721	150800	122146972	1960	1960	1960	1960	0
315	20230721	150700	122146972	1960	1957	1960	1957	260
316	20230721	150600	121637793	1957	1950	1957	1950	279
317	20230721	150500	121093476	1950	1950	1950	1950	0
318	20230721	150400	121093476	1950	1950	1950	1950	58
319	20230721	150300	120980376	1950	1950	1950	1950	51
320	20230721	150200	120880926	1936	1936	1936	1936	0
321	20230721	150100	120880926	1936	1936	1936	1936	0
322	20230721	150000	120880926	1936	1936	1936	1936	0
323	20230721	145900	120880926	1936	1947	1947	1936	135
324	20230721	145800	120618759	1959	1959	1959	1959	0
325	20230721	145700	120618759	1959	1956	1959	1956	500
326	20230721	145600	119639502	1957	1957	1957	1957	97
327	20230721	145500	119449673	1957	1947	1958	1947	745
328	20230721	145400	117996061	1948	1944	1948	1944	800
329	20230721	145300	116439504	1945	1945	1945	1945	0
330	20230721	145200	116439504	1945	1945	1945	1944	137
331	20230721	145100	116173040	1945	1945	1945	1945	239
332	20230721	145000	115708185	1945	1939	1945	1939	11549
333	20230721	144900	93264201	1940	1934	1940	1934	8850
334	20230721	144800	76109604	1933	1933	1933	1933	341
335	20230721	144700	75450451	1925	1925	1925	1925	0
336	20230721	144600	75450451	1925	1925	1925	1925	617
337	20230721	144500	74262726	1925	1925	1925	1925	0
338	20230721	144400	74262726	1925	1924	1925	1924	11
339	20230721	144300	74241561	1922	1922	1922	1922	0
340	20230721	144200	74241561	1922	1922	1922	1922	0
341	20230721	144100	74241561	1922	1922	1922	1922	519
342	20230721	144000	73244043	1921	1921	1921	1921	0
343	20230721	143900	73244043	1921	1921	1921	1921	0
344	20230721	143800	73244043	1921	1921	1921	1921	0
345	20230721	143700	73244043	1921	1921	1921	1921	0
346	20230721	143600	73244043	1921	1921	1921	1921	509
347	20230721	143500	72266254	1922	1922	1922	1922	0
348	20230721	143400	72266254	1922	1922	1922	1922	0
349	20230721	143300	72266254	1922	1922	1922	1922	0
350	20230721	143200	72266254	1922	1922	1922	1922	0
351	20230721	143100	72266254	1922	1922	1922	1922	0
352	20230721	143000	72266254	1922	1922	1922	1922	0
353	20230721	142900	72266254	1922	1922	1922	1922	0
354	20230721	142800	72266254	1922	1922	1922	1922	0
355	20230721	142700	72266254	1922	1922	1922	1922	0
356	20230721	142600	72266254	1922	1922	1922	1922	0
357	20230721	142500	72266254	1922	1922	1922	1922	0
358	20230721	142400	72266254	1922	1922	1922	1922	0
359	20230721	142300	72266254	1922	1922	1922	1922	1
360	20230721	142200	72264332	1922	1922	1922	1922	0
361	20230721	142100	72264332	1922	1922	1922	1922	151
362	20230721	142000	71974110	1924	1924	1924	1924	0
363	20230721	141900	71974110	1924	1924	1924	1924	0
364	20230721	141800	71974110	1924	1924	1924	1924	295
365	20230721	141700	71406530	1922	1922	1922	1922	8
366	20230721	141600	71391154	1923	1926	1926	1923	4503
367	20230721	141500	62719738	1926	1926	1926	1926	0
368	20230721	141400	62719738	1926	1926	1926	1926	0
369	20230721	141300	62719738	1926	1926	1926	1926	0
370	20230721	141200	62719738	1926	1926	1926	1926	0
371	20230721	141100	62719738	1926	1926	1926	1926	0
372	20230721	141000	62719738	1926	1928	1928	1926	1445
373	20230721	140900	59936372	1929	1929	1929	1929	0
374	20230721	140800	59936372	1929	1933	1933	1929	3725
375	20230721	140700	52741675	1934	1934	1934	1934	0
376	20230721	140600	52741675	1934	1934	1934	1934	0
377	20230721	140500	52741675	1934	1934	1934	1934	0
378	20230721	140400	52741675	1934	1934	1934	1934	0
379	20230721	140300	52741675	1934	1934	1934	1934	0
380	20230721	140200	52741675	1934	1934	1934	1934	0
381	20230721	140100	52741675	1934	1934	1934	1934	0
382	20230721	140000	52741675	1934	1934	1934	1934	0
383	20230721	135900	52741675	1934	1934	1934	1934	0
384	20230721	135800	52741675	1934	1934	1934	1934	0
385	20230721	135700	52741675	1934	1934	1934	1934	903
386	20230721	135600	50995273	1934	1934	1934	1934	0
387	20230721	135500	50995273	1934	1934	1934	1934	0
388	20230721	135400	50995273	1934	1934	1934	1934	0
389	20230721	135300	50995273	1934	1934	1934	1934	1
390	20230721	135200	50993339	1936	1936	1936	1936	0
391	20230721	135100	50993339	1936	1936	1936	1936	0
392	20230721	135000	50993339	1936	1936	1936	1936	0
393	20230721	134900	50993339	1936	1936	1936	1936	0
394	20230721	134800	50993339	1936	1936	1936	1936	0
395	20230721	134700	50993339	1936	1936	1936	1936	1
396	20230721	134600	50991403	1934	1934	1934	1934	99
397	20230721	134500	50799937	1934	1934	1934	1934	0
398	20230721	134400	50799937	1934	1934	1934	1934	0
399	20230721	134300	50799937	1934	1934	1934	1934	1
400	20230721	134200	50798003	1932	1932	1932	1932	0
401	20230721	134100	50798003	1932	1932	1932	1932	0
402	20230721	134000	50798003	1932	1932	1932	1932	0
403	20230721	133900	50798003	1932	1932	1932	1932	0
404	20230721	133800	50798003	1932	1932	1932	1932	0
405	20230721	133700	50798003	1932	1932	1932	1932	0
406	20230721	133600	50798003	1932	1932	1932	1932	265
407	20230721	133500	50286023	1929	1929	1929	1929	0
408	20230721	133400	50286023	1929	1929	1929	1929	0
409	20230721	133300	50286023	1929	1929	1929	1929	0
410	20230721	133200	50286023	1929	1929	1929	1929	0
411	20230721	133100	50286023	1929	1929	1929	1929	0
412	20230721	133000	50286023	1929	1929	1929	1929	0
413	20230721	132900	50286023	1929	1929	1929	1929	0
414	20230721	132800	50286023	1929	1929	1929	1929	0
415	20230721	132700	50286023	1929	1929	1929	1929	0
416	20230721	132600	50286023	1929	1929	1929	1929	0
417	20230721	132500	50286023	1929	1929	1929	1929	0
418	20230721	132400	50286023	1929	1929	1929	1929	4
419	20230721	132300	50278307	1929	1929	1929	1929	8
420	20230721	132200	50262875	1928	1928	1928	1928	109
421	20230721	132100	50052723	1929	1930	1930	1929	104
422	20230721	132000	49852104	1930	1930	1930	1930	0
423	20230721	131900	49852104	1930	1930	1930	1930	0
424	20230721	131800	49852104	1930	1930	1930	1930	0
425	20230721	131700	49852104	1930	1930	1930	1930	0
426	20230721	131600	49852104	1930	1935	1935	1930	1095
427	20230721	131500	47737758	1931	1931	1931	1931	8
428	20230721	131400	47722310	1931	1931	1931	1931	2
429	20230721	131300	47718448	1932	1932	1932	1932	65
430	20230721	131200	47592868	1938	1938	1938	1938	0
431	20230721	131100	47592868	1938	1938	1938	1938	0
432	20230721	131000	47592868	1938	1938	1938	1938	0
433	20230721	130900	47592868	1938	1938	1938	1938	0
434	20230721	130800	47592868	1938	1938	1938	1938	0
435	20230721	130700	47592868	1938	1938	1938	1938	0
436	20230721	130600	47592868	1938	1938	1938	1938	0
437	20230721	130500	47592868	1938	1938	1938	1938	0
438	20230721	130400	47592868	1938	1938	1938	1938	0
439	20230721	130300	47592868	1938	1938	1938	1938	0
440	20230721	130200	47592868	1938	1938	1938	1938	0
441	20230721	130100	47592868	1938	1938	1938	1938	0
442	20230721	130000	47592868	1938	1938	1938	1938	0
443	20230721	125900	47592868	1938	1938	1938	1938	0
444	20230721	125800	47592868	1938	1938	1938	1938	0
445	20230721	125700	47592868	1938	1938	1938	1938	0
446	20230721	125600	47592868	1938	1938	1938	1938	0
447	20230721	125500	47592868	1938	1938	1938	1938	0
448	20230721	125400	47592868	1938	1938	1938	1938	0
449	20230721	125300	47592868	1938	1938	1938	1938	0
450	20230721	125200	47592868	1938	1938	1938	1938	0
451	20230721	125100	47592868	1938	1938	1938	1938	0
452	20230721	125000	47592868	1938	1938	1938	1938	0
453	20230721	124900	47592868	1938	1938	1938	1938	0
454	20230721	124800	47592868	1938	1938	1938	1938	0
455	20230721	124700	47592868	1938	1938	1938	1938	0
456	20230721	124600	47592868	1938	1938	1938	1938	0
457	20230721	124500	47592868	1938	1938	1938	1938	0
458	20230721	124400	47592868	1938	1938	1938	1938	0
459	20230721	124300	47592868	1938	1938	1938	1938	0
460	20230721	124200	47592868	1938	1938	1938	1938	0
461	20230721	124100	47592868	1938	1938	1938	1938	0
462	20230721	124000	47592868	1938	1938	1938	1938	0
463	20230721	123900	47592868	1938	1938	1938	1938	0
464	20230721	123800	47592868	1938	1938	1938	1938	0
465	20230721	123700	47592868	1938	1938	1938	1938	0
466	20230721	123600	47592868	1938	1938	1938	1938	0
467	20230721	123500	47592868	1938	1938	1938	1938	0
468	20230721	123400	47592868	1938	1938	1938	1938	0
469	20230721	123300	47592868	1938	1938	1938	1938	0
470	20230721	123200	47592868	1938	1938	1938	1938	0
471	20230721	123100	47592868	1938	1938	1938	1938	0
472	20230721	123000	47592868	1938	1938	1938	1938	0
473	20230721	122900	47592868	1938	1938	1938	1938	0
474	20230721	122800	47592868	1938	1938	1938	1938	0
475	20230721	122700	47592868	1938	1938	1938	1938	0
476	20230721	122600	47592868	1938	1938	1938	1938	0
477	20230721	122500	47592868	1938	1938	1938	1938	0
478	20230721	122400	47592868	1938	1938	1938	1938	0
479	20230721	122300	47592868	1938	1938	1938	1938	0
480	20230721	122200	47592868	1938	1938	1938	1938	501
481	20230721	122100	46621930	1938	1938	1938	1938	0
482	20230721	122000	46621930	1938	1938	1938	1938	0
483	20230721	121900	46621930	1938	1938	1938	1938	0
484	20230721	121800	46621930	1938	1938	1938	1938	0
485	20230721	121700	46621930	1938	1938	1938	1938	0
486	20230721	121600	46621930	1938	1938	1938	1938	1
487	20230721	121500	46619992	1936	1936	1936	1936	0
488	20230721	121400	46619992	1936	1936	1936	1936	0
489	20230721	121300	46619992	1936	1936	1936	1936	0
490	20230721	121200	46619992	1936	1936	1936	1936	0
491	20230721	121100	46619992	1936	1936	1936	1936	0
492	20230721	121000	46619992	1936	1936	1936	1936	0
493	20230721	120900	46619992	1936	1936	1936	1936	2
494	20230721	120800	46616120	1938	1938	1938	1938	0
495	20230721	120700	46616120	1938	1938	1938	1938	0
496	20230721	120600	46616120	1938	1938	1938	1938	0
497	20230721	120500	46616120	1938	1938	1938	1938	0
498	20230721	120400	46616120	1938	1938	1938	1938	0
499	20230721	120300	46616120	1938	1938	1938	1938	0
500	20230721	120200	46616120	1938	1938	1938	1938	0
501	20230721	120100	46616120	1938	1938	1938	1938	0
502	20230721	120000	46616120	1938	1938	1938	1938	0
503	20230721	115900	46616120	1938	1938	1938	1938	0
504	20230721	115800	46616120	1938	1938	1938	1938	0
505	20230721	115700	46616120	1938	1938	1938	1938	0
506	20230721	115600	46616120	1938	1938	1938	1938	0
507	20230721	115500	46616120	1938	1938	1938	1938	0
508	20230721	115400	46616120	1938	1938	1938	1938	0
509	20230721	115300	46616120	1938	1938	1938	1938	0
510	20230721	115200	46616120	1938	1938	1938	1938	0
511	20230721	115100	46616120	1938	1938	1938	1938	0
512	20230721	115000	46616120	1938	1938	1938	1938	0
513	20230721	114900	46616120	1938	1938	1938	1938	0
514	20230721	114800	46616120	1938	1938	1938	1938	0
515	20230721	114700	46616120	1938	1938	1938	1938	0
516	20230721	114600	46616120	1938	1938	1938	1938	0
517	20230721	114500	46616120	1938	1938	1938	1938	43
518	20230721	114400	46532786	1930	1930	1930	1930	0
519	20230721	114300	46532786	1930	1930	1930	1930	0
520	20230721	114200	46532786	1930	1930	1930	1930	0
521	20230721	114100	46532786	1930	1930	1930	1930	0
522	20230721	114000	46532786	1930	1930	1930	1930	0
523	20230721	113900	46532786	1930	1930	1930	1930	0
524	20230721	113800	46532786	1930	1930	1930	1930	0
525	20230721	113700	46532786	1930	1930	1930	1930	0
526	20230721	113600	46532786	1930	1930	1930	1930	0
527	20230721	113500	46532786	1930	1930	1930	1930	0
528	20230721	113400	46532786	1930	1930	1930	1930	96
529	20230721	113300	46347506	1930	1930	1930	1930	0
530	20230721	113200	46347506	1930	1930	1930	1930	0
531	20230721	113100	46347506	1930	1930	1930	1930	0
532	20230721	113000	46347506	1930	1930	1930	1930	0
533	20230721	112900	46347506	1930	1930	1930	1930	0
534	20230721	112800	46347506	1930	1930	1930	1930	0
535	20230721	112700	46347506	1930	1930	1930	1930	13
536	20230721	112600	46322416	1930	1929	1930	1928	21
537	20230721	112500	46281909	1929	1930	1930	1929	9
538	20230721	112400	46264547	1930	1930	1930	1930	0
539	20230721	112300	46264547	1930	1930	1930	1930	1
540	20230721	112200	46262617	1931	1931	1931	1931	0
541	20230721	112100	46262617	1931	1933	1933	1931	6
542	20230721	112000	46251029	1939	1939	1939	1939	0
543	20230721	111900	46251029	1939	1939	1939	1939	0
544	20230721	111800	46251029	1939	1939	1939	1939	0
545	20230721	111700	46251029	1939	1939	1939	1939	0
546	20230721	111600	46251029	1939	1939	1939	1939	0
547	20230721	111500	46251029	1939	1939	1939	1939	0
548	20230721	111400	46251029	1939	1939	1939	1939	0
549	20230721	111300	46251029	1939	1939	1939	1939	40
550	20230721	111200	46173469	1939	1939	1939	1939	10
551	20230721	111100	46154079	1940	1940	1940	1940	0
552	20230721	111000	46154079	1940	1940	1940	1940	0
553	20230721	110900	46154079	1940	1937	1940	1937	100
554	20230721	110800	45960244	1940	1940	1940	1940	0
555	20230721	110700	45960244	1940	1940	1940	1940	0
556	20230721	110600	45960244	1940	1940	1940	1940	0
557	20230721	110500	45960244	1940	1940	1940	1940	0
558	20230721	110400	45960244	1940	1940	1940	1940	0
559	20230721	110300	45960244	1940	1940	1940	1940	0
560	20230721	110200	45960244	1940	1940	1940	1940	0
561	20230721	110100	45960244	1940	1940	1940	1940	0
562	20230721	110000	45960244	1940	1940	1940	1940	0
563	20230721	105900	45960244	1940	1940	1940	1940	0
564	20230721	105800	45960244	1940	1940	1940	1940	0
565	20230721	105700	45960244	1940	1940	1940	1940	0
566	20230721	105600	45960244	1940	1940	1940	1940	0
567	20230721	105500	45960244	1940	1938	1940	1938	1539
568	20230721	105400	42975044	1935	1935	1935	1935	0
569	20230721	105300	42975044	1935	1935	1935	1935	0
570	20230721	105200	42975044	1935	1935	1935	1935	0
571	20230721	105100	42975044	1935	1935	1935	1935	0
572	20230721	105000	42975044	1935	1935	1935	1935	0
573	20230721	104900	42975044	1935	1935	1935	1935	0
574	20230721	104800	42975044	1935	1935	1935	1935	0
575	20230721	104700	42975044	1935	1935	1935	1935	0
576	20230721	104600	42975044	1935	1935	1935	1935	0
577	20230721	104500	42975044	1935	1935	1935	1935	0
578	20230721	104400	42975044	1935	1935	1935	1935	0
579	20230721	104300	42975044	1935	1935	1935	1935	0
580	20230721	104200	42975044	1935	1935	1935	1935	0
581	20230721	104100	42975044	1935	1935	1935	1935	0
582	20230721	104000	42975044	1935	1935	1935	1935	0
583	20230721	103900	42975044	1935	1935	1935	1935	0
584	20230721	103800	42975044	1935	1935	1935	1935	0
585	20230721	103700	42975044	1935	1935	1935	1935	0
586	20230721	103600	42975044	1935	1935	1935	1935	0
587	20230721	103500	42975044	1935	1935	1935	1935	0
588	20230721	103400	42975044	1935	1935	1935	1935	0
589	20230721	103300	42975044	1935	1935	1935	1935	0
590	20230721	103200	42975044	1935	1935	1935	1935	0
591	20230721	103100	42975044	1935	1935	1935	1935	0
592	20230721	103000	42975044	1935	1935	1935	1935	0
593	20230721	102900	42975044	1935	1935	1935	1935	0
594	20230721	102800	42975044	1935	1935	1935	1935	0
595	20230721	102700	42975044	1935	1935	1935	1935	0
596	20230721	102600	42975044	1935	1935	1935	1935	0
597	20230721	102500	42975044	1935	1935	1935	1935	181
598	20230721	102400	42624809	1935	1935	1935	1935	0
599	20230721	102300	42624809	1935	1935	1935	1935	0
600	20230721	102200	42624809	1935	1935	1935	1935	0
601	20230721	102100	42624809	1935	1939	1939	1935	1100
602	20230721	102000	40495687	1939	1939	1939	1939	1
603	20230721	101900	40493748	1935	1935	1935	1935	0
604	20230721	101800	40493748	1935	1932	1935	1932	6059
605	20230721	101700	28769678	1932	1935	1935	1932	3339
606	20230721	101600	22309730	1932	1932	1932	1932	2643
607	20230721	101500	17203454	1932	1932	1932	1932	0
608	20230721	101400	17203454	1932	1932	1932	1932	0
609	20230721	101300	17203454	1932	1932	1932	1932	4
610	20230721	101200	17195726	1932	1932	1932	1932	0
611	20230721	101100	17195726	1932	1932	1932	1932	0
612	20230721	101000	17195726	1932	1932	1932	1932	0
613	20230721	100900	17195726	1932	1932	1932	1932	0
614	20230721	100800	17195726	1932	1932	1932	1932	1
615	20230721	100700	17193794	1932	1932	1932	1932	9
616	20230721	100600	17176406	1932	1932	1932	1932	0
617	20230721	100500	17176406	1932	1932	1932	1932	0
618	20230721	100400	17176406	1932	1932	1932	1932	0
619	20230721	100300	17176406	1932	1943	1944	1932	12
620	20230721	100200	17153188	1931	1931	1931	1931	0
621	20230721	100100	17153188	1931	1931	1931	1931	0
622	20230721	100000	17153188	1931	1931	1931	1931	0
623	20230721	095900	17153188	1931	1931	1931	1931	2
624	20230721	095800	17149326	1930	1930	1930	1930	1
625	20230721	095700	17147396	1944	1944	1944	1944	0
626	20230721	095600	17147396	1944	1941	1944	1941	500
627	20230721	095500	16176150	1942	1942	1942	1942	1
628	20230721	095400	16174208	1930	1943	1944	1930	106
629	20230721	095300	15968308	1942	1942	1942	1942	1
630	20230721	095200	15966366	1942	1942	1942	1942	4
631	20230721	095100	15958598	1944	1936	1944	1936	110
632	20230721	095000	15745108	1937	1937	1937	1937	4
633	20230721	094900	15737360	1944	1923	1944	1923	126
634	20230721	094800	15493053	1923	1923	1923	1923	0
635	20230721	094700	15493053	1923	1923	1923	1923	0
636	20230721	094600	15493053	1923	1923	1923	1922	625
637	20230721	094500	14291188	1922	1926	1926	1922	232
638	20230721	094400	13844490	1926	1926	1926	1926	1
639	20230721	094300	13842564	1926	1926	1926	1926	10
640	20230721	094200	13823304	1926	1926	1926	1926	1
641	20230721	094100	13821378	1939	1939	1939	1939	54
642	20230721	094000	13716672	1939	1939	1939	1939	1
643	20230721	093900	13714733	1939	1939	1939	1939	8
644	20230721	093800	13699221	1938	1938	1938	1938	3
645	20230721	093700	13693407	1938	1938	1938	1938	0
646	20230721	093600	13693407	1938	1924	1938	1924	500
647	20230721	093500	12727844	1924	1924	1924	1924	0
648	20230721	093400	12727844	1924	1924	1924	1924	1
649	20230721	093300	12725920	1915	1915	1915	1915	1
650	20230721	093200	12724005	1924	1924	1924	1924	5
651	20230721	093100	12714385	1915	1915	1915	1915	1
652	20230721	093000	12712470	1910	1925	1925	1910	584
653	20230721	092900	11592512	1925	1925	1925	1925	0
654	20230721	092800	11592512	1925	1926	1927	1925	19
655	20230721	092700	11555920	1926	1924	1926	1924	25
656	20230721	092600	11507797	1925	1925	1925	1925	0
657	20230721	092500	11507797	1925	1923	1925	1923	3
658	20230721	092400	11502025	1921	1921	1921	1921	21
659	20230721	092300	11461684	1924	1924	1924	1924	0
660	20230721	092200	11461684	1924	1923	1924	1923	14
661	20230721	092100	11434755	1923	1920	1923	1920	3624
662	20230721	092000	4476669	1910	1919	1920	1910	1400
663	20230721	091900	1788690	1917	1917	1917	1917	267
664	20230721	091800	1276851	1909	1909	1909	1909	1
665	20230721	091700	1274942	1908	1908	1908	1908	0
666	20230721	091600	1274942	1908	1917	1917	1908	2
667	20230721	091500	1271117	1910	1910	1910	1909	187
668	20230721	091400	914029	1918	1910	1918	1910	2
669	20230721	091300	910201	1910	1910	1910	1910	0
670	20230721	091200	910201	1910	1910	1910	1910	1
671	20230721	091100	908291	1910	1910	1910	1910	0
672	20230721	091000	908291	1910	1910	1910	1910	1
673	20230721	090900	906381	1919	1919	1919	1919	0
674	20230721	090800	906381	1919	1910	1919	1910	2
675	20230721	090700	902552	1910	1919	1919	1910	80
676	20230721	090600	749122	1919	1911	1919	1910	181
677	20230721	090500	402592	1912	1912	1912	1911	45
678	20230721	090400	316561	1912	1912	1912	1912	1
679	20230721	090300	314649	1920	1920	1920	1920	1
680	20230721	090200	312729	1913	1916	1916	1913	74
681	20230721	090100	171043	1917	1922	1922	1917	48
682	20230721	090000	78907	1923	1926	1926	1923	41