KissMeData/044780/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	191600	233150314	1918	1918	1918	1918	1850
3	20230628	191500	233150314	1918	1918	1918	1918	0
4	20230628	191400	233150314	1918	1918	1918	1918	0
5	20230628	191300	233150314	1918	1918	1918	1918	0
6	20230628	191200	233150314	1918	1918	1918	1918	0
7	20230628	191100	233150314	1918	1918	1918	1918	0
8	20230628	191000	233150314	1918	1918	1918	1918	0
9	20230628	190900	233150314	1918	1918	1918	1918	0
10	20230628	190800	233150314	1918	1918	1918	1918	0
11	20230628	190700	233150314	1918	1918	1918	1918	0
12	20230628	190600	233150314	1918	1918	1918	1918	0
13	20230628	190500	233150314	1918	1918	1918	1918	0
14	20230628	190400	233150314	1918	1918	1918	1918	0
15	20230628	190300	233150314	1918	1918	1918	1918	0
16	20230628	190200	233150314	1918	1918	1918	1918	0
17	20230628	190100	233150314	1918	1918	1918	1918	0
18	20230628	190000	233150314	1918	1918	1918	1918	0
19	20230628	185900	233150314	1918	1918	1918	1918	0
20	20230628	185800	233150314	1918	1918	1918	1918	0
21	20230628	185700	233150314	1918	1918	1918	1918	0
22	20230628	185600	233150314	1918	1918	1918	1918	0
23	20230628	185500	233150314	1918	1918	1918	1918	0
24	20230628	185400	233150314	1918	1918	1918	1918	0
25	20230628	185300	233150314	1918	1918	1918	1918	0
26	20230628	185200	233150314	1918	1918	1918	1918	0
27	20230628	185100	233150314	1918	1918	1918	1918	0
28	20230628	185000	233150314	1918	1918	1918	1918	0
29	20230628	184900	233150314	1918	1918	1918	1918	0
30	20230628	184800	233150314	1918	1918	1918	1918	0
31	20230628	184700	233150314	1918	1918	1918	1918	0
32	20230628	184600	233150314	1918	1918	1918	1918	1850
33	20230628	184500	233150314	1918	1918	1918	1918	0
34	20230628	184400	233150314	1918	1918	1918	1918	0
35	20230628	184300	233150314	1918	1918	1918	1918	0
36	20230628	184200	233150314	1918	1918	1918	1918	0
37	20230628	184100	233150314	1918	1918	1918	1918	0
38	20230628	184000	233150314	1918	1918	1918	1918	0
39	20230628	183900	233150314	1918	1918	1918	1918	0
40	20230628	183800	233150314	1918	1918	1918	1918	0
41	20230628	183700	233150314	1918	1918	1918	1918	0
42	20230628	183600	233150314	1918	1918	1918	1918	0
43	20230628	183500	233150314	1918	1918	1918	1918	0
44	20230628	183400	233150314	1918	1918	1918	1918	0
45	20230628	183300	233150314	1918	1918	1918	1918	0
46	20230628	183200	233150314	1918	1918	1918	1918	0
47	20230628	183100	233150314	1918	1918	1918	1918	0
48	20230628	183000	233150314	1918	1918	1918	1918	0
49	20230628	182900	233150314	1918	1918	1918	1918	0
50	20230628	182800	233150314	1918	1918	1918	1918	0
51	20230628	182700	233150314	1918	1918	1918	1918	0
52	20230628	182600	233150314	1918	1918	1918	1918	0
53	20230628	182500	233150314	1918	1918	1918	1918	0
54	20230628	182400	233150314	1918	1918	1918	1918	0
55	20230628	182300	233150314	1918	1918	1918	1918	0
56	20230628	182200	233150314	1918	1918	1918	1918	0
57	20230628	182100	233150314	1918	1918	1918	1918	0
58	20230628	182000	233150314	1918	1918	1918	1918	0
59	20230628	181900	233150314	1918	1918	1918	1918	0
60	20230628	181800	233150314	1918	1918	1918	1918	0
61	20230628	181700	233150314	1918	1918	1918	1918	0
62	20230628	181600	233150314	1918	1918	1918	1918	1850
63	20230628	181500	233150314	1918	1918	1918	1918	0
64	20230628	181400	233150314	1918	1918	1918	1918	0
65	20230628	181300	233150314	1918	1918	1918	1918	0
66	20230628	181200	233150314	1918	1918	1918	1918	0
67	20230628	181100	233150314	1918	1918	1918	1918	0
68	20230628	181000	233150314	1918	1918	1918	1918	0
69	20230628	180900	233150314	1918	1918	1918	1918	0
70	20230628	180800	233150314	1918	1918	1918	1918	0
71	20230628	180700	233150314	1918	1918	1918	1918	0
72	20230628	180600	233150314	1918	1918	1918	1918	0
73	20230628	180500	233150314	1918	1918	1918	1918	0
74	20230628	180400	233150314	1918	1918	1918	1918	0
75	20230628	180300	233150314	1918	1918	1918	1918	0
76	20230628	180200	233150314	1918	1918	1918	1918	0
77	20230628	180100	233150314	1918	1918	1918	1918	0
78	20230628	180000	233150314	1918	1918	1918	1918	0
79	20230628	175900	233150314	1918	1918	1918	1918	0
80	20230628	175800	233150314	1918	1918	1918	1918	0
81	20230628	175700	233150314	1918	1918	1918	1918	0
82	20230628	175600	233150314	1918	1918	1918	1918	0
83	20230628	175500	233150314	1918	1918	1918	1918	0
84	20230628	175400	233150314	1918	1918	1918	1918	0
85	20230628	175300	233150314	1918	1918	1918	1918	0
86	20230628	175200	233150314	1918	1918	1918	1918	0
87	20230628	175100	233150314	1918	1918	1918	1918	0
88	20230628	175000	233150314	1918	1918	1918	1918	0
89	20230628	174900	233150314	1918	1918	1918	1918	0
90	20230628	174800	233150314	1918	1918	1918	1918	0
91	20230628	174700	233150314	1918	1918	1918	1918	0
92	20230628	174600	233150314	1918	1918	1918	1918	1850
93	20230628	174500	233150314	1918	1918	1918	1918	0
94	20230628	174400	233150314	1918	1918	1918	1918	0
95	20230628	174300	233150314	1918	1918	1918	1918	0
96	20230628	174200	233150314	1918	1918	1918	1918	0
97	20230628	174100	233150314	1918	1918	1918	1918	0
98	20230628	174000	233150314	1918	1918	1918	1918	0
99	20230628	173900	233150314	1918	1918	1918	1918	0
100	20230628	173800	233150314	1918	1918	1918	1918	0
101	20230628	173700	233150314	1918	1918	1918	1918	0
102	20230628	173600	233150314	1918	1918	1918	1918	0
103	20230628	173500	233150314	1918	1918	1918	1918	0
104	20230628	173400	233150314	1918	1918	1918	1918	0
105	20230628	173300	233150314	1918	1918	1918	1918	0
106	20230628	173200	233150314	1918	1918	1918	1918	0
107	20230628	173100	233150314	1918	1918	1918	1918	0
108	20230628	173000	233150314	1918	1918	1918	1918	0
109	20230628	172900	233150314	1918	1918	1918	1918	0
110	20230628	172800	233150314	1918	1918	1918	1918	0
111	20230628	172700	233150314	1918	1918	1918	1918	0
112	20230628	172600	233150314	1918	1918	1918	1918	0
113	20230628	172500	233150314	1918	1918	1918	1918	0
114	20230628	172400	233150314	1918	1918	1918	1918	0
115	20230628	172300	233150314	1918	1918	1918	1918	0
116	20230628	172200	233150314	1918	1918	1918	1918	0
117	20230628	172100	233150314	1918	1918	1918	1918	0
118	20230628	172000	233150314	1918	1918	1918	1918	0
119	20230628	171900	233150314	1918	1918	1918	1918	0
120	20230628	171800	233150314	1918	1918	1918	1918	0
121	20230628	171700	233150314	1918	1918	1918	1918	0
122	20230628	171600	233150314	1918	1918	1918	1918	1850
123	20230628	171500	233150314	1918	1918	1918	1918	0
124	20230628	171400	233150314	1918	1918	1918	1918	0
125	20230628	171300	233150314	1918	1918	1918	1918	0
126	20230628	171200	233150314	1918	1918	1918	1918	0
127	20230628	171100	233150314	1918	1918	1918	1918	0
128	20230628	171000	233150314	1918	1918	1918	1918	0
129	20230628	170900	233150314	1918	1918	1918	1918	0
130	20230628	170800	233150314	1918	1918	1918	1918	0
131	20230628	170700	233150314	1918	1918	1918	1918	0
132	20230628	170600	233150314	1918	1918	1918	1918	0
133	20230628	170500	233150314	1918	1918	1918	1918	0
134	20230628	170400	233150314	1918	1918	1918	1918	0
135	20230628	170300	233150314	1918	1918	1918	1918	0
136	20230628	170200	233150314	1918	1918	1918	1918	0
137	20230628	170100	233150314	1918	1918	1918	1918	0
138	20230628	170000	233150314	1918	1918	1918	1918	0
139	20230628	165900	233150314	1918	1918	1918	1918	0
140	20230628	165800	233150314	1918	1918	1918	1918	0
141	20230628	165700	233150314	1918	1918	1918	1918	0
142	20230628	165600	233150314	1918	1918	1918	1918	0
143	20230628	165500	233150314	1918	1918	1918	1918	0
144	20230628	165400	233150314	1918	1918	1918	1918	0
145	20230628	165300	233150314	1918	1918	1918	1918	0
146	20230628	165200	233150314	1918	1918	1918	1918	0
147	20230628	165100	233150314	1918	1918	1918	1918	0
148	20230628	165000	233150314	1918	1918	1918	1918	0
149	20230628	164900	233150314	1918	1918	1918	1918	0
150	20230628	164800	233150314	1918	1918	1918	1918	0
151	20230628	164700	233150314	1918	1918	1918	1918	0
152	20230628	164600	233150314	1918	1918	1918	1918	1850
153	20230628	164500	233150314	1918	1918	1918	1918	0
154	20230628	164400	233150314	1918	1918	1918	1918	0
155	20230628	164300	233150314	1918	1918	1918	1918	0
156	20230628	164200	233150314	1918	1918	1918	1918	0
157	20230628	164100	233150314	1918	1918	1918	1918	0
158	20230628	164000	233150314	1918	1918	1918	1918	0
159	20230628	163900	233150314	1918	1918	1918	1918	0
160	20230628	163800	233150314	1918	1918	1918	1918	0
161	20230628	163700	233150314	1918	1918	1918	1918	0
162	20230628	163600	233150314	1918	1918	1918	1918	0
163	20230628	163500	233150314	1918	1918	1918	1918	0
164	20230628	163400	233150314	1918	1918	1918	1918	0
165	20230628	163300	233150314	1918	1918	1918	1918	0
166	20230628	163200	233150314	1918	1918	1918	1918	0
167	20230628	163100	233150314	1918	1918	1918	1918	0
168	20230628	163000	233150314	1918	1918	1918	1918	0
169	20230628	162900	233150314	1918	1918	1918	1918	0
170	20230628	162800	233150314	1918	1918	1918	1918	0
171	20230628	162700	233150314	1918	1918	1918	1918	0
172	20230628	162600	233150314	1918	1918	1918	1918	0
173	20230628	162500	233150314	1918	1918	1918	1918	0
174	20230628	162400	233150314	1918	1918	1918	1918	0
175	20230628	162300	233150314	1918	1918	1918	1918	0
176	20230628	162200	233150314	1918	1918	1918	1918	0
177	20230628	162100	233150314	1918	1918	1918	1918	0
178	20230628	162000	233150314	1918	1918	1918	1918	0
179	20230628	161900	233150314	1918	1918	1918	1918	0
180	20230628	161800	233150314	1918	1918	1918	1918	0
181	20230628	161700	233150314	1918	1918	1918	1918	0
182	20230628	161600	233150314	1918	1918	1918	1918	1850
183	20230628	161500	233150314	1918	1918	1918	1918	0
184	20230628	161400	233150314	1918	1918	1918	1918	0
185	20230628	161300	233150314	1918	1918	1918	1918	0
186	20230628	161200	233150314	1918	1918	1918	1918	0
187	20230628	161100	233150314	1918	1918	1918	1918	0
188	20230628	161000	233150314	1918	1918	1918	1918	0
189	20230628	160900	233150314	1918	1918	1918	1918	0
190	20230628	160800	233150314	1918	1918	1918	1918	0
191	20230628	160700	233150314	1918	1918	1918	1918	0
192	20230628	160600	233150314	1918	1918	1918	1918	0
193	20230628	160500	233150314	1918	1918	1918	1918	0
194	20230628	160400	233150314	1918	1918	1918	1918	0
195	20230628	160300	233150314	1918	1918	1918	1918	0
196	20230628	160200	233150314	1918	1918	1918	1918	0
197	20230628	160100	233150314	1918	1918	1918	1918	0
198	20230628	160000	233150314	1918	1918	1918	1918	0
199	20230628	155900	233150314	1918	1918	1918	1918	0
200	20230628	155800	233150314	1918	1918	1918	1918	0
201	20230628	155700	233150314	1918	1918	1918	1918	0
202	20230628	155600	233150314	1918	1918	1918	1918	0
203	20230628	155500	233150314	1918	1918	1918	1918	0
204	20230628	155400	233150314	1918	1918	1918	1918	0
205	20230628	155300	233150314	1918	1918	1918	1918	0
206	20230628	155200	233150314	1918	1918	1918	1918	0
207	20230628	155100	233150314	1918	1918	1918	1918	0
208	20230628	155000	233150314	1918	1918	1918	1918	0
209	20230628	154900	233150314	1918	1918	1918	1918	0
210	20230628	154800	233150314	1918	1918	1918	1918	0
211	20230628	154700	233150314	1918	1918	1918	1918	0
212	20230628	154600	233150314	1918	1918	1918	1918	1850
213	20230628	154500	233150314	1918	1918	1918	1918	0
214	20230628	154400	233150314	1918	1918	1918	1918	0
215	20230628	154300	233150314	1918	1918	1918	1918	0
216	20230628	154200	233150314	1918	1918	1918	1918	0
217	20230628	154100	233150314	1918	1918	1918	1918	0
218	20230628	154000	233150314	1918	1918	1918	1918	0
219	20230628	153900	233150314	1918	1918	1918	1918	0
220	20230628	153800	233150314	1918	1918	1918	1918	0
221	20230628	153700	233150314	1918	1918	1918	1918	0
222	20230628	153600	233150314	1918	1918	1918	1918	0
223	20230628	153500	233150314	1918	1918	1918	1918	0
224	20230628	153400	233150314	1918	1918	1918	1918	0
225	20230628	153300	233150314	1918	1918	1918	1918	0
226	20230628	153200	233150314	1918	1918	1918	1918	0
227	20230628	153100	233150314	1918	1918	1918	1918	0
228	20230628	153000	233150314	1918	1918	1918	1918	1850
229	20230628	152900	229602014	1919	1919	1919	1919	0
230	20230628	152800	229602014	1919	1919	1919	1919	0
231	20230628	152700	229602014	1919	1919	1919	1919	0
232	20230628	152600	229602014	1919	1919	1919	1919	0
233	20230628	152500	229602014	1919	1919	1919	1919	0
234	20230628	152400	229602014	1919	1919	1919	1919	0
235	20230628	152300	229602014	1919	1919	1919	1919	0
236	20230628	152200	229602014	1919	1919	1919	1919	0
237	20230628	152100	229602014	1919	1919	1919	1919	0
238	20230628	152000	229602014	1919	1919	1919	1919	0
239	20230628	151900	229602014	1919	1919	1919	1919	0
240	20230628	151800	229602014	1919	1919	1921	1919	1247
241	20230628	151700	227207771	1918	1919	1919	1918	108
242	20230628	151600	227000526	1919	1919	1919	1919	100
243	20230628	151500	226808626	1919	1919	1919	1919	0
244	20230628	151400	226808626	1919	1919	1919	1919	1
245	20230628	151300	226806707	1918	1918	1918	1918	10
246	20230628	151200	226787527	1921	1921	1921	1921	0
247	20230628	151100	226787527	1921	1921	1921	1921	1
248	20230628	151000	226785606	1918	1918	1918	1918	11
249	20230628	150900	226764508	1921	1921	1921	1921	0
250	20230628	150800	226764508	1921	1921	1921	1921	313
251	20230628	150700	226163235	1921	1921	1921	1921	521
252	20230628	150600	225162394	1921	1921	1921	1921	0
253	20230628	150500	225162394	1921	1921	1921	1921	1
254	20230628	150400	225160473	1918	1918	1918	1918	0
255	20230628	150300	225160473	1918	1920	1920	1918	1097
256	20230628	150200	223056307	1921	1921	1921	1921	21
257	20230628	150100	223015966	1921	1921	1921	1921	0
258	20230628	150000	223015966	1921	1921	1921	1921	1
259	20230628	145900	223014045	1921	1921	1921	1921	0
260	20230628	145800	223014045	1921	1921	1921	1921	0
261	20230628	145700	223014045	1921	1921	1921	1921	1
262	20230628	145600	223012124	1919	1919	1919	1919	1
263	20230628	145500	223010205	1918	1919	1919	1918	243
264	20230628	145400	222544125	1921	1924	1924	1921	2660
265	20230628	145300	217434262	1925	1924	1925	1924	620
266	20230628	145200	216241380	1921	1924	1924	1921	4085
267	20230628	145100	208392042	1924	1924	1924	1924	1
268	20230628	145000	208390118	1925	1925	1925	1925	0
269	20230628	144900	208390118	1925	1925	1925	1925	50
270	20230628	144800	208293868	1925	1925	1925	1925	1
271	20230628	144700	208291943	1925	1925	1925	1925	0
272	20230628	144600	208291943	1925	1925	1925	1925	0
273	20230628	144500	208291943	1925	1925	1925	1925	1
274	20230628	144400	208290018	1925	1925	1925	1925	0
275	20230628	144300	208290018	1925	1925	1925	1925	0
276	20230628	144200	208290018	1925	1925	1925	1925	1
277	20230628	144100	208288093	1925	1925	1925	1925	0
278	20230628	144000	208288093	1925	1925	1925	1925	1
279	20230628	143900	208286168	1926	1926	1926	1926	0
280	20230628	143800	208286168	1926	1926	1926	1926	0
281	20230628	143700	208286168	1926	1926	1926	1926	1
282	20230628	143600	208284242	1926	1926	1926	1926	0
283	20230628	143500	208284242	1926	1926	1926	1926	0
284	20230628	143400	208284242	1926	1926	1926	1926	1
285	20230628	143300	208282316	1926	1926	1926	1926	0
286	20230628	143200	208282316	1926	1926	1926	1926	30
287	20230628	143100	208224536	1926	1926	1926	1926	1
288	20230628	143000	208222610	1926	1926	1926	1926	0
289	20230628	142900	208222610	1926	1926	1926	1926	0
290	20230628	142800	208222610	1926	1926	1926	1926	1
291	20230628	142700	208220684	1925	1925	1925	1925	0
292	20230628	142600	208220684	1925	1925	1925	1925	1
293	20230628	142500	208218759	1926	1926	1926	1926	1
294	20230628	142400	208216833	1926	1926	1926	1926	0
295	20230628	142300	208216833	1926	1926	1926	1926	0
296	20230628	142200	208216833	1926	1926	1926	1926	1
297	20230628	142100	208214907	1926	1926	1926	1926	0
298	20230628	142000	208214907	1926	1926	1926	1926	1
299	20230628	141900	208212981	1926	1926	1926	1926	0
300	20230628	141800	208212981	1926	1926	1926	1926	0
301	20230628	141700	208212981	1926	1926	1926	1926	1
302	20230628	141600	208211055	1925	1925	1925	1925	0
303	20230628	141500	208211055	1925	1925	1925	1925	0
304	20230628	141400	208211055	1925	1925	1925	1925	1
305	20230628	141300	208209130	1921	1921	1921	1921	0
306	20230628	141200	208209130	1921	1921	1921	1921	50
307	20230628	141100	208113080	1925	1925	1925	1925	1
308	20230628	141000	208111155	1925	1925	1925	1925	0
309	20230628	140900	208111155	1925	1925	1925	1925	0
310	20230628	140800	208111155	1925	1925	1925	1925	1
311	20230628	140700	208109230	1930	1930	1930	1930	0
312	20230628	140600	208109230	1930	1930	1930	1930	3
313	20230628	140500	208103440	1930	1930	1930	1930	1
314	20230628	140400	208101510	1931	1931	1931	1931	0
315	20230628	140300	208101510	1931	1924	1931	1924	250
316	20230628	140200	207619823	1929	1929	1929	1929	2
317	20230628	140100	207615965	1931	1925	1931	1925	55
318	20230628	140000	207510024	1925	1925	1925	1925	1
319	20230628	135900	207508099	1923	1923	1923	1923	0
320	20230628	135800	207508099	1923	1923	1923	1923	0
321	20230628	135700	207508099	1923	1923	1923	1923	1
322	20230628	135600	207506176	1923	1923	1923	1923	0
323	20230628	135500	207506176	1923	1923	1923	1923	0
324	20230628	135400	207506176	1923	1923	1923	1923	1
325	20230628	135300	207504253	1921	1921	1921	1921	1129
326	20230628	135200	205335444	1920	1920	1920	1920	0
327	20230628	135100	205335444	1920	1920	1920	1920	798
328	20230628	135000	203803284	1920	1920	1920	1920	0
329	20230628	134900	203803284	1920	1920	1920	1920	0
330	20230628	134800	203803284	1920	1920	1920	1920	1
331	20230628	134700	203801364	1920	1920	1920	1920	0
332	20230628	134600	203801364	1920	1920	1920	1920	200
333	20230628	134500	203417364	1920	1920	1920	1920	598
334	20230628	134400	202269204	1917	1917	1917	1917	0
335	20230628	134300	202269204	1917	1917	1917	1917	0
336	20230628	134200	202269204	1917	1920	1920	1917	27
337	20230628	134100	202217442	1917	1917	1917	1917	25
338	20230628	134000	202169517	1920	1919	1920	1919	701
339	20230628	133900	200823775	1919	1919	1919	1919	0
340	20230628	133800	200823775	1919	1919	1919	1919	0
341	20230628	133700	200823775	1919	1919	1919	1919	1
342	20230628	133600	200821856	1917	1917	1917	1917	0
343	20230628	133500	200821856	1917	1917	1917	1917	242
344	20230628	133400	200357942	1917	1917	1917	1917	1
345	20230628	133300	200356025	1916	1916	1916	1916	0
346	20230628	133200	200356025	1916	1916	1916	1916	125
347	20230628	133100	200116525	1917	1917	1917	1917	1
348	20230628	133000	200114608	1916	1916	1916	1916	0
349	20230628	132900	200114608	1916	1916	1916	1916	50
350	20230628	132800	200018808	1917	1919	1919	1917	101
351	20230628	132700	199825189	1919	1919	1919	1919	20
352	20230628	132600	199786809	1916	1916	1916	1916	0
353	20230628	132500	199786809	1916	1916	1916	1916	1
354	20230628	132400	199784893	1916	1916	1916	1916	0
355	20230628	132300	199784893	1916	1916	1916	1916	0
356	20230628	132200	199784893	1916	1915	1916	1915	48
357	20230628	132100	199692972	1915	1915	1915	1915	0
358	20230628	132000	199692972	1915	1916	1916	1915	1294
359	20230628	131900	197214961	1916	1917	1917	1916	2267
360	20230628	131800	192871324	1917	1918	1918	1917	135
361	20230628	131700	192612479	1920	1921	1921	1920	2288
362	20230628	131600	188219518	1921	1921	1921	1921	0
363	20230628	131500	188219518	1921	1921	1921	1921	0
364	20230628	131400	188219518	1921	1921	1921	1921	1
365	20230628	131300	188217597	1920	1920	1920	1920	0
366	20230628	131200	188217597	1920	1920	1920	1920	862
367	20230628	131100	186562557	1920	1919	1920	1919	1852
368	20230628	131000	183006759	1919	1919	1919	1919	0
369	20230628	130900	183006759	1919	1919	1919	1919	20
370	20230628	130800	182968379	1919	1919	1919	1919	1
371	20230628	130700	182966460	1919	1919	1919	1919	0
372	20230628	130600	182966460	1919	1919	1919	1919	0
373	20230628	130500	182966460	1919	1919	1919	1919	1
374	20230628	130400	182964541	1920	1920	1920	1920	0
375	20230628	130300	182964541	1920	1920	1920	1920	0
376	20230628	130200	182964541	1920	1918	1920	1917	12
377	20230628	130100	182941533	1920	1920	1920	1920	0
378	20230628	130000	182941533	1920	1920	1920	1920	1
379	20230628	125900	182939613	1920	1920	1920	1920	0
380	20230628	125800	182939613	1920	1920	1920	1920	0
381	20230628	125700	182939613	1920	1920	1920	1920	1
382	20230628	125600	182937693	1920	1920	1920	1920	0
383	20230628	125500	182937693	1920	1920	1920	1920	1
384	20230628	125400	182935773	1920	1920	1920	1920	21
385	20230628	125300	182895453	1917	1917	1917	1917	1161
386	20230628	125200	180669816	1916	1916	1916	1916	0
387	20230628	125100	180669816	1916	1920	1920	1916	419
388	20230628	125000	179866819	1920	1920	1920	1920	0
389	20230628	124900	179866819	1920	1920	1920	1920	0
390	20230628	124800	179866819	1920	1920	1920	1920	1
391	20230628	124700	179864899	1917	1917	1917	1917	0
392	20230628	124600	179864899	1917	1919	1919	1917	3327
393	20230628	124500	173482386	1920	1921	1921	1920	429
394	20230628	124400	172658705	1920	1920	1920	1920	187
395	20230628	124300	172299665	1921	1921	1921	1921	0
396	20230628	124200	172299665	1921	1921	1921	1921	1
397	20230628	124100	172297744	1920	1920	1920	1920	1
398	20230628	124000	172295824	1921	1921	1921	1921	1
399	20230628	123900	172293903	1920	1920	1920	1920	0
400	20230628	123800	172293903	1920	1920	1920	1920	0
401	20230628	123700	172293903	1920	1921	1921	1920	201
402	20230628	123600	171907982	1921	1921	1921	1921	20
403	20230628	123500	171869562	1920	1920	1920	1920	379
404	20230628	123400	171141882	1920	1921	1921	1920	107
405	20230628	123300	170936341	1921	1921	1921	1921	0
406	20230628	123200	170936341	1921	1921	1921	1921	0
407	20230628	123100	170936341	1921	1921	1921	1921	1213
408	20230628	123000	168606168	1921	1921	1921	1921	0
409	20230628	122900	168606168	1921	1921	1921	1921	1
410	20230628	122800	168604247	1921	1921	1921	1921	1
411	20230628	122700	168602326	1920	1921	1921	1920	1476
412	20230628	122600	165768352	1923	1923	1923	1923	0
413	20230628	122500	165768352	1923	1923	1923	1923	1
414	20230628	122400	165766429	1923	1923	1923	1923	0
415	20230628	122300	165766429	1923	1923	1923	1923	0
416	20230628	122200	165766429	1923	1923	1923	1923	1
417	20230628	122100	165764506	1923	1923	1923	1923	0
418	20230628	122000	165764506	1923	1923	1923	1923	1
419	20230628	121900	165762583	1922	1922	1922	1922	0
420	20230628	121800	165762583	1922	1922	1922	1922	1
421	20230628	121700	165760661	1923	1923	1923	1923	1
422	20230628	121600	165758738	1921	1921	1921	1921	0
423	20230628	121500	165758738	1921	1921	1921	1921	1321
424	20230628	121400	163221097	1921	1921	1921	1921	1
425	20230628	121300	163219176	1919	1919	1919	1919	176
426	20230628	121200	162881432	1921	1921	1921	1921	0
427	20230628	121100	162881432	1921	1921	1921	1921	1
428	20230628	121000	162879511	1921	1921	1921	1921	0
429	20230628	120900	162879511	1921	1921	1921	1921	0
430	20230628	120800	162879511	1921	1921	1921	1921	1
431	20230628	120700	162877590	1919	1919	1919	1919	204
432	20230628	120600	162486114	1919	1919	1919	1919	0
433	20230628	120500	162486114	1919	1921	1921	1919	3
434	20230628	120400	162480355	1919	1919	1919	1919	0
435	20230628	120300	162480355	1919	1919	1919	1919	51
436	20230628	120200	162382486	1921	1921	1921	1921	1
437	20230628	120100	162380565	1921	1921	1921	1921	0
438	20230628	120000	162380565	1921	1921	1921	1921	1
439	20230628	115900	162378644	1920	1920	1920	1920	0
440	20230628	115800	162378644	1920	1920	1920	1920	0
441	20230628	115700	162378644	1920	1920	1920	1920	1
442	20230628	115600	162376724	1920	1920	1920	1920	0
443	20230628	115500	162376724	1920	1920	1920	1920	50
444	20230628	115400	162280724	1920	1920	1920	1920	1
445	20230628	115300	162278804	1919	1919	1919	1919	0
446	20230628	115200	162278804	1919	1920	1920	1919	88
447	20230628	115100	162109931	1921	1921	1921	1921	2
448	20230628	115000	162106089	1919	1919	1919	1919	0
449	20230628	114900	162106089	1919	1919	1919	1919	122
450	20230628	114800	161871971	1921	1921	1921	1921	1
451	20230628	114700	161870050	1920	1920	1920	1920	118
452	20230628	114600	161643490	1921	1921	1921	1921	0
453	20230628	114500	161643490	1921	1921	1921	1921	1
454	20230628	114400	161641569	1921	1921	1921	1921	0
455	20230628	114300	161641569	1921	1921	1921	1921	0
456	20230628	114200	161641569	1921	1921	1921	1921	4
457	20230628	114100	161633885	1920	1920	1920	1920	172
458	20230628	114000	161303645	1920	1920	1920	1920	1
459	20230628	113900	161301725	1920	1919	1920	1919	234
460	20230628	113800	160852629	1920	1920	1920	1920	0
461	20230628	113700	160852629	1920	1920	1920	1920	101
462	20230628	113600	160658709	1920	1920	1920	1920	0
463	20230628	113500	160658709	1920	1920	1920	1920	0
464	20230628	113400	160658709	1920	1920	1920	1920	1
465	20230628	113300	160656789	1919	1919	1919	1919	0
466	20230628	113200	160656789	1919	1919	1919	1919	0
467	20230628	113100	160656789	1919	1920	1920	1919	259
468	20230628	113000	160159767	1920	1920	1920	1920	69
469	20230628	112900	160027287	1920	1920	1920	1920	57
470	20230628	112800	159917847	1920	1920	1920	1920	1
471	20230628	112700	159915927	1919	1919	1919	1919	0
472	20230628	112600	159915927	1919	1919	1919	1919	496
473	20230628	112500	158964103	1920	1920	1920	1920	11
474	20230628	112400	158942983	1919	1917	1919	1917	2294
475	20230628	112300	154541577	1917	1917	1917	1917	50
476	20230628	112200	154445727	1916	1918	1918	1916	1161
477	20230628	112100	152220491	1918	1918	1918	1918	101
478	20230628	112000	152026773	1915	1918	1918	1915	52
479	20230628	111900	151927154	1916	1916	1916	1916	614
480	20230628	111800	150750730	1916	1917	1917	1916	772
481	20230628	111700	149271517	1919	1919	1919	1919	1
482	20230628	111600	149269598	1917	1917	1917	1917	56
483	20230628	111500	149162246	1920	1920	1920	1920	0
484	20230628	111400	149162246	1920	1920	1920	1920	1
485	20230628	111300	149160326	1920	1920	1920	1920	32
486	20230628	111200	149098886	1920	1920	1920	1920	50
487	20230628	111100	149002886	1920	1920	1920	1920	1
488	20230628	111000	149000966	1919	1919	1919	1919	300
489	20230628	110900	148425266	1917	1917	1917	1917	18
490	20230628	110800	148390760	1922	1922	1922	1922	1
491	20230628	110700	148388838	1922	1922	1922	1922	50
492	20230628	110600	148292738	1916	1921	1922	1916	9200
493	20230628	110500	130635619	1921	1925	1925	1921	1804
494	20230628	110400	127168354	1924	1924	1924	1923	8014
495	20230628	110300	111749725	1924	1926	1926	1924	8136
496	20230628	110200	96089920	1928	1932	1932	1928	4588
497	20230628	110100	87239981	1929	1929	1929	1929	75
498	20230628	110000	87095306	1930	1930	1930	1930	1
499	20230628	105900	87093376	1930	1930	1930	1930	0
500	20230628	105800	87093376	1930	1933	1933	1930	4424
501	20230628	105700	78553556	1933	1933	1933	1933	1
502	20230628	105600	78551623	1933	1933	1933	1933	0
503	20230628	105500	78551623	1933	1933	1933	1933	0
504	20230628	105400	78551623	1933	1933	1933	1933	1
505	20230628	105300	78549690	1930	1930	1930	1930	0
506	20230628	105200	78549690	1930	1930	1930	1930	192
507	20230628	105100	78179130	1930	1933	1933	1930	5241
508	20230628	105000	68048847	1933	1933	1933	1933	0
509	20230628	104900	68048847	1933	1933	1933	1933	0
510	20230628	104800	68048847	1933	1933	1933	1933	1
511	20230628	104700	68046914	1933	1933	1933	1933	0
512	20230628	104600	68046914	1933	1933	1933	1933	0
513	20230628	104500	68046914	1933	1933	1933	1933	1
514	20230628	104400	68044981	1930	1930	1930	1930	711
515	20230628	104300	66672751	1933	1933	1933	1933	0
516	20230628	104200	66672751	1933	1933	1933	1933	1
517	20230628	104100	66670818	1930	1930	1930	1930	1422
518	20230628	104000	63926358	1933	1933	1933	1933	1
519	20230628	103900	63924425	1933	1933	1933	1933	10
520	20230628	103800	63905095	1930	1930	1930	1930	0
521	20230628	103700	63905095	1930	1933	1933	1930	763
522	20230628	103600	62432502	1931	1931	1931	1931	0
523	20230628	103500	62432502	1931	1933	1933	1931	145
524	20230628	103400	62152407	1933	1933	1933	1933	1
525	20230628	103300	62150474	1933	1933	1933	1933	0
526	20230628	103200	62150474	1933	1933	1933	1933	0
527	20230628	103100	62150474	1933	1933	1933	1933	1
528	20230628	103000	62148541	1933	1933	1933	1933	35
529	20230628	102900	62080886	1933	1933	1933	1933	0
530	20230628	102800	62080886	1933	1933	1933	1933	1
531	20230628	102700	62078953	1930	1930	1930	1930	200
532	20230628	102600	61692953	1933	1933	1933	1933	0
533	20230628	102500	61692953	1933	1933	1933	1933	1
534	20230628	102400	61691020	1930	1930	1930	1930	0
535	20230628	102300	61691020	1930	1930	1930	1930	0
536	20230628	102200	61691020	1930	1933	1933	1930	184
537	20230628	102100	61335897	1933	1933	1933	1933	206
538	20230628	102000	60937699	1933	1933	1933	1933	1
539	20230628	101900	60935766	1933	1933	1933	1933	1050
540	20230628	101800	58906116	1933	1933	1933	1933	100
541	20230628	101700	58712816	1933	1933	1933	1933	1
542	20230628	101600	58710883	1933	1933	1933	1933	0
543	20230628	101500	58710883	1933	1933	1933	1933	1052
544	20230628	101400	56677367	1933	1933	1933	1933	104
545	20230628	101300	56476335	1933	1933	1933	1933	0
546	20230628	101200	56476335	1933	1933	1933	1933	0
547	20230628	101100	56476335	1933	1933	1933	1933	1
548	20230628	101000	56474402	1930	1930	1930	1930	237
549	20230628	100900	56016992	1931	1933	1933	1931	5391
550	20230628	100800	45604917	1934	1934	1934	1934	1
551	20230628	100700	45602983	1932	1932	1932	1932	0
552	20230628	100600	45602983	1932	1932	1932	1932	0
553	20230628	100500	45602983	1932	1934	1934	1932	53
554	20230628	100400	45500585	1934	1934	1934	1934	0
555	20230628	100300	45500585	1934	1934	1934	1934	50
556	20230628	100200	45403885	1934	1934	1934	1934	8
557	20230628	100100	45388413	1934	1934	1934	1934	0
558	20230628	100000	45388413	1934	1934	1934	1934	1
559	20230628	095900	45386479	1934	1934	1934	1934	0
560	20230628	095800	45386479	1934	1934	1934	1934	0
561	20230628	095700	45386479	1934	1934	1934	1934	1
562	20230628	095600	45384545	1932	1932	1932	1932	0
563	20230628	095500	45384545	1932	1932	1932	1932	0
564	20230628	095400	45384545	1932	1934	1934	1932	52
565	20230628	095300	45284079	1932	1932	1932	1932	0
566	20230628	095200	45284079	1932	1933	1933	1932	10
567	20230628	095100	45264753	1933	1934	1934	1933	3801
568	20230628	095000	37917419	1933	1933	1933	1933	159
569	20230628	094900	37610072	1934	1934	1934	1934	0
570	20230628	094800	37610072	1934	1934	1934	1934	501
571	20230628	094700	36641138	1933	1933	1934	1933	1102
572	20230628	094600	34510905	1933	1933	1933	1933	1365
573	20230628	094500	31872360	1934	1934	1934	1934	1
574	20230628	094400	31870426	1933	1934	1934	1933	32
575	20230628	094300	31808539	1934	1933	1936	1933	472
576	20230628	094200	30895886	1933	1933	1933	1932	1001
577	20230628	094100	28960954	1932	1933	1933	1932	1087
578	20230628	094000	26860083	1933	1933	1933	1933	713
579	20230628	093900	25481854	1932	1932	1932	1932	0
580	20230628	093800	25481854	1932	1932	1932	1932	10
581	20230628	093700	25462534	1932	1932	1932	1932	0
582	20230628	093600	25462534	1932	1932	1932	1932	0
583	20230628	093500	25462534	1932	1932	1932	1932	67
584	20230628	093400	25333090	1932	1932	1932	1932	0
585	20230628	093300	25333090	1932	1936	1936	1932	3
586	20230628	093200	25327286	1936	1936	1936	1936	3
587	20230628	093100	25321478	1936	1933	1936	1933	2132
588	20230628	093000	21200169	1933	1936	1936	1933	2
589	20230628	092900	21196300	1932	1932	1932	1932	0
590	20230628	092800	21196300	1932	1935	1935	1932	36
591	20230628	092700	21126643	1931	1931	1931	1931	0
592	20230628	092600	21126643	1931	1931	1931	1931	0
593	20230628	092500	21126643	1931	1931	1931	1931	0
594	20230628	092400	21126643	1931	1935	1935	1931	342
595	20230628	092300	20465841	1931	1931	1931	1931	780
596	20230628	092200	18959661	1935	1935	1935	1935	1171
597	20230628	092100	16693776	1935	1935	1935	1935	0
598	20230628	092000	16693776	1935	1936	1936	1935	27
599	20230628	091900	16641505	1935	1935	1935	1935	2
600	20230628	091800	16637635	1936	1936	1936	1936	629
601	20230628	091700	15419891	1936	1938	1938	1936	21
602	20230628	091600	15379195	1935	1935	1935	1935	0
603	20230628	091500	15379195	1935	1936	1936	1935	101
604	20230628	091400	15183660	1935	1935	1935	1935	500
605	20230628	091300	14216160	1935	1941	1941	1935	4
606	20230628	091200	14208402	1935	1935	1935	1935	2636
607	20230628	091100	9107742	1935	1935	1935	1935	0
608	20230628	091000	9107742	1935	1943	1943	1935	860
609	20230628	090900	7442712	1940	1940	1940	1940	0
610	20230628	090800	7442712	1940	1940	1940	1940	0
611	20230628	090700	7442712	1940	1940	1940	1940	0
612	20230628	090600	7442712	1940	1940	1940	1940	0
613	20230628	090500	7442712	1940	1940	1940	1940	2
614	20230628	090400	7438832	1936	1936	1936	1936	15
615	20230628	090300	7409792	1935	1935	1935	1935	0
616	20230628	090200	7409792	1935	1935	1935	1935	0
617	20230628	090100	7409792	1935	1935	1935	1935	635
618	20230628	090000	6181067	1935	1935	1944	1935	3191