KissMeData/044780/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	191600	153117219	1913	1913	1913	1913	507
3	20230704	191500	153117219	1913	1913	1913	1913	0
4	20230704	191400	153117219	1913	1913	1913	1913	0
5	20230704	191300	153117219	1913	1913	1913	1913	0
6	20230704	191200	153117219	1913	1913	1913	1913	0
7	20230704	191100	153117219	1913	1913	1913	1913	0
8	20230704	191000	153117219	1913	1913	1913	1913	0
9	20230704	190900	153117219	1913	1913	1913	1913	0
10	20230704	190800	153117219	1913	1913	1913	1913	0
11	20230704	190700	153117219	1913	1913	1913	1913	0
12	20230704	190600	153117219	1913	1913	1913	1913	0
13	20230704	190500	153117219	1913	1913	1913	1913	0
14	20230704	190400	153117219	1913	1913	1913	1913	0
15	20230704	190300	153117219	1913	1913	1913	1913	0
16	20230704	190200	153117219	1913	1913	1913	1913	0
17	20230704	190100	153117219	1913	1913	1913	1913	0
18	20230704	190000	153117219	1913	1913	1913	1913	0
19	20230704	185900	153117219	1913	1913	1913	1913	0
20	20230704	185800	153117219	1913	1913	1913	1913	0
21	20230704	185700	153117219	1913	1913	1913	1913	0
22	20230704	185600	153117219	1913	1913	1913	1913	0
23	20230704	185500	153117219	1913	1913	1913	1913	0
24	20230704	185400	153117219	1913	1913	1913	1913	0
25	20230704	185300	153117219	1913	1913	1913	1913	0
26	20230704	185200	153117219	1913	1913	1913	1913	0
27	20230704	185100	153117219	1913	1913	1913	1913	0
28	20230704	185000	153117219	1913	1913	1913	1913	0
29	20230704	184900	153117219	1913	1913	1913	1913	0
30	20230704	184800	153117219	1913	1913	1913	1913	0
31	20230704	184700	153117219	1913	1913	1913	1913	0
32	20230704	184600	153117219	1913	1913	1913	1913	507
33	20230704	184500	153117219	1913	1913	1913	1913	0
34	20230704	184400	153117219	1913	1913	1913	1913	0
35	20230704	184300	153117219	1913	1913	1913	1913	0
36	20230704	184200	153117219	1913	1913	1913	1913	0
37	20230704	184100	153117219	1913	1913	1913	1913	0
38	20230704	184000	153117219	1913	1913	1913	1913	0
39	20230704	183900	153117219	1913	1913	1913	1913	0
40	20230704	183800	153117219	1913	1913	1913	1913	0
41	20230704	183700	153117219	1913	1913	1913	1913	0
42	20230704	183600	153117219	1913	1913	1913	1913	0
43	20230704	183500	153117219	1913	1913	1913	1913	0
44	20230704	183400	153117219	1913	1913	1913	1913	0
45	20230704	183300	153117219	1913	1913	1913	1913	0
46	20230704	183200	153117219	1913	1913	1913	1913	0
47	20230704	183100	153117219	1913	1913	1913	1913	0
48	20230704	183000	153117219	1913	1913	1913	1913	0
49	20230704	182900	153117219	1913	1913	1913	1913	0
50	20230704	182800	153117219	1913	1913	1913	1913	0
51	20230704	182700	153117219	1913	1913	1913	1913	0
52	20230704	182600	153117219	1913	1913	1913	1913	0
53	20230704	182500	153117219	1913	1913	1913	1913	0
54	20230704	182400	153117219	1913	1913	1913	1913	0
55	20230704	182300	153117219	1913	1913	1913	1913	0
56	20230704	182200	153117219	1913	1913	1913	1913	0
57	20230704	182100	153117219	1913	1913	1913	1913	0
58	20230704	182000	153117219	1913	1913	1913	1913	0
59	20230704	181900	153117219	1913	1913	1913	1913	0
60	20230704	181800	153117219	1913	1913	1913	1913	0
61	20230704	181700	153117219	1913	1913	1913	1913	0
62	20230704	181600	153117219	1913	1913	1913	1913	507
63	20230704	181500	153117219	1913	1913	1913	1913	0
64	20230704	181400	153117219	1913	1913	1913	1913	0
65	20230704	181300	153117219	1913	1913	1913	1913	0
66	20230704	181200	153117219	1913	1913	1913	1913	0
67	20230704	181100	153117219	1913	1913	1913	1913	0
68	20230704	181000	153117219	1913	1913	1913	1913	0
69	20230704	180900	153117219	1913	1913	1913	1913	0
70	20230704	180800	153117219	1913	1913	1913	1913	0
71	20230704	180700	153117219	1913	1913	1913	1913	0
72	20230704	180600	153117219	1913	1913	1913	1913	0
73	20230704	180500	153117219	1913	1913	1913	1913	0
74	20230704	180400	153117219	1913	1913	1913	1913	0
75	20230704	180300	153117219	1913	1913	1913	1913	0
76	20230704	180200	153117219	1913	1913	1913	1913	0
77	20230704	180100	153117219	1913	1913	1913	1913	0
78	20230704	180000	153117219	1913	1913	1913	1913	0
79	20230704	175900	153117219	1913	1913	1913	1913	0
80	20230704	175800	153117219	1913	1913	1913	1913	0
81	20230704	175700	153117219	1913	1913	1913	1913	0
82	20230704	175600	153117219	1913	1913	1913	1913	0
83	20230704	175500	153117219	1913	1913	1913	1913	0
84	20230704	175400	153117219	1913	1913	1913	1913	0
85	20230704	175300	153117219	1913	1913	1913	1913	0
86	20230704	175200	153117219	1913	1913	1913	1913	0
87	20230704	175100	153117219	1913	1913	1913	1913	0
88	20230704	175000	153117219	1913	1913	1913	1913	0
89	20230704	174900	153117219	1913	1913	1913	1913	0
90	20230704	174800	153117219	1913	1913	1913	1913	0
91	20230704	174700	153117219	1913	1913	1913	1913	0
92	20230704	174600	153117219	1913	1913	1913	1913	507
93	20230704	174500	153117219	1913	1913	1913	1913	0
94	20230704	174400	153117219	1913	1913	1913	1913	0
95	20230704	174300	153117219	1913	1913	1913	1913	0
96	20230704	174200	153117219	1913	1913	1913	1913	0
97	20230704	174100	153117219	1913	1913	1913	1913	0
98	20230704	174000	153117219	1913	1913	1913	1913	0
99	20230704	173900	153117219	1913	1913	1913	1913	0
100	20230704	173800	153117219	1913	1913	1913	1913	0
101	20230704	173700	153117219	1913	1913	1913	1913	0
102	20230704	173600	153117219	1913	1913	1913	1913	0
103	20230704	173500	153117219	1913	1913	1913	1913	0
104	20230704	173400	153117219	1913	1913	1913	1913	0
105	20230704	173300	153117219	1913	1913	1913	1913	0
106	20230704	173200	153117219	1913	1913	1913	1913	0
107	20230704	173100	153117219	1913	1913	1913	1913	0
108	20230704	173000	153117219	1913	1913	1913	1913	0
109	20230704	172900	153117219	1913	1913	1913	1913	0
110	20230704	172800	153117219	1913	1913	1913	1913	0
111	20230704	172700	153117219	1913	1913	1913	1913	0
112	20230704	172600	153117219	1913	1913	1913	1913	0
113	20230704	172500	153117219	1913	1913	1913	1913	0
114	20230704	172400	153117219	1913	1913	1913	1913	0
115	20230704	172300	153117219	1913	1913	1913	1913	0
116	20230704	172200	153117219	1913	1913	1913	1913	0
117	20230704	172100	153117219	1913	1913	1913	1913	0
118	20230704	172000	153117219	1913	1913	1913	1913	0
119	20230704	171900	153117219	1913	1913	1913	1913	0
120	20230704	171800	153117219	1913	1913	1913	1913	0
121	20230704	171700	153117219	1913	1913	1913	1913	0
122	20230704	171600	153117219	1913	1913	1913	1913	507
123	20230704	171500	153117219	1913	1913	1913	1913	0
124	20230704	171400	153117219	1913	1913	1913	1913	0
125	20230704	171300	153117219	1913	1913	1913	1913	0
126	20230704	171200	153117219	1913	1913	1913	1913	0
127	20230704	171100	153117219	1913	1913	1913	1913	0
128	20230704	171000	153117219	1913	1913	1913	1913	0
129	20230704	170900	153117219	1913	1913	1913	1913	0
130	20230704	170800	153117219	1913	1913	1913	1913	0
131	20230704	170700	153117219	1913	1913	1913	1913	0
132	20230704	170600	153117219	1913	1913	1913	1913	0
133	20230704	170500	153117219	1913	1913	1913	1913	0
134	20230704	170400	153117219	1913	1913	1913	1913	0
135	20230704	170300	153117219	1913	1913	1913	1913	0
136	20230704	170200	153117219	1913	1913	1913	1913	0
137	20230704	170100	153117219	1913	1913	1913	1913	0
138	20230704	170000	153117219	1913	1913	1913	1913	0
139	20230704	165900	153117219	1913	1913	1913	1913	0
140	20230704	165800	153117219	1913	1913	1913	1913	0
141	20230704	165700	153117219	1913	1913	1913	1913	0
142	20230704	165600	153117219	1913	1913	1913	1913	0
143	20230704	165500	153117219	1913	1913	1913	1913	0
144	20230704	165400	153117219	1913	1913	1913	1913	0
145	20230704	165300	153117219	1913	1913	1913	1913	0
146	20230704	165200	153117219	1913	1913	1913	1913	0
147	20230704	165100	153117219	1913	1913	1913	1913	0
148	20230704	165000	153117219	1913	1913	1913	1913	0
149	20230704	164900	153117219	1913	1913	1913	1913	0
150	20230704	164800	153117219	1913	1913	1913	1913	0
151	20230704	164700	153117219	1913	1913	1913	1913	0
152	20230704	164600	153117219	1913	1913	1913	1913	507
153	20230704	164500	153117219	1913	1913	1913	1913	0
154	20230704	164400	153117219	1913	1913	1913	1913	0
155	20230704	164300	153117219	1913	1913	1913	1913	0
156	20230704	164200	153117219	1913	1913	1913	1913	0
157	20230704	164100	153117219	1913	1913	1913	1913	0
158	20230704	164000	153117219	1913	1913	1913	1913	0
159	20230704	163900	153117219	1913	1913	1913	1913	0
160	20230704	163800	153117219	1913	1913	1913	1913	0
161	20230704	163700	153117219	1913	1913	1913	1913	0
162	20230704	163600	153117219	1913	1913	1913	1913	0
163	20230704	163500	153117219	1913	1913	1913	1913	0
164	20230704	163400	153117219	1913	1913	1913	1913	0
165	20230704	163300	153117219	1913	1913	1913	1913	0
166	20230704	163200	153117219	1913	1913	1913	1913	0
167	20230704	163100	153117219	1913	1913	1913	1913	0
168	20230704	163000	153117219	1913	1913	1913	1913	0
169	20230704	162900	153117219	1913	1913	1913	1913	0
170	20230704	162800	153117219	1913	1913	1913	1913	0
171	20230704	162700	153117219	1913	1913	1913	1913	0
172	20230704	162600	153117219	1913	1913	1913	1913	0
173	20230704	162500	153117219	1913	1913	1913	1913	0
174	20230704	162400	153117219	1913	1913	1913	1913	0
175	20230704	162300	153117219	1913	1913	1913	1913	0
176	20230704	162200	153117219	1913	1913	1913	1913	0
177	20230704	162100	153117219	1913	1913	1913	1913	0
178	20230704	162000	153117219	1913	1913	1913	1913	0
179	20230704	161900	153117219	1913	1913	1913	1913	0
180	20230704	161800	153117219	1913	1913	1913	1913	0
181	20230704	161700	153117219	1913	1913	1913	1913	0
182	20230704	161600	153117219	1913	1913	1913	1913	507
183	20230704	161500	153117219	1913	1913	1913	1913	0
184	20230704	161400	153117219	1913	1913	1913	1913	0
185	20230704	161300	153117219	1913	1913	1913	1913	0
186	20230704	161200	153117219	1913	1913	1913	1913	0
187	20230704	161100	153117219	1913	1913	1913	1913	0
188	20230704	161000	153117219	1913	1913	1913	1913	0
189	20230704	160900	153117219	1913	1913	1913	1913	0
190	20230704	160800	153117219	1913	1913	1913	1913	0
191	20230704	160700	153117219	1913	1913	1913	1913	0
192	20230704	160600	153117219	1913	1913	1913	1913	0
193	20230704	160500	153117219	1913	1913	1913	1913	0
194	20230704	160400	153117219	1913	1913	1913	1913	0
195	20230704	160300	153117219	1913	1913	1913	1913	0
196	20230704	160200	153117219	1913	1913	1913	1913	0
197	20230704	160100	153117219	1913	1913	1913	1913	0
198	20230704	160000	153117219	1913	1913	1913	1913	0
199	20230704	155900	153117219	1913	1913	1913	1913	0
200	20230704	155800	153117219	1913	1913	1913	1913	0
201	20230704	155700	153117219	1913	1913	1913	1913	0
202	20230704	155600	153117219	1913	1913	1913	1913	0
203	20230704	155500	153117219	1913	1913	1913	1913	0
204	20230704	155400	153117219	1913	1913	1913	1913	0
205	20230704	155300	153117219	1913	1913	1913	1913	0
206	20230704	155200	153117219	1913	1913	1913	1913	0
207	20230704	155100	153117219	1913	1913	1913	1913	0
208	20230704	155000	153117219	1913	1913	1913	1913	0
209	20230704	154900	153117219	1913	1913	1913	1913	0
210	20230704	154800	153117219	1913	1913	1913	1913	0
211	20230704	154700	153117219	1913	1913	1913	1913	0
212	20230704	154600	153117219	1913	1913	1913	1913	507
213	20230704	154500	153117219	1913	1913	1913	1913	0
214	20230704	154400	153117219	1913	1913	1913	1913	0
215	20230704	154300	153117219	1913	1913	1913	1913	0
216	20230704	154200	153117219	1913	1913	1913	1913	0
217	20230704	154100	153117219	1913	1913	1913	1913	0
218	20230704	154000	153117219	1913	1913	1913	1913	0
219	20230704	153900	153117219	1913	1913	1913	1913	0
220	20230704	153800	153117219	1913	1913	1913	1913	0
221	20230704	153700	153117219	1913	1913	1913	1913	0
222	20230704	153600	153117219	1913	1913	1913	1913	0
223	20230704	153500	153117219	1913	1913	1913	1913	0
224	20230704	153400	153117219	1913	1913	1913	1913	0
225	20230704	153300	153117219	1913	1913	1913	1913	0
226	20230704	153200	153117219	1913	1913	1913	1913	0
227	20230704	153100	153117219	1913	1913	1913	1913	0
228	20230704	153000	153117219	1913	1913	1913	1913	507
229	20230704	152900	152147328	1915	1915	1915	1915	0
230	20230704	152800	152147328	1915	1915	1915	1915	0
231	20230704	152700	152147328	1915	1915	1915	1915	0
232	20230704	152600	152147328	1915	1915	1915	1915	0
233	20230704	152500	152147328	1915	1915	1915	1915	0
234	20230704	152400	152147328	1915	1915	1915	1915	0
235	20230704	152300	152147328	1915	1915	1915	1915	0
236	20230704	152200	152147328	1915	1915	1915	1915	0
237	20230704	152100	152147328	1915	1915	1915	1915	0
238	20230704	152000	152147328	1915	1915	1915	1915	0
239	20230704	151900	152147328	1915	1915	1915	1915	0
240	20230704	151800	152147328	1915	1915	1915	1915	0
241	20230704	151700	152147328	1915	1914	1915	1914	542
242	20230704	151600	151109840	1914	1914	1914	1914	40
243	20230704	151500	151033280	1915	1915	1915	1915	0
244	20230704	151400	151033280	1915	1915	1915	1915	0
245	20230704	151300	151033280	1915	1915	1915	1915	0
246	20230704	151200	151033280	1915	1915	1915	1915	0
247	20230704	151100	151033280	1915	1915	1915	1915	0
248	20230704	151000	151033280	1915	1914	1915	1914	300
249	20230704	150900	150458875	1910	1910	1910	1910	0
250	20230704	150800	150458875	1910	1909	1910	1909	148
251	20230704	150700	150176214	1909	1909	1909	1909	0
252	20230704	150600	150176214	1909	1909	1909	1909	0
253	20230704	150500	150176214	1909	1914	1914	1909	171
254	20230704	150400	149849540	1915	1915	1915	1915	21
255	20230704	150300	149809325	1916	1916	1916	1916	0
256	20230704	150200	149809325	1916	1916	1916	1916	0
257	20230704	150100	149809325	1916	1916	1916	1916	0
258	20230704	150000	149809325	1916	1916	1916	1916	0
259	20230704	145900	149809325	1916	1916	1916	1916	0
260	20230704	145800	149809325	1916	1916	1916	1916	0
261	20230704	145700	149809325	1916	1916	1916	1916	0
262	20230704	145600	149809325	1916	1916	1916	1916	0
263	20230704	145500	149809325	1916	1916	1916	1916	0
264	20230704	145400	149809325	1916	1916	1916	1916	0
265	20230704	145300	149809325	1916	1916	1916	1916	0
266	20230704	145200	149809325	1916	1913	1916	1913	20
267	20230704	145100	149771053	1911	1911	1911	1911	1551
268	20230704	145000	146807092	1912	1913	1913	1912	449
269	20230704	144900	145948355	1914	1914	1914	1914	25
270	20230704	144800	145900505	1916	1916	1916	1916	1339
271	20230704	144700	143334981	1916	1916	1916	1916	0
272	20230704	144600	143334981	1916	1916	1916	1916	0
273	20230704	144500	143334981	1916	1916	1916	1916	0
274	20230704	144400	143334981	1916	1916	1916	1916	0
275	20230704	144300	143334981	1916	1916	1916	1916	0
276	20230704	144200	143334981	1916	1916	1916	1916	0
277	20230704	144100	143334981	1916	1916	1916	1916	0
278	20230704	144000	143334981	1916	1916	1916	1916	40
279	20230704	143900	143258341	1916	1916	1916	1916	0
280	20230704	143800	143258341	1916	1916	1916	1916	0
281	20230704	143700	143258341	1916	1916	1916	1916	0
282	20230704	143600	143258341	1916	1916	1916	1916	0
283	20230704	143500	143258341	1916	1916	1916	1916	0
284	20230704	143400	143258341	1916	1916	1916	1916	810
285	20230704	143300	141706381	1916	1916	1916	1916	830
286	20230704	143200	140116101	1916	1916	1916	1916	0
287	20230704	143100	140116101	1916	1916	1916	1916	1301
288	20230704	143000	137623385	1916	1916	1916	1916	0
289	20230704	142900	137623385	1916	1916	1916	1916	400
290	20230704	142800	136856985	1916	1916	1916	1916	0
291	20230704	142700	136856985	1916	1916	1916	1916	571
292	20230704	142600	135762949	1916	1916	1916	1916	20
293	20230704	142500	135724629	1916	1916	1916	1916	51
294	20230704	142400	135626913	1916	1916	1916	1916	0
295	20230704	142300	135626913	1916	1916	1916	1916	0
296	20230704	142200	135626913	1916	1916	1916	1916	0
297	20230704	142100	135626913	1916	1916	1916	1916	0
298	20230704	142000	135626913	1916	1916	1916	1916	0
299	20230704	141900	135626913	1916	1916	1916	1916	0
300	20230704	141800	135626913	1916	1916	1916	1916	0
301	20230704	141700	135626913	1916	1916	1916	1916	0
302	20230704	141600	135626913	1916	1916	1916	1916	0
303	20230704	141500	135626913	1916	1916	1916	1916	0
304	20230704	141400	135626913	1916	1916	1916	1916	0
305	20230704	141300	135626913	1916	1915	1916	1915	60
306	20230704	141200	135512008	1915	1915	1915	1915	0
307	20230704	141100	135512008	1915	1915	1915	1915	0
308	20230704	141000	135512008	1915	1915	1915	1915	0
309	20230704	140900	135512008	1915	1915	1915	1915	0
310	20230704	140800	135512008	1915	1915	1915	1915	0
311	20230704	140700	135512008	1915	1915	1915	1915	0
312	20230704	140600	135512008	1915	1915	1915	1915	10
313	20230704	140500	135492858	1915	1915	1915	1915	0
314	20230704	140400	135492858	1915	1915	1915	1915	0
315	20230704	140300	135492858	1915	1915	1915	1915	0
316	20230704	140200	135492858	1915	1915	1915	1915	0
317	20230704	140100	135492858	1915	1915	1915	1915	1
318	20230704	140000	135490943	1916	1916	1916	1916	500
319	20230704	135900	134532943	1916	1916	1916	1916	0
320	20230704	135800	134532943	1916	1916	1916	1916	15
321	20230704	135700	134504203	1916	1916	1916	1916	1000
322	20230704	135600	132588203	1916	1916	1916	1916	0
323	20230704	135500	132588203	1916	1916	1916	1916	140
324	20230704	135400	132319963	1915	1915	1915	1915	0
325	20230704	135300	132319963	1915	1915	1915	1915	0
326	20230704	135200	132319963	1915	1915	1915	1915	0
327	20230704	135100	132319963	1915	1915	1915	1915	0
328	20230704	135000	132319963	1915	1915	1915	1915	0
329	20230704	134900	132319963	1915	1915	1915	1915	10
330	20230704	134800	132300813	1913	1913	1913	1913	0
331	20230704	134700	132300813	1913	1913	1913	1913	0
332	20230704	134600	132300813	1913	1913	1913	1913	0
333	20230704	134500	132300813	1913	1913	1913	1913	0
334	20230704	134400	132300813	1913	1913	1913	1913	2000
335	20230704	134300	128474813	1914	1914	1914	1914	0
336	20230704	134200	128474813	1914	1916	1916	1914	2398
337	20230704	134100	123884445	1916	1916	1916	1916	996
338	20230704	134000	121976109	1915	1915	1915	1915	5829
339	20230704	133900	110813574	1915	1915	1915	1915	100
340	20230704	133800	110622074	1915	1915	1915	1915	0
341	20230704	133700	110622074	1915	1915	1915	1915	0
342	20230704	133600	110622074	1915	1915	1915	1915	0
343	20230704	133500	110622074	1915	1915	1915	1915	0
344	20230704	133400	110622074	1915	1915	1915	1915	0
345	20230704	133300	110622074	1915	1915	1915	1915	0
346	20230704	133200	110622074	1915	1915	1915	1915	0
347	20230704	133100	110622074	1915	1915	1915	1915	0
348	20230704	133000	110622074	1915	1915	1915	1915	0
349	20230704	132900	110622074	1915	1915	1915	1915	0
350	20230704	132800	110622074	1915	1915	1915	1915	11
351	20230704	132700	110601009	1915	1915	1915	1915	0
352	20230704	132600	110601009	1915	1913	1915	1913	400
353	20230704	132500	109835795	1913	1913	1913	1913	607
354	20230704	132400	108674604	1913	1913	1913	1913	0
355	20230704	132300	108674604	1913	1913	1913	1913	1
356	20230704	132200	108672691	1913	1913	1913	1913	0
357	20230704	132100	108672691	1913	1913	1913	1913	1
358	20230704	132000	108670778	1913	1914	1914	1913	499
359	20230704	131900	107716181	1915	1915	1915	1915	0
360	20230704	131800	107716181	1915	1915	1915	1915	1
361	20230704	131700	107714266	1915	1915	1915	1915	0
362	20230704	131600	107714266	1915	1915	1915	1915	4
363	20230704	131500	107706606	1915	1915	1915	1915	0
364	20230704	131400	107706606	1915	1915	1915	1915	0
365	20230704	131300	107706606	1915	1915	1915	1915	500
366	20230704	131200	106749106	1913	1913	1913	1913	0
367	20230704	131100	106749106	1913	1913	1913	1913	0
368	20230704	131000	106749106	1913	1913	1913	1913	0
369	20230704	130900	106749106	1913	1913	1913	1913	0
370	20230704	130800	106749106	1913	1913	1913	1913	0
371	20230704	130700	106749106	1913	1913	1913	1913	0
372	20230704	130600	106749106	1913	1913	1913	1913	0
373	20230704	130500	106749106	1913	1913	1913	1913	0
374	20230704	130400	106749106	1913	1913	1913	1913	0
375	20230704	130300	106749106	1913	1913	1913	1913	0
376	20230704	130200	106749106	1913	1913	1913	1913	0
377	20230704	130100	106749106	1913	1913	1913	1913	0
378	20230704	130000	106749106	1913	1913	1913	1913	0
379	20230704	125900	106749106	1913	1913	1913	1913	0
380	20230704	125800	106749106	1913	1913	1913	1913	0
381	20230704	125700	106749106	1913	1913	1913	1913	0
382	20230704	125600	106749106	1913	1913	1913	1913	0
383	20230704	125500	106749106	1913	1913	1913	1913	0
384	20230704	125400	106749106	1913	1913	1913	1913	0
385	20230704	125300	106749106	1913	1913	1913	1913	700
386	20230704	125200	105410006	1913	1913	1913	1913	85
387	20230704	125100	105247401	1913	1913	1913	1913	0
388	20230704	125000	105247401	1913	1913	1913	1913	85
389	20230704	124900	105084796	1913	1913	1913	1913	0
390	20230704	124800	105084796	1913	1913	1913	1913	85
391	20230704	124700	104922191	1913	1913	1913	1913	0
392	20230704	124600	104922191	1913	1913	1913	1913	85
393	20230704	124500	104759586	1913	1913	1913	1913	0
394	20230704	124400	104759586	1913	1913	1913	1913	85
395	20230704	124300	104596981	1913	1913	1913	1913	0
396	20230704	124200	104596981	1913	1913	1913	1913	86
397	20230704	124100	104432463	1913	1913	1913	1913	0
398	20230704	124000	104432463	1913	1913	1913	1913	86
399	20230704	123900	104267945	1913	1913	1913	1913	305
400	20230704	123800	103684480	1913	1913	1913	1913	86
401	20230704	123700	103519962	1916	1916	1916	1916	0
402	20230704	123600	103519962	1916	1916	1916	1913	506
403	20230704	123500	102550680	1914	1914	1914	1914	70
404	20230704	123400	102416700	1914	1916	1916	1914	607
405	20230704	123300	101253860	1916	1916	1916	1916	0
406	20230704	123200	101253860	1916	1916	1916	1916	0
407	20230704	123100	101253860	1916	1916	1916	1916	0
408	20230704	123000	101253860	1916	1916	1916	1916	0
409	20230704	122900	101253860	1916	1916	1916	1916	0
410	20230704	122800	101253860	1916	1916	1916	1916	0
411	20230704	122700	101253860	1916	1916	1916	1916	0
412	20230704	122600	101253860	1916	1916	1916	1916	0
413	20230704	122500	101253860	1916	1916	1916	1916	0
414	20230704	122400	101253860	1916	1916	1916	1916	1
415	20230704	122300	101251944	1916	1916	1916	1916	0
416	20230704	122200	101251944	1916	1915	1916	1915	1000
417	20230704	122100	99336707	1915	1915	1915	1915	0
418	20230704	122000	99336707	1915	1915	1915	1915	0
419	20230704	121900	99336707	1915	1915	1915	1915	291
420	20230704	121800	98779442	1915	1915	1915	1915	0
421	20230704	121700	98779442	1915	1915	1915	1915	0
422	20230704	121600	98779442	1915	1915	1915	1915	0
423	20230704	121500	98779442	1915	1915	1915	1915	0
424	20230704	121400	98779442	1915	1915	1915	1915	0
425	20230704	121300	98779442	1915	1915	1915	1915	0
426	20230704	121200	98779442	1915	1915	1915	1915	0
427	20230704	121100	98779442	1915	1915	1915	1915	0
428	20230704	121000	98779442	1915	1915	1915	1915	0
429	20230704	120900	98779442	1915	1915	1915	1915	0
430	20230704	120800	98779442	1915	1915	1915	1915	0
431	20230704	120700	98779442	1915	1915	1915	1915	0
432	20230704	120600	98779442	1915	1915	1915	1915	0
433	20230704	120500	98779442	1915	1915	1915	1915	200
434	20230704	120400	98396442	1915	1915	1915	1915	0
435	20230704	120300	98396442	1915	1915	1915	1915	12
436	20230704	120200	98373462	1915	1915	1915	1915	2323
437	20230704	120100	93924917	1915	1915	1915	1915	636
438	20230704	120000	92706977	1916	1916	1916	1916	0
439	20230704	115900	92706977	1916	1916	1916	1916	0
440	20230704	115800	92706977	1916	1916	1916	1916	0
441	20230704	115700	92706977	1916	1916	1916	1916	109
442	20230704	115600	92498133	1916	1916	1916	1916	0
443	20230704	115500	92498133	1916	1916	1916	1916	0
444	20230704	115400	92498133	1916	1916	1916	1916	0
445	20230704	115300	92498133	1916	1916	1916	1916	0
446	20230704	115200	92498133	1916	1916	1916	1916	40
447	20230704	115100	92421493	1916	1916	1916	1916	298
448	20230704	115000	91850525	1916	1916	1916	1916	3539
449	20230704	114900	85069801	1916	1916	1916	1916	88
450	20230704	114800	84901193	1916	1916	1916	1916	398
451	20230704	114700	84138625	1916	1915	1916	1915	2316
452	20230704	114600	79703187	1916	1916	1916	1916	0
453	20230704	114500	79703187	1916	1916	1916	1916	40
454	20230704	114400	79626547	1916	1916	1916	1916	3514
455	20230704	114300	72893723	1915	1915	1915	1915	799
456	20230704	114200	71363638	1915	1915	1915	1915	0
457	20230704	114100	71363638	1915	1915	1915	1915	0
458	20230704	114000	71363638	1915	1915	1915	1915	5
459	20230704	113900	71354063	1913	1913	1913	1913	0
460	20230704	113800	71354063	1913	1913	1913	1913	0
461	20230704	113700	71354063	1913	1913	1913	1913	1000
462	20230704	113600	69441063	1916	1916	1916	1916	0
463	20230704	113500	69441063	1916	1916	1916	1916	0
464	20230704	113400	69441063	1916	1916	1916	1916	0
465	20230704	113300	69441063	1916	1916	1916	1916	0
466	20230704	113200	69441063	1916	1916	1916	1916	0
467	20230704	113100	69441063	1916	1916	1916	1916	0
468	20230704	113000	69441063	1916	1916	1916	1916	0
469	20230704	112900	69441063	1916	1916	1916	1916	0
470	20230704	112800	69441063	1916	1916	1916	1916	0
471	20230704	112700	69441063	1916	1916	1916	1916	0
472	20230704	112600	69441063	1916	1916	1916	1916	0
473	20230704	112500	69441063	1916	1916	1916	1916	0
474	20230704	112400	69441063	1916	1916	1916	1916	0
475	20230704	112300	69441063	1916	1916	1916	1916	0
476	20230704	112200	69441063	1916	1916	1916	1916	20
477	20230704	112100	69402743	1916	1916	1916	1916	0
478	20230704	112000	69402743	1916	1916	1916	1916	0
479	20230704	111900	69402743	1916	1916	1916	1916	0
480	20230704	111800	69402743	1916	1916	1916	1916	0
481	20230704	111700	69402743	1916	1916	1916	1916	0
482	20230704	111600	69402743	1916	1916	1916	1916	1
483	20230704	111500	69400827	1916	1916	1916	1916	22
484	20230704	111400	69358675	1916	1916	1916	1916	0
485	20230704	111300	69358675	1916	1916	1916	1916	0
486	20230704	111200	69358675	1916	1916	1916	1916	0
487	20230704	111100	69358675	1916	1916	1916	1916	32
488	20230704	111000	69297363	1916	1916	1916	1916	385
489	20230704	110900	68559703	1917	1917	1917	1917	537
490	20230704	110800	67530274	1916	1916	1916	1916	0
491	20230704	110700	67530274	1916	1916	1916	1916	0
492	20230704	110600	67530274	1916	1916	1916	1916	0
493	20230704	110500	67530274	1916	1916	1916	1916	0
494	20230704	110400	67530274	1916	1916	1916	1916	80
495	20230704	110300	67376994	1916	1916	1916	1916	0
496	20230704	110200	67376994	1916	1916	1916	1916	106
497	20230704	110100	67173898	1917	1917	1917	1917	0
498	20230704	110000	67173898	1917	1917	1917	1917	1947
499	20230704	105900	63441499	1918	1918	1918	1918	0
500	20230704	105800	63441499	1918	1918	1918	1918	0
501	20230704	105700	63441499	1918	1918	1918	1918	0
502	20230704	105600	63441499	1918	1918	1918	1918	105
503	20230704	105500	63240109	1918	1918	1918	1918	0
504	20230704	105400	63240109	1918	1917	1918	1917	255
505	20230704	105300	62751117	1917	1917	1917	1917	0
506	20230704	105200	62751117	1917	1917	1917	1917	1
507	20230704	105100	62749200	1910	1910	1910	1910	0
508	20230704	105000	62749200	1910	1910	1910	1910	0
509	20230704	104900	62749200	1910	1910	1910	1910	0
510	20230704	104800	62749200	1910	1910	1910	1910	0
511	20230704	104700	62749200	1910	1910	1910	1910	0
512	20230704	104600	62749200	1910	1910	1910	1910	0
513	20230704	104500	62749200	1910	1910	1910	1910	0
514	20230704	104400	62749200	1910	1910	1910	1910	103
515	20230704	104300	62552470	1910	1910	1910	1910	0
516	20230704	104200	62552470	1910	1910	1910	1910	3283
517	20230704	104100	56281940	1910	1910	1910	1910	0
518	20230704	104000	56281940	1910	1910	1910	1910	0
519	20230704	103900	56281940	1910	1911	1911	1910	2849
520	20230704	103800	50839431	1919	1919	1919	1919	100
521	20230704	103700	50647531	1919	1919	1919	1919	0
522	20230704	103600	50647531	1919	1919	1919	1919	0
523	20230704	103500	50647531	1919	1919	1919	1919	1000
524	20230704	103400	48728531	1911	1911	1911	1911	1
525	20230704	103300	48726620	1914	1914	1914	1914	0
526	20230704	103200	48726620	1914	1914	1914	1914	0
527	20230704	103100	48726620	1914	1914	1914	1914	993
528	20230704	103000	46826018	1919	1919	1919	1919	0
529	20230704	102900	46826018	1919	1919	1919	1919	0
530	20230704	102800	46826018	1919	1919	1919	1919	0
531	20230704	102700	46826018	1919	1919	1919	1919	0
532	20230704	102600	46826018	1919	1919	1919	1919	0
533	20230704	102500	46826018	1919	1919	1919	1919	0
534	20230704	102400	46826018	1919	1919	1919	1919	0
535	20230704	102300	46826018	1919	1919	1919	1919	521
536	20230704	102200	45826219	1912	1913	1913	1912	1721
537	20230704	102100	42535046	1914	1914	1914	1914	0
538	20230704	102000	42535046	1914	1914	1914	1914	189
539	20230704	101900	42173300	1919	1919	1919	1919	0
540	20230704	101800	42173300	1919	1919	1919	1919	0
541	20230704	101700	42173300	1919	1919	1919	1919	10
542	20230704	101600	42154110	1919	1919	1919	1919	0
543	20230704	101500	42154110	1919	1919	1919	1919	0
544	20230704	101400	42154110	1919	1919	1919	1919	1
545	20230704	101300	42152191	1919	1919	1919	1919	3
546	20230704	101200	42146434	1916	1916	1916	1916	0
547	20230704	101100	42146434	1916	1916	1916	1916	0
548	20230704	101000	42146434	1916	1916	1916	1916	0
549	20230704	100900	42146434	1916	1916	1916	1916	0
550	20230704	100800	42146434	1916	1916	1916	1916	0
551	20230704	100700	42146434	1916	1916	1916	1916	1
552	20230704	100600	42144518	1916	1916	1916	1916	0
553	20230704	100500	42144518	1916	1916	1916	1916	0
554	20230704	100400	42144518	1916	1916	1916	1916	2
555	20230704	100300	42140686	1916	1916	1916	1916	0
556	20230704	100200	42140686	1916	1916	1916	1916	0
557	20230704	100100	42140686	1916	1916	1916	1916	0
558	20230704	100000	42140686	1916	1916	1916	1916	0
559	20230704	095900	42140686	1916	1916	1916	1916	0
560	20230704	095800	42140686	1916	1916	1916	1916	110
561	20230704	095700	41929926	1916	1916	1916	1916	240
562	20230704	095600	41470086	1916	1916	1916	1916	0
563	20230704	095500	41470086	1916	1916	1916	1916	0
564	20230704	095400	41470086	1916	1916	1916	1916	0
565	20230704	095300	41470086	1916	1916	1916	1916	500
566	20230704	095200	40512086	1916	1916	1916	1916	0
567	20230704	095100	40512086	1916	1915	1916	1915	169
568	20230704	095000	40188317	1916	1916	1916	1916	1140
569	20230704	094900	38004077	1916	1916	1916	1916	361
570	20230704	094800	37312401	1916	1916	1916	1916	0
571	20230704	094700	37312401	1916	1919	1919	1916	2073
572	20230704	094600	33337282	1923	1923	1923	1923	0
573	20230704	094500	33337282	1923	1923	1923	1923	0
574	20230704	094400	33337282	1923	1923	1923	1923	16
575	20230704	094300	33306514	1923	1923	1923	1923	6
576	20230704	094200	33294976	1923	1923	1923	1923	1351
577	20230704	094100	30697003	1923	1923	1923	1923	0
578	20230704	094000	30697003	1923	1923	1923	1923	0
579	20230704	093900	30697003	1923	1923	1923	1923	0
580	20230704	093800	30697003	1923	1923	1923	1923	97
581	20230704	093700	30510472	1923	1923	1923	1923	0
582	20230704	093600	30510472	1923	1923	1923	1923	0
583	20230704	093500	30510472	1923	1923	1923	1923	0
584	20230704	093400	30510472	1923	1923	1923	1923	0
585	20230704	093300	30510472	1923	1923	1923	1923	0
586	20230704	093200	30510472	1923	1923	1923	1923	0
587	20230704	093100	30510472	1923	1922	1923	1922	1080
588	20230704	093000	28434612	1923	1915	1923	1915	1423
589	20230704	092900	25701337	1915	1915	1915	1915	0
590	20230704	092800	25701337	1915	1915	1915	1915	0
591	20230704	092700	25701337	1915	1915	1915	1915	0
592	20230704	092600	25701337	1915	1915	1915	1915	10
593	20230704	092500	25682187	1909	1909	1909	1909	0
594	20230704	092400	25682187	1909	1909	1909	1909	0
595	20230704	092300	25682187	1909	1909	1909	1909	0
596	20230704	092200	25682187	1909	1909	1909	1909	0
597	20230704	092100	25682187	1909	1920	1920	1909	504
598	20230704	092000	24714551	1907	1907	1907	1907	0
599	20230704	091900	24714551	1907	1907	1907	1907	0
600	20230704	091800	24714551	1907	1907	1907	1907	0
601	20230704	091700	24714551	1907	1907	1907	1907	0
602	20230704	091600	24714551	1907	1907	1907	1907	70
603	20230704	091500	24581061	1907	1907	1907	1907	0
604	20230704	091400	24581061	1907	1923	1923	1907	3595
605	20230704	091300	17708536	1923	1923	1923	1923	0
606	20230704	091200	17708536	1923	1923	1923	1923	52
607	20230704	091100	17608540	1918	1918	1918	1918	0
608	20230704	091000	17608540	1918	1918	1918	1918	0
609	20230704	090900	17608540	1918	1918	1918	1918	0
610	20230704	090800	17608540	1918	1918	1918	1918	31
611	20230704	090700	17549082	1920	1920	1920	1920	231
612	20230704	090600	17105562	1920	1920	1920	1920	0
613	20230704	090500	17105562	1920	1920	1920	1920	1071
614	20230704	090400	15049242	1920	1920	1920	1920	0
615	20230704	090300	15049242	1920	1920	1920	1920	0
616	20230704	090200	15049242	1920	1920	1920	1920	0
617	20230704	090100	15049242	1920	1923	1923	1920	215
618	20230704	090000	14635953	1923	1923	1923	1923	7611