KissMeData/079650/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	194100	23924242	1929	1929	1929	1929	207
3	20230705	194000	23924242	1929	1929	1929	1929	0
4	20230705	193900	23924242	1929	1929	1929	1929	0
5	20230705	193800	23924242	1929	1929	1929	1929	0
6	20230705	193700	23924242	1929	1929	1929	1929	0
7	20230705	193600	23924242	1929	1929	1929	1929	0
8	20230705	193500	23924242	1929	1929	1929	1929	0
9	20230705	193400	23924242	1929	1929	1929	1929	0
10	20230705	193300	23924242	1929	1929	1929	1929	0
11	20230705	193200	23924242	1929	1929	1929	1929	0
12	20230705	193100	23924242	1929	1929	1929	1929	0
13	20230705	193000	23924242	1929	1929	1929	1929	0
14	20230705	192900	23924242	1929	1929	1929	1929	0
15	20230705	192800	23924242	1929	1929	1929	1929	0
16	20230705	192700	23924242	1929	1929	1929	1929	0
17	20230705	192600	23924242	1929	1929	1929	1929	0
18	20230705	192500	23924242	1929	1929	1929	1929	0
19	20230705	192400	23924242	1929	1929	1929	1929	0
20	20230705	192300	23924242	1929	1929	1929	1929	0
21	20230705	192200	23924242	1929	1929	1929	1929	0
22	20230705	192100	23924242	1929	1929	1929	1929	0
23	20230705	192000	23924242	1929	1929	1929	1929	0
24	20230705	191900	23924242	1929	1929	1929	1929	0
25	20230705	191800	23924242	1929	1929	1929	1929	0
26	20230705	191700	23924242	1929	1929	1929	1929	0
27	20230705	191600	23924242	1929	1929	1929	1929	0
28	20230705	191500	23924242	1929	1929	1929	1929	0
29	20230705	191400	23924242	1929	1929	1929	1929	0
30	20230705	191300	23924242	1929	1929	1929	1929	0
31	20230705	191200	23924242	1929	1929	1929	1929	0
32	20230705	191100	23924242	1929	1929	1929	1929	207
33	20230705	191000	23924242	1929	1929	1929	1929	0
34	20230705	190900	23924242	1929	1929	1929	1929	0
35	20230705	190800	23924242	1929	1929	1929	1929	0
36	20230705	190700	23924242	1929	1929	1929	1929	0
37	20230705	190600	23924242	1929	1929	1929	1929	0
38	20230705	190500	23924242	1929	1929	1929	1929	0
39	20230705	190400	23924242	1929	1929	1929	1929	0
40	20230705	190300	23924242	1929	1929	1929	1929	0
41	20230705	190200	23924242	1929	1929	1929	1929	0
42	20230705	190100	23924242	1929	1929	1929	1929	0
43	20230705	190000	23924242	1929	1929	1929	1929	0
44	20230705	185900	23924242	1929	1929	1929	1929	0
45	20230705	185800	23924242	1929	1929	1929	1929	0
46	20230705	185700	23924242	1929	1929	1929	1929	0
47	20230705	185600	23924242	1929	1929	1929	1929	0
48	20230705	185500	23924242	1929	1929	1929	1929	0
49	20230705	185400	23924242	1929	1929	1929	1929	0
50	20230705	185300	23924242	1929	1929	1929	1929	0
51	20230705	185200	23924242	1929	1929	1929	1929	0
52	20230705	185100	23924242	1929	1929	1929	1929	0
53	20230705	185000	23924242	1929	1929	1929	1929	0
54	20230705	184900	23924242	1929	1929	1929	1929	0
55	20230705	184800	23924242	1929	1929	1929	1929	0
56	20230705	184700	23924242	1929	1929	1929	1929	0
57	20230705	184600	23924242	1929	1929	1929	1929	0
58	20230705	184500	23924242	1929	1929	1929	1929	0
59	20230705	184400	23924242	1929	1929	1929	1929	0
60	20230705	184300	23924242	1929	1929	1929	1929	0
61	20230705	184200	23924242	1929	1929	1929	1929	0
62	20230705	184100	23924242	1929	1929	1929	1929	207
63	20230705	184000	23924242	1929	1929	1929	1929	0
64	20230705	183900	23924242	1929	1929	1929	1929	0
65	20230705	183800	23924242	1929	1929	1929	1929	0
66	20230705	183700	23924242	1929	1929	1929	1929	0
67	20230705	183600	23924242	1929	1929	1929	1929	0
68	20230705	183500	23924242	1929	1929	1929	1929	0
69	20230705	183400	23924242	1929	1929	1929	1929	0
70	20230705	183300	23924242	1929	1929	1929	1929	0
71	20230705	183200	23924242	1929	1929	1929	1929	0
72	20230705	183100	23924242	1929	1929	1929	1929	0
73	20230705	183000	23924242	1929	1929	1929	1929	0
74	20230705	182900	23924242	1929	1929	1929	1929	0
75	20230705	182800	23924242	1929	1929	1929	1929	0
76	20230705	182700	23924242	1929	1929	1929	1929	0
77	20230705	182600	23924242	1929	1929	1929	1929	0
78	20230705	182500	23924242	1929	1929	1929	1929	0
79	20230705	182400	23924242	1929	1929	1929	1929	0
80	20230705	182300	23924242	1929	1929	1929	1929	0
81	20230705	182200	23924242	1929	1929	1929	1929	0
82	20230705	182100	23924242	1929	1929	1929	1929	0
83	20230705	182000	23924242	1929	1929	1929	1929	0
84	20230705	181900	23924242	1929	1929	1929	1929	0
85	20230705	181800	23924242	1929	1929	1929	1929	0
86	20230705	181700	23924242	1929	1929	1929	1929	0
87	20230705	181600	23924242	1929	1929	1929	1929	0
88	20230705	181500	23924242	1929	1929	1929	1929	0
89	20230705	181400	23924242	1929	1929	1929	1929	0
90	20230705	181300	23924242	1929	1929	1929	1929	0
91	20230705	181200	23924242	1929	1929	1929	1929	0
92	20230705	181100	23924242	1929	1929	1929	1929	207
93	20230705	181000	23924242	1929	1929	1929	1929	0
94	20230705	180900	23924242	1929	1929	1929	1929	0
95	20230705	180800	23924242	1929	1929	1929	1929	0
96	20230705	180700	23924242	1929	1929	1929	1929	0
97	20230705	180600	23924242	1929	1929	1929	1929	0
98	20230705	180500	23924242	1929	1929	1929	1929	0
99	20230705	180400	23924242	1929	1929	1929	1929	0
100	20230705	180300	23924242	1929	1929	1929	1929	0
101	20230705	180200	23924242	1929	1929	1929	1929	0
102	20230705	180100	23924242	1929	1929	1929	1929	0
103	20230705	180000	23924242	1929	1929	1929	1929	0
104	20230705	175900	23924242	1929	1929	1929	1929	0
105	20230705	175800	23924242	1929	1929	1929	1929	0
106	20230705	175700	23924242	1929	1929	1929	1929	0
107	20230705	175600	23924242	1929	1929	1929	1929	0
108	20230705	175500	23924242	1929	1929	1929	1929	0
109	20230705	175400	23924242	1929	1929	1929	1929	0
110	20230705	175300	23924242	1929	1929	1929	1929	0
111	20230705	175200	23924242	1929	1929	1929	1929	0
112	20230705	175100	23924242	1929	1929	1929	1929	0
113	20230705	175000	23924242	1929	1929	1929	1929	0
114	20230705	174900	23924242	1929	1929	1929	1929	0
115	20230705	174800	23924242	1929	1929	1929	1929	0
116	20230705	174700	23924242	1929	1929	1929	1929	0
117	20230705	174600	23924242	1929	1929	1929	1929	0
118	20230705	174500	23924242	1929	1929	1929	1929	0
119	20230705	174400	23924242	1929	1929	1929	1929	0
120	20230705	174300	23924242	1929	1929	1929	1929	0
121	20230705	174200	23924242	1929	1929	1929	1929	0
122	20230705	174100	23924242	1929	1929	1929	1929	207
123	20230705	174000	23924242	1929	1929	1929	1929	0
124	20230705	173900	23924242	1929	1929	1929	1929	0
125	20230705	173800	23924242	1929	1929	1929	1929	0
126	20230705	173700	23924242	1929	1929	1929	1929	0
127	20230705	173600	23924242	1929	1929	1929	1929	0
128	20230705	173500	23924242	1929	1929	1929	1929	0
129	20230705	173400	23924242	1929	1929	1929	1929	0
130	20230705	173300	23924242	1929	1929	1929	1929	0
131	20230705	173200	23924242	1929	1929	1929	1929	0
132	20230705	173100	23924242	1929	1929	1929	1929	0
133	20230705	173000	23924242	1929	1929	1929	1929	0
134	20230705	172900	23924242	1929	1929	1929	1929	0
135	20230705	172800	23924242	1929	1929	1929	1929	0
136	20230705	172700	23924242	1929	1929	1929	1929	0
137	20230705	172600	23924242	1929	1929	1929	1929	0
138	20230705	172500	23924242	1929	1929	1929	1929	0
139	20230705	172400	23924242	1929	1929	1929	1929	0
140	20230705	172300	23924242	1929	1929	1929	1929	0
141	20230705	172200	23924242	1929	1929	1929	1929	0
142	20230705	172100	23924242	1929	1929	1929	1929	0
143	20230705	172000	23924242	1929	1929	1929	1929	0
144	20230705	171900	23924242	1929	1929	1929	1929	0
145	20230705	171800	23924242	1929	1929	1929	1929	0
146	20230705	171700	23924242	1929	1929	1929	1929	0
147	20230705	171600	23924242	1929	1929	1929	1929	0
148	20230705	171500	23924242	1929	1929	1929	1929	0
149	20230705	171400	23924242	1929	1929	1929	1929	0
150	20230705	171300	23924242	1929	1929	1929	1929	0
151	20230705	171200	23924242	1929	1929	1929	1929	0
152	20230705	171100	23924242	1929	1929	1929	1929	207
153	20230705	171000	23924242	1929	1929	1929	1929	0
154	20230705	170900	23924242	1929	1929	1929	1929	0
155	20230705	170800	23924242	1929	1929	1929	1929	0
156	20230705	170700	23924242	1929	1929	1929	1929	0
157	20230705	170600	23924242	1929	1929	1929	1929	0
158	20230705	170500	23924242	1929	1929	1929	1929	0
159	20230705	170400	23924242	1929	1929	1929	1929	0
160	20230705	170300	23924242	1929	1929	1929	1929	0
161	20230705	170200	23924242	1929	1929	1929	1929	0
162	20230705	170100	23924242	1929	1929	1929	1929	0
163	20230705	170000	23924242	1929	1929	1929	1929	0
164	20230705	165900	23924242	1929	1929	1929	1929	0
165	20230705	165800	23924242	1929	1929	1929	1929	0
166	20230705	165700	23924242	1929	1929	1929	1929	0
167	20230705	165600	23924242	1929	1929	1929	1929	0
168	20230705	165500	23924242	1929	1929	1929	1929	0
169	20230705	165400	23924242	1929	1929	1929	1929	0
170	20230705	165300	23924242	1929	1929	1929	1929	0
171	20230705	165200	23924242	1929	1929	1929	1929	0
172	20230705	165100	23924242	1929	1929	1929	1929	0
173	20230705	165000	23924242	1929	1929	1929	1929	0
174	20230705	164900	23924242	1929	1929	1929	1929	0
175	20230705	164800	23924242	1929	1929	1929	1929	0
176	20230705	164700	23924242	1929	1929	1929	1929	0
177	20230705	164600	23924242	1929	1929	1929	1929	0
178	20230705	164500	23924242	1929	1929	1929	1929	0
179	20230705	164400	23924242	1929	1929	1929	1929	0
180	20230705	164300	23924242	1929	1929	1929	1929	0
181	20230705	164200	23924242	1929	1929	1929	1929	0
182	20230705	164100	23924242	1929	1929	1929	1929	207
183	20230705	164000	23924242	1929	1929	1929	1929	0
184	20230705	163900	23924242	1929	1929	1929	1929	0
185	20230705	163800	23924242	1929	1929	1929	1929	0
186	20230705	163700	23924242	1929	1929	1929	1929	0
187	20230705	163600	23924242	1929	1929	1929	1929	0
188	20230705	163500	23924242	1929	1929	1929	1929	0
189	20230705	163400	23924242	1929	1929	1929	1929	0
190	20230705	163300	23924242	1929	1929	1929	1929	0
191	20230705	163200	23924242	1929	1929	1929	1929	0
192	20230705	163100	23924242	1929	1929	1929	1929	0
193	20230705	163000	23924242	1929	1929	1929	1929	0
194	20230705	162900	23924242	1929	1929	1929	1929	0
195	20230705	162800	23924242	1929	1929	1929	1929	0
196	20230705	162700	23924242	1929	1929	1929	1929	0
197	20230705	162600	23924242	1929	1929	1929	1929	0
198	20230705	162500	23924242	1929	1929	1929	1929	0
199	20230705	162400	23924242	1929	1929	1929	1929	0
200	20230705	162300	23924242	1929	1929	1929	1929	0
201	20230705	162200	23924242	1929	1929	1929	1929	0
202	20230705	162100	23924242	1929	1929	1929	1929	0
203	20230705	162000	23924242	1929	1929	1929	1929	0
204	20230705	161900	23924242	1929	1929	1929	1929	0
205	20230705	161800	23924242	1929	1929	1929	1929	0
206	20230705	161700	23924242	1929	1929	1929	1929	0
207	20230705	161600	23924242	1929	1929	1929	1929	0
208	20230705	161500	23924242	1929	1929	1929	1929	0
209	20230705	161400	23924242	1929	1929	1929	1929	0
210	20230705	161300	23924242	1929	1929	1929	1929	0
211	20230705	161200	23924242	1929	1929	1929	1929	0
212	20230705	161100	23924242	1929	1929	1929	1929	207
213	20230705	161000	23924242	1929	1929	1929	1929	0
214	20230705	160900	23924242	1929	1929	1929	1929	0
215	20230705	160800	23924242	1929	1929	1929	1929	0
216	20230705	160700	23924242	1929	1929	1929	1929	0
217	20230705	160600	23924242	1929	1929	1929	1929	0
218	20230705	160500	23924242	1929	1929	1929	1929	0
219	20230705	160400	23924242	1929	1929	1929	1929	0
220	20230705	160300	23924242	1929	1929	1929	1929	0
221	20230705	160200	23924242	1929	1929	1929	1929	0
222	20230705	160100	23924242	1929	1929	1929	1929	0
223	20230705	160000	23924242	1929	1929	1929	1929	0
224	20230705	155900	23924242	1929	1929	1929	1929	0
225	20230705	155800	23924242	1929	1929	1929	1929	0
226	20230705	155700	23924242	1929	1929	1929	1929	0
227	20230705	155600	23924242	1929	1929	1929	1929	0
228	20230705	155500	23924242	1929	1929	1929	1929	0
229	20230705	155400	23924242	1929	1929	1929	1929	0
230	20230705	155300	23924242	1929	1929	1929	1929	0
231	20230705	155200	23924242	1929	1929	1929	1929	0
232	20230705	155100	23924242	1929	1929	1929	1929	0
233	20230705	155000	23924242	1929	1929	1929	1929	0
234	20230705	154900	23924242	1929	1929	1929	1929	0
235	20230705	154800	23924242	1929	1929	1929	1929	0
236	20230705	154700	23924242	1929	1929	1929	1929	0
237	20230705	154600	23924242	1929	1929	1929	1929	0
238	20230705	154500	23924242	1929	1929	1929	1929	0
239	20230705	154400	23924242	1929	1929	1929	1929	0
240	20230705	154300	23924242	1929	1929	1929	1929	0
241	20230705	154200	23924242	1929	1929	1929	1929	0
242	20230705	154100	23924242	1929	1929	1929	1929	207
243	20230705	154000	23924242	1929	1929	1929	1929	0
244	20230705	153900	23924242	1929	1929	1929	1929	0
245	20230705	153800	23924242	1929	1929	1929	1929	0
246	20230705	153700	23924242	1929	1929	1929	1929	0
247	20230705	153600	23924242	1929	1929	1929	1929	0
248	20230705	153500	23924242	1929	1929	1929	1929	0
249	20230705	153400	23924242	1929	1929	1929	1929	0
250	20230705	153300	23924242	1929	1929	1929	1929	0
251	20230705	153200	23924242	1929	1929	1929	1929	0
252	20230705	153100	23924242	1929	1929	1929	1929	0
253	20230705	153000	23924242	1929	1929	1929	1929	207
254	20230705	152900	23524939	1929	1929	1929	1929	0
255	20230705	152800	23524939	1929	1929	1929	1929	0
256	20230705	152700	23524939	1929	1929	1929	1929	0
257	20230705	152600	23524939	1929	1929	1929	1929	0
258	20230705	152500	23524939	1929	1929	1929	1929	0
259	20230705	152400	23524939	1929	1929	1929	1929	0
260	20230705	152300	23524939	1929	1929	1929	1929	0
261	20230705	152200	23524939	1929	1929	1929	1929	0
262	20230705	152100	23524939	1929	1929	1929	1929	0
263	20230705	152000	23524939	1929	1929	1929	1929	0
264	20230705	151900	23524939	1929	1929	1929	1929	0
265	20230705	151800	23524939	1929	1929	1929	1929	0
266	20230705	151700	23524939	1929	1929	1929	1929	0
267	20230705	151600	23524939	1929	1929	1929	1929	0
268	20230705	151500	23524939	1929	1929	1929	1929	0
269	20230705	151400	23524939	1929	1929	1929	1929	0
270	20230705	151300	23524939	1929	1929	1929	1929	0
271	20230705	151200	23524939	1929	1929	1929	1929	0
272	20230705	151100	23524939	1929	1929	1929	1929	1
273	20230705	151000	23523010	1923	1923	1923	1923	0
274	20230705	150900	23523010	1923	1923	1923	1923	0
275	20230705	150800	23523010	1923	1923	1923	1923	0
276	20230705	150700	23523010	1923	1923	1923	1923	0
277	20230705	150600	23523010	1923	1923	1923	1923	0
278	20230705	150500	23523010	1923	1925	1925	1923	1521
279	20230705	150400	20596482	1925	1925	1925	1925	0
280	20230705	150300	20596482	1925	1925	1925	1925	0
281	20230705	150200	20596482	1925	1925	1925	1925	0
282	20230705	150100	20596482	1925	1925	1925	1925	0
283	20230705	150000	20596482	1925	1925	1925	1925	0
284	20230705	145900	20596482	1925	1925	1925	1925	0
285	20230705	145800	20596482	1925	1925	1925	1925	0
286	20230705	145700	20596482	1925	1925	1925	1925	0
287	20230705	145600	20596482	1925	1925	1925	1925	0
288	20230705	145500	20596482	1925	1925	1925	1925	42
289	20230705	145400	20515632	1926	1926	1926	1926	39
290	20230705	145300	20440518	1926	1926	1926	1926	52
291	20230705	145200	20340366	1926	1927	1927	1926	2055
292	20230705	145100	16382126	1928	1928	1928	1928	0
293	20230705	145000	16382126	1928	1928	1928	1928	0
294	20230705	144900	16382126	1928	1928	1928	1928	0
295	20230705	144800	16382126	1928	1929	1929	1928	618
296	20230705	144700	15190208	1929	1929	1929	1929	0
297	20230705	144600	15190208	1929	1929	1929	1929	0
298	20230705	144500	15190208	1929	1929	1929	1929	0
299	20230705	144400	15190208	1929	1929	1929	1929	0
300	20230705	144300	15190208	1929	1929	1929	1929	1
301	20230705	144200	15188279	1929	1929	1929	1929	0
302	20230705	144100	15188279	1929	1929	1929	1929	0
303	20230705	144000	15188279	1929	1929	1929	1929	0
304	20230705	143900	15188279	1929	1929	1929	1929	0
305	20230705	143800	15188279	1929	1929	1929	1929	0
306	20230705	143700	15188279	1929	1929	1929	1929	0
307	20230705	143600	15188279	1929	1929	1929	1929	0
308	20230705	143500	15188279	1929	1929	1929	1929	0
309	20230705	143400	15188279	1929	1929	1929	1929	0
310	20230705	143300	15188279	1929	1929	1929	1929	0
311	20230705	143200	15188279	1929	1929	1929	1929	0
312	20230705	143100	15188279	1929	1929	1929	1929	0
313	20230705	143000	15188279	1929	1929	1929	1929	0
314	20230705	142900	15188279	1929	1929	1929	1929	0
315	20230705	142800	15188279	1929	1929	1929	1929	0
316	20230705	142700	15188279	1929	1929	1929	1929	0
317	20230705	142600	15188279	1929	1929	1929	1929	0
318	20230705	142500	15188279	1929	1929	1929	1929	0
319	20230705	142400	15188279	1929	1929	1929	1929	0
320	20230705	142300	15188279	1929	1929	1929	1929	0
321	20230705	142200	15188279	1929	1929	1929	1929	0
322	20230705	142100	15188279	1929	1929	1929	1929	0
323	20230705	142000	15188279	1929	1929	1929	1929	0
324	20230705	141900	15188279	1929	1929	1929	1929	0
325	20230705	141800	15188279	1929	1929	1929	1929	0
326	20230705	141700	15188279	1929	1929	1929	1929	0
327	20230705	141600	15188279	1929	1929	1929	1929	0
328	20230705	141500	15188279	1929	1929	1929	1929	0
329	20230705	141400	15188279	1929	1929	1929	1929	0
330	20230705	141300	15188279	1929	1929	1929	1929	0
331	20230705	141200	15188279	1929	1929	1929	1929	0
332	20230705	141100	15188279	1929	1929	1929	1929	0
333	20230705	141000	15188279	1929	1929	1929	1929	0
334	20230705	140900	15188279	1929	1929	1929	1929	0
335	20230705	140800	15188279	1929	1929	1929	1929	0
336	20230705	140700	15188279	1929	1929	1929	1929	0
337	20230705	140600	15188279	1929	1929	1929	1929	0
338	20230705	140500	15188279	1929	1929	1929	1929	0
339	20230705	140400	15188279	1929	1929	1929	1929	0
340	20230705	140300	15188279	1929	1929	1929	1929	0
341	20230705	140200	15188279	1929	1929	1929	1929	0
342	20230705	140100	15188279	1929	1929	1929	1929	0
343	20230705	140000	15188279	1929	1929	1929	1929	0
344	20230705	135900	15188279	1929	1929	1929	1929	0
345	20230705	135800	15188279	1929	1929	1929	1929	0
346	20230705	135700	15188279	1929	1929	1929	1929	0
347	20230705	135600	15188279	1929	1929	1929	1929	100
348	20230705	135500	14995379	1929	1929	1929	1929	0
349	20230705	135400	14995379	1929	1929	1929	1929	0
350	20230705	135300	14995379	1929	1929	1929	1929	1600
351	20230705	135200	11908979	1927	1927	1927	1927	0
352	20230705	135100	11908979	1927	1927	1927	1927	0
353	20230705	135000	11908979	1927	1927	1927	1927	0
354	20230705	134900	11908979	1927	1927	1927	1927	0
355	20230705	134800	11908979	1927	1927	1927	1927	0
356	20230705	134700	11908979	1927	1927	1927	1927	0
357	20230705	134600	11908979	1927	1927	1927	1927	0
358	20230705	134500	11908979	1927	1927	1927	1927	0
359	20230705	134400	11908979	1927	1927	1927	1927	0
360	20230705	134300	11908979	1927	1927	1927	1927	0
361	20230705	134200	11908979	1927	1927	1927	1927	0
362	20230705	134100	11908979	1927	1927	1927	1927	0
363	20230705	134000	11908979	1927	1927	1927	1927	0
364	20230705	133900	11908979	1927	1927	1927	1927	0
365	20230705	133800	11908979	1927	1927	1927	1927	0
366	20230705	133700	11908979	1927	1927	1927	1927	0
367	20230705	133600	11908979	1927	1927	1927	1927	0
368	20230705	133500	11908979	1927	1927	1927	1927	0
369	20230705	133400	11908979	1927	1927	1927	1927	0
370	20230705	133300	11908979	1927	1927	1927	1927	0
371	20230705	133200	11908979	1927	1927	1927	1927	0
372	20230705	133100	11908979	1927	1927	1927	1927	0
373	20230705	133000	11908979	1927	1927	1927	1927	0
374	20230705	132900	11908979	1927	1927	1927	1927	0
375	20230705	132800	11908979	1927	1927	1927	1927	0
376	20230705	132700	11908979	1927	1927	1927	1927	0
377	20230705	132600	11908979	1927	1927	1927	1927	0
378	20230705	132500	11908979	1927	1927	1927	1927	0
379	20230705	132400	11908979	1927	1927	1927	1927	0
380	20230705	132300	11908979	1927	1927	1927	1927	0
381	20230705	132200	11908979	1927	1927	1927	1927	0
382	20230705	132100	11908979	1927	1927	1927	1927	0
383	20230705	132000	11908979	1927	1927	1927	1927	0
384	20230705	131900	11908979	1927	1927	1927	1927	0
385	20230705	131800	11908979	1927	1927	1927	1927	0
386	20230705	131700	11908979	1927	1928	1928	1927	128
387	20230705	131600	11662257	1929	1929	1929	1929	1
388	20230705	131500	11660328	1928	1928	1928	1928	0
389	20230705	131400	11660328	1928	1928	1928	1928	25
390	20230705	131300	11612128	1929	1929	1929	1929	0
391	20230705	131200	11612128	1929	1929	1929	1929	0
392	20230705	131100	11612128	1929	1929	1929	1929	0
393	20230705	131000	11612128	1929	1929	1929	1929	0
394	20230705	130900	11612128	1929	1929	1929	1929	0
395	20230705	130800	11612128	1929	1929	1929	1929	0
396	20230705	130700	11612128	1929	1929	1929	1929	0
397	20230705	130600	11612128	1929	1929	1929	1929	0
398	20230705	130500	11612128	1929	1929	1929	1929	0
399	20230705	130400	11612128	1929	1929	1929	1929	0
400	20230705	130300	11612128	1929	1929	1929	1929	1
401	20230705	130200	11610199	1928	1928	1928	1928	0
402	20230705	130100	11610199	1928	1928	1928	1928	0
403	20230705	130000	11610199	1928	1928	1928	1928	0
404	20230705	125900	11610199	1928	1928	1928	1928	0
405	20230705	125800	11610199	1928	1928	1928	1928	0
406	20230705	125700	11610199	1928	1928	1928	1928	0
407	20230705	125600	11610199	1928	1928	1928	1928	0
408	20230705	125500	11610199	1928	1928	1928	1928	0
409	20230705	125400	11610199	1928	1928	1928	1928	0
410	20230705	125300	11610199	1928	1928	1928	1928	0
411	20230705	125200	11610199	1928	1928	1928	1928	0
412	20230705	125100	11610199	1928	1928	1928	1928	0
413	20230705	125000	11610199	1928	1928	1928	1928	0
414	20230705	124900	11610199	1928	1928	1928	1928	0
415	20230705	124800	11610199	1928	1928	1928	1928	0
416	20230705	124700	11610199	1928	1928	1928	1928	0
417	20230705	124600	11610199	1928	1928	1928	1928	0
418	20230705	124500	11610199	1928	1928	1928	1928	0
419	20230705	124400	11610199	1928	1928	1928	1928	0
420	20230705	124300	11610199	1928	1928	1928	1928	0
421	20230705	124200	11610199	1928	1928	1928	1928	0
422	20230705	124100	11610199	1928	1928	1928	1928	0
423	20230705	124000	11610199	1928	1928	1928	1928	0
424	20230705	123900	11610199	1928	1928	1928	1928	0
425	20230705	123800	11610199	1928	1928	1928	1928	0
426	20230705	123700	11610199	1928	1928	1928	1928	0
427	20230705	123600	11610199	1928	1928	1928	1928	0
428	20230705	123500	11610199	1928	1928	1928	1928	50
429	20230705	123400	11513799	1929	1929	1929	1929	0
430	20230705	123300	11513799	1929	1929	1929	1929	0
431	20230705	123200	11513799	1929	1929	1929	1929	0
432	20230705	123100	11513799	1929	1929	1929	1929	0
433	20230705	123000	11513799	1929	1929	1929	1929	0
434	20230705	122900	11513799	1929	1929	1929	1929	0
435	20230705	122800	11513799	1929	1929	1929	1929	0
436	20230705	122700	11513799	1929	1929	1929	1929	0
437	20230705	122600	11513799	1929	1929	1929	1929	0
438	20230705	122500	11513799	1929	1929	1929	1929	0
439	20230705	122400	11513799	1929	1929	1929	1929	0
440	20230705	122300	11513799	1929	1929	1929	1929	0
441	20230705	122200	11513799	1929	1929	1929	1929	0
442	20230705	122100	11513799	1929	1929	1929	1929	0
443	20230705	122000	11513799	1929	1929	1929	1929	0
444	20230705	121900	11513799	1929	1929	1929	1929	0
445	20230705	121800	11513799	1929	1929	1929	1929	0
446	20230705	121700	11513799	1929	1929	1929	1929	38
447	20230705	121600	11440497	1929	1929	1929	1929	0
448	20230705	121500	11440497	1929	1929	1929	1929	0
449	20230705	121400	11440497	1929	1929	1929	1929	0
450	20230705	121300	11440497	1929	1929	1929	1929	0
451	20230705	121200	11440497	1929	1929	1929	1929	0
452	20230705	121100	11440497	1929	1929	1929	1929	0
453	20230705	121000	11440497	1929	1929	1929	1929	0
454	20230705	120900	11440497	1929	1929	1929	1929	0
455	20230705	120800	11440497	1929	1929	1929	1929	0
456	20230705	120700	11440497	1929	1929	1929	1929	0
457	20230705	120600	11440497	1929	1929	1929	1929	0
458	20230705	120500	11440497	1929	1929	1929	1929	0
459	20230705	120400	11440497	1929	1929	1929	1929	0
460	20230705	120300	11440497	1929	1929	1929	1929	1
461	20230705	120200	11438568	1929	1929	1929	1929	0
462	20230705	120100	11438568	1929	1929	1929	1929	0
463	20230705	120000	11438568	1929	1929	1929	1929	0
464	20230705	115900	11438568	1929	1929	1929	1929	0
465	20230705	115800	11438568	1929	1929	1929	1929	0
466	20230705	115700	11438568	1929	1929	1929	1929	0
467	20230705	115600	11438568	1929	1929	1929	1929	0
468	20230705	115500	11438568	1929	1929	1929	1929	10
469	20230705	115400	11419278	1929	1929	1929	1929	21
470	20230705	115300	11378769	1929	1929	1929	1929	0
471	20230705	115200	11378769	1929	1929	1929	1929	0
472	20230705	115100	11378769	1929	1929	1929	1929	0
473	20230705	115000	11378769	1929	1929	1929	1929	0
474	20230705	114900	11378769	1929	1929	1929	1929	0
475	20230705	114800	11378769	1929	1929	1929	1929	0
476	20230705	114700	11378769	1929	1929	1929	1929	0
477	20230705	114600	11378769	1929	1929	1929	1929	0
478	20230705	114500	11378769	1929	1929	1929	1929	0
479	20230705	114400	11378769	1929	1929	1929	1929	0
480	20230705	114300	11378769	1929	1929	1929	1929	0
481	20230705	114200	11378769	1929	1929	1929	1929	0
482	20230705	114100	11378769	1929	1929	1929	1929	0
483	20230705	114000	11378769	1929	1929	1929	1929	0
484	20230705	113900	11378769	1929	1929	1929	1929	0
485	20230705	113800	11378769	1929	1929	1929	1929	0
486	20230705	113700	11378769	1929	1929	1929	1929	5
487	20230705	113600	11369124	1929	1929	1929	1929	0
488	20230705	113500	11369124	1929	1929	1929	1929	0
489	20230705	113400	11369124	1929	1929	1929	1929	0
490	20230705	113300	11369124	1929	1929	1929	1929	0
491	20230705	113200	11369124	1929	1929	1929	1929	0
492	20230705	113100	11369124	1929	1929	1929	1929	0
493	20230705	113000	11369124	1929	1929	1929	1929	0
494	20230705	112900	11369124	1929	1929	1929	1929	0
495	20230705	112800	11369124	1929	1929	1929	1929	0
496	20230705	112700	11369124	1929	1929	1929	1929	0
497	20230705	112600	11369124	1929	1929	1929	1929	0
498	20230705	112500	11369124	1929	1929	1929	1929	0
499	20230705	112400	11369124	1929	1929	1929	1929	0
500	20230705	112300	11369124	1929	1929	1929	1929	0
501	20230705	112200	11369124	1929	1929	1929	1929	0
502	20230705	112100	11369124	1929	1929	1929	1929	0
503	20230705	112000	11369124	1929	1929	1929	1929	0
504	20230705	111900	11369124	1929	1929	1929	1929	0
505	20230705	111800	11369124	1929	1929	1929	1929	0
506	20230705	111700	11369124	1929	1929	1929	1929	0
507	20230705	111600	11369124	1929	1929	1929	1929	0
508	20230705	111500	11369124	1929	1929	1929	1929	25
509	20230705	111400	11320899	1929	1929	1929	1929	0
510	20230705	111300	11320899	1929	1929	1929	1929	0
511	20230705	111200	11320899	1929	1929	1929	1929	0
512	20230705	111100	11320899	1929	1929	1929	1929	0
513	20230705	111000	11320899	1929	1929	1929	1929	0
514	20230705	110900	11320899	1929	1929	1929	1929	0
515	20230705	110800	11320899	1929	1929	1929	1929	0
516	20230705	110700	11320899	1929	1929	1929	1929	0
517	20230705	110600	11320899	1929	1929	1929	1929	0
518	20230705	110500	11320899	1929	1929	1929	1929	0
519	20230705	110400	11320899	1929	1929	1929	1929	17
520	20230705	110300	11288106	1930	1930	1930	1930	0
521	20230705	110200	11288106	1930	1930	1930	1930	0
522	20230705	110100	11288106	1930	1930	1930	1930	0
523	20230705	110000	11288106	1930	1930	1930	1930	0
524	20230705	105900	11288106	1930	1930	1930	1930	0
525	20230705	105800	11288106	1930	1930	1930	1930	0
526	20230705	105700	11288106	1930	1930	1930	1930	0
527	20230705	105600	11288106	1930	1930	1930	1930	0
528	20230705	105500	11288106	1930	1930	1930	1930	0
529	20230705	105400	11288106	1930	1930	1930	1930	0
530	20230705	105300	11288106	1930	1930	1930	1930	0
531	20230705	105200	11288106	1930	1930	1930	1930	0
532	20230705	105100	11288106	1930	1930	1930	1930	0
533	20230705	105000	11288106	1930	1930	1930	1930	0
534	20230705	104900	11288106	1930	1930	1930	1930	0
535	20230705	104800	11288106	1930	1930	1930	1930	0
536	20230705	104700	11288106	1930	1930	1930	1930	0
537	20230705	104600	11288106	1930	1930	1930	1930	0
538	20230705	104500	11288106	1930	1930	1930	1930	0
539	20230705	104400	11288106	1930	1930	1930	1930	0
540	20230705	104300	11288106	1930	1930	1930	1930	0
541	20230705	104200	11288106	1930	1929	1930	1929	32
542	20230705	104100	11226347	1930	1930	1930	1930	0
543	20230705	104000	11226347	1930	1930	1930	1930	0
544	20230705	103900	11226347	1930	1930	1930	1930	0
545	20230705	103800	11226347	1930	1930	1930	1930	0
546	20230705	103700	11226347	1930	1930	1930	1930	0
547	20230705	103600	11226347	1930	1929	1930	1929	208
548	20230705	103500	10824908	1930	1930	1930	1930	0
549	20230705	103400	10824908	1930	1930	1930	1930	0
550	20230705	103300	10824908	1930	1930	1930	1930	0
551	20230705	103200	10824908	1930	1930	1930	1930	0
552	20230705	103100	10824908	1930	1930	1930	1930	0
553	20230705	103000	10824908	1930	1930	1930	1930	0
554	20230705	102900	10824908	1930	1930	1930	1930	0
555	20230705	102800	10824908	1930	1930	1930	1930	0
556	20230705	102700	10824908	1930	1926	1930	1926	42
557	20230705	102600	10744009	1926	1926	1926	1926	0
558	20230705	102500	10744009	1926	1926	1926	1926	0
559	20230705	102400	10744009	1926	1926	1926	1926	0
560	20230705	102300	10744009	1926	1926	1926	1926	60
561	20230705	102200	10628449	1926	1926	1926	1926	0
562	20230705	102100	10628449	1926	1926	1926	1926	0
563	20230705	102000	10628449	1926	1926	1926	1926	0
564	20230705	101900	10628449	1926	1926	1926	1926	0
565	20230705	101800	10628449	1926	1926	1926	1926	0
566	20230705	101700	10628449	1926	1926	1926	1926	0
567	20230705	101600	10628449	1926	1926	1926	1926	0
568	20230705	101500	10628449	1926	1926	1926	1926	0
569	20230705	101400	10628449	1926	1926	1926	1926	0
570	20230705	101300	10628449	1926	1926	1926	1926	0
571	20230705	101200	10628449	1926	1926	1926	1926	0
572	20230705	101100	10628449	1926	1926	1926	1926	0
573	20230705	101000	10628449	1926	1926	1926	1926	0
574	20230705	100900	10628449	1926	1926	1926	1926	0
575	20230705	100800	10628449	1926	1926	1926	1926	0
576	20230705	100700	10628449	1926	1926	1926	1926	0
577	20230705	100600	10628449	1926	1926	1926	1926	0
578	20230705	100500	10628449	1926	1926	1926	1926	0
579	20230705	100400	10628449	1926	1926	1926	1926	0
580	20230705	100300	10628449	1926	1926	1926	1926	0
581	20230705	100200	10628449	1926	1926	1926	1926	7
582	20230705	100100	10614967	1926	1926	1926	1926	0
583	20230705	100000	10614967	1926	1926	1926	1926	0
584	20230705	095900	10614967	1926	1927	1927	1926	429
585	20230705	095800	9788663	1926	1926	1926	1926	0
586	20230705	095700	9788663	1926	1927	1927	1926	253
587	20230705	095600	9301231	1928	1928	1928	1928	47
588	20230705	095500	9210615	1932	1932	1932	1932	0
589	20230705	095400	9210615	1932	1932	1932	1932	1
590	20230705	095300	9208683	1937	1937	1937	1937	0
591	20230705	095200	9208683	1937	1937	1937	1937	0
592	20230705	095100	9208683	1937	1937	1937	1937	0
593	20230705	095000	9208683	1937	1937	1937	1937	0
594	20230705	094900	9208683	1937	1940	1940	1932	5
595	20230705	094800	9199000	1940	1940	1940	1940	51
596	20230705	094700	9100060	1940	1940	1940	1940	0
597	20230705	094600	9100060	1940	1940	1940	1940	0
598	20230705	094500	9100060	1940	1940	1940	1940	42
599	20230705	094400	9018580	1940	1940	1940	1940	301
600	20230705	094300	8434640	1932	1932	1932	1932	0
601	20230705	094200	8434640	1932	1932	1932	1932	0
602	20230705	094100	8434640	1932	1932	1932	1932	0
603	20230705	094000	8434640	1932	1932	1932	1932	0
604	20230705	093900	8434640	1932	1932	1932	1932	0
605	20230705	093800	8434640	1932	1932	1932	1932	0
606	20230705	093700	8434640	1932	1932	1932	1932	1
607	20230705	093600	8432708	1932	1932	1932	1932	0
608	20230705	093500	8432708	1932	1932	1932	1932	0
609	20230705	093400	8432708	1932	1932	1932	1932	0
610	20230705	093300	8432708	1932	1932	1932	1932	1
611	20230705	093200	8430776	1928	1928	1928	1928	0
612	20230705	093100	8430776	1928	1928	1928	1928	0
613	20230705	093000	8430776	1928	1928	1928	1928	0
614	20230705	092900	8430776	1928	1928	1928	1928	0
615	20230705	092800	8430776	1928	1928	1928	1928	0
616	20230705	092700	8430776	1928	1928	1928	1928	0
617	20230705	092600	8430776	1928	1928	1928	1928	347
618	20230705	092500	7761760	1932	1932	1932	1932	0
619	20230705	092400	7761760	1932	1932	1932	1932	0
620	20230705	092300	7761760	1932	1932	1932	1932	0
621	20230705	092200	7761760	1932	1932	1932	1932	1
622	20230705	092100	7759828	1928	1928	1928	1928	0
623	20230705	092000	7759828	1928	1933	1933	1928	3
624	20230705	091900	7754039	1928	1928	1928	1928	0
625	20230705	091800	7754039	1928	1928	1928	1928	0
626	20230705	091700	7754039	1928	1928	1928	1928	0
627	20230705	091600	7754039	1928	1928	1928	1928	0
628	20230705	091500	7754039	1928	1928	1928	1928	0
629	20230705	091400	7754039	1928	1928	1928	1928	682
630	20230705	091300	6439143	1928	1928	1928	1928	139
631	20230705	091200	6171151	1941	1941	1941	1941	0
632	20230705	091100	6171151	1941	1941	1941	1941	0
633	20230705	091000	6171151	1941	1941	1941	1941	0
634	20230705	090900	6171151	1941	1941	1941	1941	0
635	20230705	090800	6171151	1941	1938	1941	1938	7
636	20230705	090700	6157577	1926	1930	1930	1926	520
637	20230705	090600	5155757	1941	1941	1941	1941	0
638	20230705	090500	5155757	1941	1941	1941	1941	0
639	20230705	090400	5155757	1941	1941	1941	1941	1
640	20230705	090300	5153816	1933	1933	1933	1933	1625
641	20230705	090200	2012691	1933	1933	1933	1933	0
642	20230705	090100	2012691	1933	1933	1933	1933	3
643	20230705	090000	2006892	1926	1926	1926	1926	1042