KissMeData/099220/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	195400	336442782	1881	1881	1881	1881	2572
3	20230705	195300	336442782	1881	1881	1881	1881	0
4	20230705	195200	336442782	1881	1881	1881	1881	0
5	20230705	195100	336442782	1881	1881	1881	1881	0
6	20230705	195000	336442782	1881	1881	1881	1881	0
7	20230705	194900	336442782	1881	1881	1881	1881	0
8	20230705	194800	336442782	1881	1881	1881	1881	0
9	20230705	194700	336442782	1881	1881	1881	1881	0
10	20230705	194600	336442782	1881	1881	1881	1881	0
11	20230705	194500	336442782	1881	1881	1881	1881	0
12	20230705	194400	336442782	1881	1881	1881	1881	0
13	20230705	194300	336442782	1881	1881	1881	1881	0
14	20230705	194200	336442782	1881	1881	1881	1881	0
15	20230705	194100	336442782	1881	1881	1881	1881	0
16	20230705	194000	336442782	1881	1881	1881	1881	0
17	20230705	193900	336442782	1881	1881	1881	1881	0
18	20230705	193800	336442782	1881	1881	1881	1881	0
19	20230705	193700	336442782	1881	1881	1881	1881	0
20	20230705	193600	336442782	1881	1881	1881	1881	0
21	20230705	193500	336442782	1881	1881	1881	1881	0
22	20230705	193400	336442782	1881	1881	1881	1881	0
23	20230705	193300	336442782	1881	1881	1881	1881	0
24	20230705	193200	336442782	1881	1881	1881	1881	0
25	20230705	193100	336442782	1881	1881	1881	1881	0
26	20230705	193000	336442782	1881	1881	1881	1881	0
27	20230705	192900	336442782	1881	1881	1881	1881	0
28	20230705	192800	336442782	1881	1881	1881	1881	0
29	20230705	192700	336442782	1881	1881	1881	1881	0
30	20230705	192600	336442782	1881	1881	1881	1881	0
31	20230705	192500	336442782	1881	1881	1881	1881	0
32	20230705	192400	336442782	1881	1881	1881	1881	2572
33	20230705	192300	336442782	1881	1881	1881	1881	0
34	20230705	192200	336442782	1881	1881	1881	1881	0
35	20230705	192100	336442782	1881	1881	1881	1881	0
36	20230705	192000	336442782	1881	1881	1881	1881	0
37	20230705	191900	336442782	1881	1881	1881	1881	0
38	20230705	191800	336442782	1881	1881	1881	1881	0
39	20230705	191700	336442782	1881	1881	1881	1881	0
40	20230705	191600	336442782	1881	1881	1881	1881	0
41	20230705	191500	336442782	1881	1881	1881	1881	0
42	20230705	191400	336442782	1881	1881	1881	1881	0
43	20230705	191300	336442782	1881	1881	1881	1881	0
44	20230705	191200	336442782	1881	1881	1881	1881	0
45	20230705	191100	336442782	1881	1881	1881	1881	0
46	20230705	191000	336442782	1881	1881	1881	1881	0
47	20230705	190900	336442782	1881	1881	1881	1881	0
48	20230705	190800	336442782	1881	1881	1881	1881	0
49	20230705	190700	336442782	1881	1881	1881	1881	0
50	20230705	190600	336442782	1881	1881	1881	1881	0
51	20230705	190500	336442782	1881	1881	1881	1881	0
52	20230705	190400	336442782	1881	1881	1881	1881	0
53	20230705	190300	336442782	1881	1881	1881	1881	0
54	20230705	190200	336442782	1881	1881	1881	1881	0
55	20230705	190100	336442782	1881	1881	1881	1881	0
56	20230705	190000	336442782	1881	1881	1881	1881	0
57	20230705	185900	336442782	1881	1881	1881	1881	0
58	20230705	185800	336442782	1881	1881	1881	1881	0
59	20230705	185700	336442782	1881	1881	1881	1881	0
60	20230705	185600	336442782	1881	1881	1881	1881	0
61	20230705	185500	336442782	1881	1881	1881	1881	0
62	20230705	185400	336442782	1881	1881	1881	1881	2572
63	20230705	185300	336442782	1881	1881	1881	1881	0
64	20230705	185200	336442782	1881	1881	1881	1881	0
65	20230705	185100	336442782	1881	1881	1881	1881	0
66	20230705	185000	336442782	1881	1881	1881	1881	0
67	20230705	184900	336442782	1881	1881	1881	1881	0
68	20230705	184800	336442782	1881	1881	1881	1881	0
69	20230705	184700	336442782	1881	1881	1881	1881	0
70	20230705	184600	336442782	1881	1881	1881	1881	0
71	20230705	184500	336442782	1881	1881	1881	1881	0
72	20230705	184400	336442782	1881	1881	1881	1881	0
73	20230705	184300	336442782	1881	1881	1881	1881	0
74	20230705	184200	336442782	1881	1881	1881	1881	0
75	20230705	184100	336442782	1881	1881	1881	1881	0
76	20230705	184000	336442782	1881	1881	1881	1881	0
77	20230705	183900	336442782	1881	1881	1881	1881	0
78	20230705	183800	336442782	1881	1881	1881	1881	0
79	20230705	183700	336442782	1881	1881	1881	1881	0
80	20230705	183600	336442782	1881	1881	1881	1881	0
81	20230705	183500	336442782	1881	1881	1881	1881	0
82	20230705	183400	336442782	1881	1881	1881	1881	0
83	20230705	183300	336442782	1881	1881	1881	1881	0
84	20230705	183200	336442782	1881	1881	1881	1881	0
85	20230705	183100	336442782	1881	1881	1881	1881	0
86	20230705	183000	336442782	1881	1881	1881	1881	0
87	20230705	182900	336442782	1881	1881	1881	1881	0
88	20230705	182800	336442782	1881	1881	1881	1881	0
89	20230705	182700	336442782	1881	1881	1881	1881	0
90	20230705	182600	336442782	1881	1881	1881	1881	0
91	20230705	182500	336442782	1881	1881	1881	1881	0
92	20230705	182400	336442782	1881	1881	1881	1881	2572
93	20230705	182300	336442782	1881	1881	1881	1881	0
94	20230705	182200	336442782	1881	1881	1881	1881	0
95	20230705	182100	336442782	1881	1881	1881	1881	0
96	20230705	182000	336442782	1881	1881	1881	1881	0
97	20230705	181900	336442782	1881	1881	1881	1881	0
98	20230705	181800	336442782	1881	1881	1881	1881	0
99	20230705	181700	336442782	1881	1881	1881	1881	0
100	20230705	181600	336442782	1881	1881	1881	1881	0
101	20230705	181500	336442782	1881	1881	1881	1881	0
102	20230705	181400	336442782	1881	1881	1881	1881	0
103	20230705	181300	336442782	1881	1881	1881	1881	0
104	20230705	181200	336442782	1881	1881	1881	1881	0
105	20230705	181100	336442782	1881	1881	1881	1881	0
106	20230705	181000	336442782	1881	1881	1881	1881	0
107	20230705	180900	336442782	1881	1881	1881	1881	0
108	20230705	180800	336442782	1881	1881	1881	1881	0
109	20230705	180700	336442782	1881	1881	1881	1881	0
110	20230705	180600	336442782	1881	1881	1881	1881	0
111	20230705	180500	336442782	1881	1881	1881	1881	0
112	20230705	180400	336442782	1881	1881	1881	1881	0
113	20230705	180300	336442782	1881	1881	1881	1881	0
114	20230705	180200	336442782	1881	1881	1881	1881	0
115	20230705	180100	336442782	1881	1881	1881	1881	0
116	20230705	180000	336442782	1881	1881	1881	1881	0
117	20230705	175900	336442782	1881	1881	1881	1881	0
118	20230705	175800	336442782	1881	1881	1881	1881	0
119	20230705	175700	336442782	1881	1881	1881	1881	0
120	20230705	175600	336442782	1881	1881	1881	1881	0
121	20230705	175500	336442782	1881	1881	1881	1881	0
122	20230705	175400	336442782	1881	1881	1881	1881	2572
123	20230705	175300	336442782	1881	1881	1881	1881	0
124	20230705	175200	336442782	1881	1881	1881	1881	0
125	20230705	175100	336442782	1881	1881	1881	1881	0
126	20230705	175000	336442782	1881	1881	1881	1881	0
127	20230705	174900	336442782	1881	1881	1881	1881	0
128	20230705	174800	336442782	1881	1881	1881	1881	0
129	20230705	174700	336442782	1881	1881	1881	1881	0
130	20230705	174600	336442782	1881	1881	1881	1881	0
131	20230705	174500	336442782	1881	1881	1881	1881	0
132	20230705	174400	336442782	1881	1881	1881	1881	0
133	20230705	174300	336442782	1881	1881	1881	1881	0
134	20230705	174200	336442782	1881	1881	1881	1881	0
135	20230705	174100	336442782	1881	1881	1881	1881	0
136	20230705	174000	336442782	1881	1881	1881	1881	0
137	20230705	173900	336442782	1881	1881	1881	1881	0
138	20230705	173800	336442782	1881	1881	1881	1881	0
139	20230705	173700	336442782	1881	1881	1881	1881	0
140	20230705	173600	336442782	1881	1881	1881	1881	0
141	20230705	173500	336442782	1881	1881	1881	1881	0
142	20230705	173400	336442782	1881	1881	1881	1881	0
143	20230705	173300	336442782	1881	1881	1881	1881	0
144	20230705	173200	336442782	1881	1881	1881	1881	0
145	20230705	173100	336442782	1881	1881	1881	1881	0
146	20230705	173000	336442782	1881	1881	1881	1881	0
147	20230705	172900	336442782	1881	1881	1881	1881	0
148	20230705	172800	336442782	1881	1881	1881	1881	0
149	20230705	172700	336442782	1881	1881	1881	1881	0
150	20230705	172600	336442782	1881	1881	1881	1881	0
151	20230705	172500	336442782	1881	1881	1881	1881	0
152	20230705	172400	336442782	1881	1881	1881	1881	2572
153	20230705	172300	336442782	1881	1881	1881	1881	0
154	20230705	172200	336442782	1881	1881	1881	1881	0
155	20230705	172100	336442782	1881	1881	1881	1881	0
156	20230705	172000	336442782	1881	1881	1881	1881	0
157	20230705	171900	336442782	1881	1881	1881	1881	0
158	20230705	171800	336442782	1881	1881	1881	1881	0
159	20230705	171700	336442782	1881	1881	1881	1881	0
160	20230705	171600	336442782	1881	1881	1881	1881	0
161	20230705	171500	336442782	1881	1881	1881	1881	0
162	20230705	171400	336442782	1881	1881	1881	1881	0
163	20230705	171300	336442782	1881	1881	1881	1881	0
164	20230705	171200	336442782	1881	1881	1881	1881	0
165	20230705	171100	336442782	1881	1881	1881	1881	0
166	20230705	171000	336442782	1881	1881	1881	1881	0
167	20230705	170900	336442782	1881	1881	1881	1881	0
168	20230705	170800	336442782	1881	1881	1881	1881	0
169	20230705	170700	336442782	1881	1881	1881	1881	0
170	20230705	170600	336442782	1881	1881	1881	1881	0
171	20230705	170500	336442782	1881	1881	1881	1881	0
172	20230705	170400	336442782	1881	1881	1881	1881	0
173	20230705	170300	336442782	1881	1881	1881	1881	0
174	20230705	170200	336442782	1881	1881	1881	1881	0
175	20230705	170100	336442782	1881	1881	1881	1881	0
176	20230705	170000	336442782	1881	1881	1881	1881	0
177	20230705	165900	336442782	1881	1881	1881	1881	0
178	20230705	165800	336442782	1881	1881	1881	1881	0
179	20230705	165700	336442782	1881	1881	1881	1881	0
180	20230705	165600	336442782	1881	1881	1881	1881	0
181	20230705	165500	336442782	1881	1881	1881	1881	0
182	20230705	165400	336442782	1881	1881	1881	1881	2572
183	20230705	165300	336442782	1881	1881	1881	1881	0
184	20230705	165200	336442782	1881	1881	1881	1881	0
185	20230705	165100	336442782	1881	1881	1881	1881	0
186	20230705	165000	336442782	1881	1881	1881	1881	0
187	20230705	164900	336442782	1881	1881	1881	1881	0
188	20230705	164800	336442782	1881	1881	1881	1881	0
189	20230705	164700	336442782	1881	1881	1881	1881	0
190	20230705	164600	336442782	1881	1881	1881	1881	0
191	20230705	164500	336442782	1881	1881	1881	1881	0
192	20230705	164400	336442782	1881	1881	1881	1881	0
193	20230705	164300	336442782	1881	1881	1881	1881	0
194	20230705	164200	336442782	1881	1881	1881	1881	0
195	20230705	164100	336442782	1881	1881	1881	1881	0
196	20230705	164000	336442782	1881	1881	1881	1881	0
197	20230705	163900	336442782	1881	1881	1881	1881	0
198	20230705	163800	336442782	1881	1881	1881	1881	0
199	20230705	163700	336442782	1881	1881	1881	1881	0
200	20230705	163600	336442782	1881	1881	1881	1881	0
201	20230705	163500	336442782	1881	1881	1881	1881	0
202	20230705	163400	336442782	1881	1881	1881	1881	0
203	20230705	163300	336442782	1881	1881	1881	1881	0
204	20230705	163200	336442782	1881	1881	1881	1881	0
205	20230705	163100	336442782	1881	1881	1881	1881	0
206	20230705	163000	336442782	1881	1881	1881	1881	0
207	20230705	162900	336442782	1881	1881	1881	1881	0
208	20230705	162800	336442782	1881	1881	1881	1881	0
209	20230705	162700	336442782	1881	1881	1881	1881	0
210	20230705	162600	336442782	1881	1881	1881	1881	0
211	20230705	162500	336442782	1881	1881	1881	1881	0
212	20230705	162400	336442782	1881	1881	1881	1881	2572
213	20230705	162300	336442782	1881	1881	1881	1881	0
214	20230705	162200	336442782	1881	1881	1881	1881	0
215	20230705	162100	336442782	1881	1881	1881	1881	0
216	20230705	162000	336442782	1881	1881	1881	1881	0
217	20230705	161900	336442782	1881	1881	1881	1881	0
218	20230705	161800	336442782	1881	1881	1881	1881	0
219	20230705	161700	336442782	1881	1881	1881	1881	0
220	20230705	161600	336442782	1881	1881	1881	1881	0
221	20230705	161500	336442782	1881	1881	1881	1881	0
222	20230705	161400	336442782	1881	1881	1881	1881	0
223	20230705	161300	336442782	1881	1881	1881	1881	0
224	20230705	161200	336442782	1881	1881	1881	1881	0
225	20230705	161100	336442782	1881	1881	1881	1881	0
226	20230705	161000	336442782	1881	1881	1881	1881	0
227	20230705	160900	336442782	1881	1881	1881	1881	0
228	20230705	160800	336442782	1881	1881	1881	1881	0
229	20230705	160700	336442782	1881	1881	1881	1881	0
230	20230705	160600	336442782	1881	1881	1881	1881	0
231	20230705	160500	336442782	1881	1881	1881	1881	0
232	20230705	160400	336442782	1881	1881	1881	1881	0
233	20230705	160300	336442782	1881	1881	1881	1881	0
234	20230705	160200	336442782	1881	1881	1881	1881	0
235	20230705	160100	336442782	1881	1881	1881	1881	0
236	20230705	160000	336442782	1881	1881	1881	1881	0
237	20230705	155900	336442782	1881	1881	1881	1881	0
238	20230705	155800	336442782	1881	1881	1881	1881	0
239	20230705	155700	336442782	1881	1881	1881	1881	0
240	20230705	155600	336442782	1881	1881	1881	1881	0
241	20230705	155500	336442782	1881	1881	1881	1881	0
242	20230705	155400	336442782	1881	1881	1881	1881	2572
243	20230705	155300	336442782	1881	1881	1881	1881	0
244	20230705	155200	336442782	1881	1881	1881	1881	0
245	20230705	155100	336442782	1881	1881	1881	1881	0
246	20230705	155000	336442782	1881	1881	1881	1881	0
247	20230705	154900	336442782	1881	1881	1881	1881	0
248	20230705	154800	336442782	1881	1881	1881	1881	0
249	20230705	154700	336442782	1881	1881	1881	1881	0
250	20230705	154600	336442782	1881	1881	1881	1881	0
251	20230705	154500	336442782	1881	1881	1881	1881	0
252	20230705	154400	336442782	1881	1881	1881	1881	0
253	20230705	154300	336442782	1881	1881	1881	1881	0
254	20230705	154200	336442782	1881	1881	1881	1881	0
255	20230705	154100	336442782	1881	1881	1881	1881	0
256	20230705	154000	336442782	1881	1881	1881	1881	0
257	20230705	153900	336442782	1881	1881	1881	1881	0
258	20230705	153800	336442782	1881	1881	1881	1881	0
259	20230705	153700	336442782	1881	1881	1881	1881	0
260	20230705	153600	336442782	1881	1881	1881	1881	0
261	20230705	153500	336442782	1881	1881	1881	1881	0
262	20230705	153400	336442782	1881	1881	1881	1881	0
263	20230705	153300	336442782	1881	1881	1881	1881	0
264	20230705	153200	336442782	1881	1881	1881	1881	0
265	20230705	153100	336442782	1881	1881	1881	1881	0
266	20230705	153000	336442782	1881	1881	1881	1881	2572
267	20230705	152900	331604850	1881	1881	1881	1881	0
268	20230705	152800	331604850	1881	1881	1881	1881	0
269	20230705	152700	331604850	1881	1881	1881	1881	0
270	20230705	152600	331604850	1881	1881	1881	1881	0
271	20230705	152500	331604850	1881	1881	1881	1881	0
272	20230705	152400	331604850	1881	1881	1881	1881	0
273	20230705	152300	331604850	1881	1881	1881	1881	0
274	20230705	152200	331604850	1881	1881	1881	1881	0
275	20230705	152100	331604850	1881	1881	1881	1881	0
276	20230705	152000	331604850	1881	1881	1881	1881	0
277	20230705	151900	331604850	1881	1881	1881	1881	0
278	20230705	151800	331604850	1881	1881	1881	1881	8
279	20230705	151700	331589802	1879	1879	1879	1879	14
280	20230705	151600	331563496	1879	1879	1879	1879	22
281	20230705	151500	331522158	1878	1878	1878	1878	0
282	20230705	151400	331522158	1878	1878	1878	1878	100
283	20230705	151300	331334358	1878	1878	1878	1878	96
284	20230705	151200	331154070	1881	1880	1881	1880	1121
285	20230705	151100	329045554	1878	1878	1878	1878	2036
286	20230705	151000	325221946	1878	1878	1878	1877	1036
287	20230705	150900	323276549	1877	1877	1877	1877	47
288	20230705	150800	323188330	1878	1878	1878	1878	101
289	20230705	150700	322998652	1878	1878	1878	1878	105
290	20230705	150600	322801462	1878	1878	1878	1878	103
291	20230705	150500	322608028	1877	1877	1877	1877	0
292	20230705	150400	322608028	1877	1877	1877	1877	6
293	20230705	150300	322596766	1877	1877	1877	1877	99
294	20230705	150200	322410943	1878	1878	1878	1878	5
295	20230705	150100	322401553	1878	1877	1878	1877	674
296	20230705	150000	321136449	1877	1877	1877	1877	256
297	20230705	145900	320655937	1877	1877	1877	1877	20
298	20230705	145800	320618397	1876	1877	1877	1876	140
299	20230705	145700	320355627	1877	1876	1877	1876	54
300	20230705	145600	320254322	1876	1876	1876	1876	15
301	20230705	145500	320226182	1876	1876	1876	1876	0
302	20230705	145400	320226182	1876	1876	1876	1876	0
303	20230705	145300	320226182	1876	1876	1876	1876	425
304	20230705	145200	319428882	1875	1875	1875	1875	0
305	20230705	145100	319428882	1875	1876	1876	1875	101
306	20230705	145000	319239487	1876	1876	1876	1876	105
307	20230705	144900	319042507	1876	1877	1877	1875	2972
308	20230705	144800	313465652	1878	1878	1878	1878	107
309	20230705	144700	313264706	1877	1877	1877	1877	0
310	20230705	144600	313264706	1877	1878	1878	1877	84
311	20230705	144500	313107012	1878	1878	1878	1878	53
312	20230705	144400	313007478	1880	1880	1880	1880	12
313	20230705	144300	312984918	1880	1880	1880	1880	11
314	20230705	144200	312964238	1880	1880	1880	1880	0
315	20230705	144100	312964238	1880	1880	1880	1880	0
316	20230705	144000	312964238	1880	1880	1880	1880	0
317	20230705	143900	312964238	1880	1880	1880	1880	3
318	20230705	143800	312958598	1880	1880	1880	1880	0
319	20230705	143700	312958598	1880	1880	1880	1880	1
320	20230705	143600	312956718	1877	1877	1877	1877	10
321	20230705	143500	312937948	1877	1877	1877	1877	20
322	20230705	143400	312900408	1876	1876	1876	1876	0
323	20230705	143300	312900408	1876	1876	1876	1876	0
324	20230705	143200	312900408	1876	1876	1876	1876	20
325	20230705	143100	312862888	1876	1876	1876	1876	597
326	20230705	143000	311742916	1880	1876	1880	1876	1079
327	20230705	142900	309718500	1877	1877	1877	1877	2756
328	20230705	142800	304545488	1878	1878	1878	1878	10
329	20230705	142700	304526708	1878	1880	1880	1878	1115
330	20230705	142600	302432638	1878	1878	1878	1878	500
331	20230705	142500	301493638	1878	1878	1878	1878	0
332	20230705	142400	301493638	1878	1878	1878	1878	129
333	20230705	142300	301251376	1879	1879	1879	1879	3
334	20230705	142200	301245739	1879	1879	1879	1879	0
335	20230705	142100	301245739	1879	1879	1879	1879	1
336	20230705	142000	301243860	1879	1878	1879	1878	4909
337	20230705	141900	292024748	1879	1879	1879	1879	27
338	20230705	141800	291974015	1879	1879	1879	1879	6
339	20230705	141700	291962741	1879	1879	1879	1879	2
340	20230705	141600	291958983	1878	1878	1878	1878	0
341	20230705	141500	291958983	1878	1878	1878	1878	0
342	20230705	141400	291958983	1878	1879	1880	1878	4562
343	20230705	141300	283389211	1879	1879	1879	1879	0
344	20230705	141200	283389211	1879	1879	1879	1879	0
345	20230705	141100	283389211	1879	1881	1881	1879	47
346	20230705	141000	283300893	1879	1879	1879	1879	86
347	20230705	140900	283139299	1880	1880	1880	1880	2
348	20230705	140800	283135539	1880	1880	1880	1880	11
349	20230705	140700	283114859	1879	1880	1880	1879	719
350	20230705	140600	281763831	1881	1881	1881	1881	6
351	20230705	140500	281752545	1880	1880	1880	1880	734
352	20230705	140400	280372625	1880	1880	1880	1880	0
353	20230705	140300	280372625	1880	1880	1880	1880	0
354	20230705	140200	280372625	1880	1881	1881	1880	115
355	20230705	140100	280156423	1880	1880	1880	1880	389
356	20230705	140000	279425103	1880	1880	1880	1880	2940
357	20230705	135900	273897903	1880	1880	1880	1880	0
358	20230705	135800	273897903	1880	1880	1880	1880	50
359	20230705	135700	273803903	1880	1880	1881	1880	882
360	20230705	135600	272145703	1880	1880	1880	1880	2
361	20230705	135500	272141943	1880	1881	1881	1880	213
362	20230705	135400	271741486	1880	1880	1880	1880	184
363	20230705	135300	271395566	1879	1879	1879	1879	0
364	20230705	135200	271395566	1879	1879	1879	1879	0
365	20230705	135100	271395566	1879	1879	1879	1879	1584
366	20230705	135000	268419230	1879	1879	1879	1879	0
367	20230705	134900	268419230	1879	1879	1879	1879	200
368	20230705	134800	268043430	1879	1879	1879	1879	10
369	20230705	134700	268024640	1879	1879	1879	1879	13
370	20230705	134600	268000213	1879	1879	1879	1879	0
371	20230705	134500	268000213	1879	1879	1879	1879	7935
372	20230705	134400	253090348	1880	1880	1880	1880	1
373	20230705	134300	253088468	1880	1880	1880	1880	7
374	20230705	134200	253075308	1880	1880	1880	1880	103
375	20230705	134100	252881668	1880	1880	1880	1880	0
376	20230705	134000	252881668	1880	1880	1880	1880	45
377	20230705	133900	252797068	1880	1880	1880	1880	3
378	20230705	133800	252791428	1880	1880	1880	1880	1
379	20230705	133700	252789548	1879	1879	1879	1879	0
380	20230705	133600	252789548	1879	1879	1879	1879	0
381	20230705	133500	252789548	1879	1879	1879	1879	1150
382	20230705	133400	250628698	1879	1879	1879	1879	0
383	20230705	133300	250628698	1879	1879	1879	1879	100
384	20230705	133200	250440798	1879	1880	1880	1879	800
385	20230705	133100	248936998	1879	1880	1880	1879	723
386	20230705	133000	247578451	1880	1880	1880	1880	204
387	20230705	132900	247194931	1880	1880	1880	1880	500
388	20230705	132800	246254931	1880	1880	1880	1880	560
389	20230705	132700	245202131	1880	1880	1880	1880	1
390	20230705	132600	245200251	1880	1880	1880	1880	0
391	20230705	132500	245200251	1880	1880	1880	1880	564
392	20230705	132400	244139931	1880	1880	1880	1880	1159
393	20230705	132300	241961011	1881	1881	1881	1881	0
394	20230705	132200	241961011	1881	1881	1881	1881	0
395	20230705	132100	241961011	1881	1881	1881	1881	0
396	20230705	132000	241961011	1881	1880	1881	1880	11
397	20230705	131900	241940330	1880	1881	1881	1880	711
398	20230705	131800	240603644	1880	1880	1880	1880	0
399	20230705	131700	240603644	1880	1882	1882	1880	501
400	20230705	131600	239661762	1882	1882	1882	1882	1
401	20230705	131500	239659880	1882	1882	1882	1882	1
402	20230705	131400	239657998	1882	1882	1882	1882	0
403	20230705	131300	239657998	1882	1882	1882	1882	1
404	20230705	131200	239656116	1882	1882	1882	1882	0
405	20230705	131100	239656116	1882	1882	1882	1882	0
406	20230705	131000	239656116	1882	1882	1882	1882	10
407	20230705	130900	239637296	1882	1882	1882	1882	100
408	20230705	130800	239449096	1880	1880	1880	1880	0
409	20230705	130700	239449096	1880	1880	1880	1880	0
410	20230705	130600	239449096	1880	1880	1880	1880	0
411	20230705	130500	239449096	1880	1880	1880	1880	34
412	20230705	130400	239385176	1882	1882	1882	1882	100
413	20230705	130300	239196976	1880	1880	1880	1880	10
414	20230705	130200	239178176	1882	1882	1882	1880	5
415	20230705	130100	239168772	1881	1881	1881	1881	2
416	20230705	130000	239165010	1880	1882	1882	1880	7
417	20230705	125900	239151848	1880	1880	1880	1880	32
418	20230705	125800	239091688	1879	1879	1879	1879	109
419	20230705	125700	238886877	1880	1880	1880	1880	10
420	20230705	125600	238868077	1879	1880	1880	1879	562
421	20230705	125500	237812017	1880	1880	1880	1880	403
422	20230705	125400	237054377	1880	1880	1880	1880	600
423	20230705	125300	235926377	1880	1880	1880	1880	202
424	20230705	125200	235546617	1882	1882	1882	1882	1
425	20230705	125100	235544735	1880	1879	1880	1879	87
426	20230705	125000	235381252	1879	1879	1879	1879	0
427	20230705	124900	235381252	1879	1879	1879	1879	0
428	20230705	124800	235381252	1879	1879	1879	1879	0
429	20230705	124700	235381252	1879	1879	1879	1879	0
430	20230705	124600	235381252	1879	1881	1881	1879	7788
431	20230705	124500	220739765	1881	1881	1881	1881	39
432	20230705	124400	220666406	1881	1881	1881	1881	358
433	20230705	124300	219993008	1880	1880	1880	1880	2700
434	20230705	124200	214917008	1880	1880	1880	1880	0
435	20230705	124100	214917008	1880	1880	1880	1880	200
436	20230705	124000	214541008	1882	1882	1882	1882	60
437	20230705	123900	214428088	1882	1882	1882	1882	20
438	20230705	123800	214390448	1881	1881	1881	1881	0
439	20230705	123700	214390448	1881	1881	1881	1881	0
440	20230705	123600	214390448	1881	1881	1881	1881	0
441	20230705	123500	214390448	1881	1881	1881	1881	0
442	20230705	123400	214390448	1881	1881	1881	1881	1
443	20230705	123300	214388567	1881	1881	1881	1881	662
444	20230705	123200	213143345	1882	1882	1882	1882	0
445	20230705	123100	213143345	1882	1882	1882	1882	0
446	20230705	123000	213143345	1882	1882	1882	1882	0
447	20230705	122900	213143345	1882	1882	1882	1882	0
448	20230705	122800	213143345	1882	1881	1882	1881	723
449	20230705	122700	211783360	1880	1880	1880	1880	0
450	20230705	122600	211783360	1880	1880	1880	1880	0
451	20230705	122500	211783360	1880	1880	1880	1880	0
452	20230705	122400	211783360	1880	1880	1880	1880	0
453	20230705	122300	211783360	1880	1880	1880	1880	2050
454	20230705	122200	207929360	1880	1880	1880	1880	34
455	20230705	122100	207865440	1879	1879	1879	1879	656
456	20230705	122000	206632816	1880	1880	1880	1880	0
457	20230705	121900	206632816	1880	1880	1880	1880	1936
458	20230705	121800	202993136	1880	1880	1880	1880	290
459	20230705	121700	202447936	1884	1884	1884	1884	0
460	20230705	121600	202447936	1884	1884	1884	1884	0
461	20230705	121500	202447936	1884	1884	1884	1884	29
462	20230705	121400	202393300	1884	1884	1884	1884	24
463	20230705	121300	202348084	1880	1880	1880	1880	0
464	20230705	121200	202348084	1880	1884	1884	1880	70
465	20230705	121100	202216284	1885	1884	1885	1884	24
466	20230705	121000	202171058	1885	1886	1886	1885	16
467	20230705	120900	202140892	1886	1886	1886	1886	30
468	20230705	120800	202084312	1886	1886	1886	1886	4
469	20230705	120700	202076768	1880	1880	1880	1880	0
470	20230705	120600	202076768	1880	1880	1880	1880	200
471	20230705	120500	201700768	1880	1880	1880	1880	374
472	20230705	120400	200997648	1886	1886	1886	1886	0
473	20230705	120300	200997648	1886	1886	1886	1886	0
474	20230705	120200	200997648	1886	1886	1886	1886	0
475	20230705	120100	200997648	1886	1886	1886	1886	0
476	20230705	120000	200997648	1886	1886	1886	1886	5
477	20230705	115900	200988218	1886	1886	1886	1886	30
478	20230705	115800	200931638	1886	1885	1886	1885	478
479	20230705	115700	200030150	1878	1880	1880	1878	2382
480	20230705	115600	195555597	1886	1886	1886	1886	0
481	20230705	115500	195555597	1886	1886	1886	1886	0
482	20230705	115400	195555597	1886	1886	1886	1886	0
483	20230705	115300	195555597	1886	1886	1886	1886	1
484	20230705	115200	195553711	1878	1878	1878	1878	0
485	20230705	115100	195553711	1878	1878	1878	1878	6
486	20230705	115000	195542443	1886	1886	1886	1886	1
487	20230705	114900	195540557	1878	1878	1878	1878	9
488	20230705	114800	195523655	1878	1878	1878	1878	7
489	20230705	114700	195510509	1878	1878	1878	1878	43
490	20230705	114600	195429755	1878	1878	1878	1878	419
491	20230705	114500	194642873	1879	1880	1880	1879	3983
492	20230705	114400	187155670	1881	1881	1881	1881	10
493	20230705	114300	187136860	1880	1880	1880	1880	0
494	20230705	114200	187136860	1880	1880	1880	1880	0
495	20230705	114100	187136860	1880	1880	1880	1880	0
496	20230705	114000	187136860	1880	1880	1880	1880	253
497	20230705	113900	186661220	1880	1880	1880	1880	693
498	20230705	113800	185358380	1880	1880	1880	1880	0
499	20230705	113700	185358380	1880	1883	1883	1880	2170
500	20230705	113600	181277951	1883	1883	1883	1883	0
501	20230705	113500	181277951	1883	1883	1883	1883	0
502	20230705	113400	181277951	1883	1882	1883	1881	210
503	20230705	113300	180882914	1882	1882	1882	1882	6
504	20230705	113200	180871622	1882	1882	1882	1882	70
505	20230705	113100	180739882	1881	1880	1881	1880	64
506	20230705	113000	180619502	1880	1880	1880	1880	1
507	20230705	112900	180617622	1880	1880	1880	1880	50
508	20230705	112800	180523622	1881	1881	1881	1881	1
509	20230705	112700	180521741	1882	1882	1882	1882	120
510	20230705	112600	180295901	1882	1882	1882	1882	1000
511	20230705	112500	178413901	1882	1881	1882	1881	500
512	20230705	112400	177473001	1880	1882	1882	1880	7625
513	20230705	112300	163124764	1883	1883	1883	1883	0
514	20230705	112200	163124764	1883	1883	1883	1883	30
515	20230705	112100	163068274	1883	1888	1888	1883	764
516	20230705	112000	161629557	1887	1887	1887	1887	0
517	20230705	111900	161629557	1887	1887	1887	1887	10
518	20230705	111800	161610687	1888	1888	1888	1888	0
519	20230705	111700	161610687	1888	1888	1888	1888	0
520	20230705	111600	161610687	1888	1888	1888	1888	0
521	20230705	111500	161610687	1888	1888	1888	1888	0
522	20230705	111400	161610687	1888	1888	1888	1888	0
523	20230705	111300	161610687	1888	1888	1888	1888	20
524	20230705	111200	161572927	1888	1888	1888	1888	0
525	20230705	111100	161572927	1888	1888	1888	1888	8
526	20230705	111000	161557823	1888	1888	1888	1888	0
527	20230705	110900	161557823	1888	1888	1888	1888	0
528	20230705	110800	161557823	1888	1888	1888	1888	5
529	20230705	110700	161548383	1889	1889	1889	1889	80
530	20230705	110600	161397263	1889	1889	1889	1889	0
531	20230705	110500	161397263	1889	1881	1889	1881	206
532	20230705	110400	161009769	1882	1890	1890	1882	132
533	20230705	110300	160760913	1890	1890	1890	1890	10
534	20230705	110200	160742013	1890	1890	1890	1890	0
535	20230705	110100	160742013	1890	1880	1890	1880	342
536	20230705	110000	160096307	1880	1880	1880	1880	0
537	20230705	105900	160096307	1880	1880	1880	1880	1199
538	20230705	105800	157842187	1880	1880	1880	1880	200
539	20230705	105700	157466187	1880	1880	1880	1880	0
540	20230705	105600	157466187	1880	1881	1881	1880	2252
541	20230705	105500	153231807	1892	1892	1892	1892	1
542	20230705	105400	153229915	1895	1895	1895	1895	0
543	20230705	105300	153229915	1895	1895	1895	1895	0
544	20230705	105200	153229915	1895	1880	1895	1880	2545
545	20230705	105100	148415488	1880	1887	1887	1880	4176
546	20230705	105000	140563824	1889	1889	1889	1889	2
547	20230705	104900	140560046	1890	1886	1890	1886	13
548	20230705	104800	140535488	1890	1890	1890	1890	0
549	20230705	104700	140535488	1890	1890	1890	1890	100
550	20230705	104600	140346488	1894	1894	1894	1894	1
551	20230705	104500	140344594	1886	1887	1887	1886	13
552	20230705	104400	140320075	1888	1888	1894	1888	39
553	20230705	104300	140246251	1885	1885	1885	1885	2
554	20230705	104200	140242481	1879	1879	1879	1879	0
555	20230705	104100	140242481	1879	1879	1879	1879	0
556	20230705	104000	140242481	1879	1879	1879	1879	0
557	20230705	103900	140242481	1879	1885	1885	1879	7099
558	20230705	103800	126893718	1885	1885	1885	1885	8
559	20230705	103700	126878638	1886	1886	1886	1886	607
560	20230705	103600	125733836	1887	1888	1888	1887	2
561	20230705	103500	125730061	1889	1890	1890	1889	5
562	20230705	103400	125720614	1891	1896	1896	1891	9
563	20230705	103300	125703569	1896	1896	1896	1896	0
564	20230705	103200	125703569	1896	1896	1897	1892	25
565	20230705	103100	125656191	1893	1895	1897	1891	80
566	20230705	103000	125504624	1893	1895	1897	1891	52
567	20230705	102900	125406151	1892	1887	1897	1887	1025
568	20230705	102800	123471820	1897	1897	1897	1897	1
569	20230705	102700	123469923	1881	1881	1881	1881	0
570	20230705	102600	123469923	1881	1881	1881	1881	0
571	20230705	102500	123469923	1881	1890	1890	1881	6
572	20230705	102400	123458592	1892	1892	1892	1892	3
573	20230705	102300	123452916	1892	1892	1892	1892	1
574	20230705	102200	123451024	1892	1883	1892	1883	320
575	20230705	102100	122848284	1880	1885	1885	1880	10305
576	20230705	102000	103455281	1884	1884	1884	1884	470
577	20230705	101900	102569801	1895	1895	1895	1895	0
578	20230705	101800	102569801	1895	1895	1895	1895	0
579	20230705	101700	102569801	1895	1895	1895	1895	1
580	20230705	101600	102567906	1884	1896	1896	1884	1001
581	20230705	101500	100670022	1896	1896	1896	1896	10
582	20230705	101400	100651062	1883	1883	1883	1883	0
583	20230705	101300	100651062	1883	1883	1883	1883	0
584	20230705	101200	100651062	1883	1883	1883	1883	0
585	20230705	101100	100651062	1883	1884	1884	1883	564
586	20230705	101000	99588581	1898	1898	1898	1898	82
587	20230705	100900	99432945	1895	1895	1895	1895	20
588	20230705	100800	99395045	1899	1899	1899	1899	0
589	20230705	100700	99395045	1899	1899	1899	1899	0
590	20230705	100600	99395045	1899	1899	1899	1899	20
591	20230705	100500	99357065	1899	1883	1899	1881	2515
592	20230705	100400	94611280	1881	1881	1881	1881	0
593	20230705	100300	94611280	1881	1881	1881	1881	0
594	20230705	100200	94611280	1881	1881	1881	1881	0
595	20230705	100100	94611280	1881	1881	1881	1881	0
596	20230705	100000	94611280	1881	1881	1881	1881	0
597	20230705	095900	94611280	1881	1881	1881	1881	2
598	20230705	095800	94607518	1881	1882	1882	1881	2043
599	20230705	095700	90764119	1883	1884	1884	1883	698
600	20230705	095600	89449683	1888	1888	1888	1888	0
601	20230705	095500	89449683	1888	1888	1888	1888	0
602	20230705	095400	89449683	1888	1888	1888	1888	500
603	20230705	095300	88505683	1893	1885	1893	1883	1669
604	20230705	095200	85362755	1895	1895	1895	1895	0
605	20230705	095100	85362755	1895	1895	1895	1895	1
606	20230705	095000	85360860	1895	1895	1895	1895	60
607	20230705	094900	85247160	1896	1896	1896	1896	30
608	20230705	094800	85190280	1883	1883	1883	1883	30
609	20230705	094700	85133790	1883	1883	1883	1883	0
610	20230705	094600	85133790	1883	1884	1884	1883	716
611	20230705	094500	83785412	1883	1884	1884	1883	1000
612	20230705	094400	81902286	1884	1886	1886	1884	2256
613	20230705	094300	77650515	1886	1887	1887	1886	768
614	20230705	094200	76202036	1888	1890	1890	1888	1464
615	20230705	094100	73438002	1893	1893	1893	1893	9
616	20230705	094000	73420965	1893	1897	1897	1893	6
617	20230705	093900	73409595	1893	1897	1897	1893	15
618	20230705	093800	73381160	1900	1900	1900	1900	51
619	20230705	093700	73284260	1888	1900	1900	1888	8074
620	20230705	093600	58023525	1900	1900	1900	1891	307
621	20230705	093500	57442925	1900	1892	1900	1892	2175
622	20230705	093400	53327785	1900	1900	1900	1900	11
623	20230705	093300	53306885	1905	1905	1905	1905	5
624	20230705	093200	53297360	1905	1905	1905	1905	1
625	20230705	093100	53295455	1900	1900	1900	1900	0
626	20230705	093000	53295455	1900	1900	1900	1900	0
627	20230705	092900	53295455	1900	1900	1900	1900	3001
628	20230705	092800	47593555	1900	1900	1900	1900	0
629	20230705	092700	47593555	1900	1900	1900	1900	1
630	20230705	092600	47591655	1890	1891	1891	1890	6684
631	20230705	092500	34958885	1900	1901	1901	1900	32
632	20230705	092400	34898055	1905	1905	1905	1905	1
633	20230705	092300	34896150	1890	1890	1890	1890	0
634	20230705	092200	34896150	1890	1890	1890	1890	0
635	20230705	092100	34896150	1890	1896	1896	1890	7317
636	20230705	092000	21054050	1905	1905	1905	1905	1
637	20230705	091900	21052145	1906	1906	1906	1906	0
638	20230705	091800	21052145	1906	1905	1906	1902	58
639	20230705	091700	20941611	1896	1896	1896	1896	11
640	20230705	091600	20920755	1896	1898	1898	1896	699
641	20230705	091500	19595326	1897	1897	1897	1897	0
642	20230705	091400	19595326	1897	1897	1897	1897	0
643	20230705	091300	19595326	1897	1897	1897	1897	0
644	20230705	091200	19595326	1897	1897	1897	1897	0
645	20230705	091100	19595326	1897	1897	1897	1897	0
646	20230705	091000	19595326	1897	1897	1897	1897	241
647	20230705	090900	19138149	1897	1897	1897	1897	0
648	20230705	090800	19138149	1897	1897	1897	1897	250
649	20230705	090700	18663899	1905	1905	1905	1905	1
650	20230705	090600	18661994	1905	1905	1905	1905	0
651	20230705	090500	18661994	1905	1905	1905	1905	6841
652	20230705	090400	5629889	1905	1905	1905	1905	101
653	20230705	090300	5437484	1905	1905	1905	1905	0
654	20230705	090200	5437484	1905	1905	1905	1905	100
655	20230705	090100	5246984	1896	1905	1905	1896	26
656	20230705	090000	5197598	1906	1920	1920	1900	2723