KissMeData/044780/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	191600	142205715	1905	1905	1905	1905	239
3	20230629	191500	142205715	1905	1905	1905	1905	0
4	20230629	191400	142205715	1905	1905	1905	1905	0
5	20230629	191300	142205715	1905	1905	1905	1905	0
6	20230629	191200	142205715	1905	1905	1905	1905	0
7	20230629	191100	142205715	1905	1905	1905	1905	0
8	20230629	191000	142205715	1905	1905	1905	1905	0
9	20230629	190900	142205715	1905	1905	1905	1905	0
10	20230629	190800	142205715	1905	1905	1905	1905	0
11	20230629	190700	142205715	1905	1905	1905	1905	0
12	20230629	190600	142205715	1905	1905	1905	1905	0
13	20230629	190500	142205715	1905	1905	1905	1905	0
14	20230629	190400	142205715	1905	1905	1905	1905	0
15	20230629	190300	142205715	1905	1905	1905	1905	0
16	20230629	190200	142205715	1905	1905	1905	1905	0
17	20230629	190100	142205715	1905	1905	1905	1905	0
18	20230629	190000	142205715	1905	1905	1905	1905	0
19	20230629	185900	142205715	1905	1905	1905	1905	0
20	20230629	185800	142205715	1905	1905	1905	1905	0
21	20230629	185700	142205715	1905	1905	1905	1905	0
22	20230629	185600	142205715	1905	1905	1905	1905	0
23	20230629	185500	142205715	1905	1905	1905	1905	0
24	20230629	185400	142205715	1905	1905	1905	1905	0
25	20230629	185300	142205715	1905	1905	1905	1905	0
26	20230629	185200	142205715	1905	1905	1905	1905	0
27	20230629	185100	142205715	1905	1905	1905	1905	0
28	20230629	185000	142205715	1905	1905	1905	1905	0
29	20230629	184900	142205715	1905	1905	1905	1905	0
30	20230629	184800	142205715	1905	1905	1905	1905	0
31	20230629	184700	142205715	1905	1905	1905	1905	0
32	20230629	184600	142205715	1905	1905	1905	1905	239
33	20230629	184500	142205715	1905	1905	1905	1905	0
34	20230629	184400	142205715	1905	1905	1905	1905	0
35	20230629	184300	142205715	1905	1905	1905	1905	0
36	20230629	184200	142205715	1905	1905	1905	1905	0
37	20230629	184100	142205715	1905	1905	1905	1905	0
38	20230629	184000	142205715	1905	1905	1905	1905	0
39	20230629	183900	142205715	1905	1905	1905	1905	0
40	20230629	183800	142205715	1905	1905	1905	1905	0
41	20230629	183700	142205715	1905	1905	1905	1905	0
42	20230629	183600	142205715	1905	1905	1905	1905	0
43	20230629	183500	142205715	1905	1905	1905	1905	0
44	20230629	183400	142205715	1905	1905	1905	1905	0
45	20230629	183300	142205715	1905	1905	1905	1905	0
46	20230629	183200	142205715	1905	1905	1905	1905	0
47	20230629	183100	142205715	1905	1905	1905	1905	0
48	20230629	183000	142205715	1905	1905	1905	1905	0
49	20230629	182900	142205715	1905	1905	1905	1905	0
50	20230629	182800	142205715	1905	1905	1905	1905	0
51	20230629	182700	142205715	1905	1905	1905	1905	0
52	20230629	182600	142205715	1905	1905	1905	1905	0
53	20230629	182500	142205715	1905	1905	1905	1905	0
54	20230629	182400	142205715	1905	1905	1905	1905	0
55	20230629	182300	142205715	1905	1905	1905	1905	0
56	20230629	182200	142205715	1905	1905	1905	1905	0
57	20230629	182100	142205715	1905	1905	1905	1905	0
58	20230629	182000	142205715	1905	1905	1905	1905	0
59	20230629	181900	142205715	1905	1905	1905	1905	0
60	20230629	181800	142205715	1905	1905	1905	1905	0
61	20230629	181700	142205715	1905	1905	1905	1905	0
62	20230629	181600	142205715	1905	1905	1905	1905	239
63	20230629	181500	142205715	1905	1905	1905	1905	0
64	20230629	181400	142205715	1905	1905	1905	1905	0
65	20230629	181300	142205715	1905	1905	1905	1905	0
66	20230629	181200	142205715	1905	1905	1905	1905	0
67	20230629	181100	142205715	1905	1905	1905	1905	0
68	20230629	181000	142205715	1905	1905	1905	1905	0
69	20230629	180900	142205715	1905	1905	1905	1905	0
70	20230629	180800	142205715	1905	1905	1905	1905	0
71	20230629	180700	142205715	1905	1905	1905	1905	0
72	20230629	180600	142205715	1905	1905	1905	1905	0
73	20230629	180500	142205715	1905	1905	1905	1905	0
74	20230629	180400	142205715	1905	1905	1905	1905	0
75	20230629	180300	142205715	1905	1905	1905	1905	0
76	20230629	180200	142205715	1905	1905	1905	1905	0
77	20230629	180100	142205715	1905	1905	1905	1905	0
78	20230629	180000	142205715	1905	1905	1905	1905	0
79	20230629	175900	142205715	1905	1905	1905	1905	0
80	20230629	175800	142205715	1905	1905	1905	1905	0
81	20230629	175700	142205715	1905	1905	1905	1905	0
82	20230629	175600	142205715	1905	1905	1905	1905	0
83	20230629	175500	142205715	1905	1905	1905	1905	0
84	20230629	175400	142205715	1905	1905	1905	1905	0
85	20230629	175300	142205715	1905	1905	1905	1905	0
86	20230629	175200	142205715	1905	1905	1905	1905	0
87	20230629	175100	142205715	1905	1905	1905	1905	0
88	20230629	175000	142205715	1905	1905	1905	1905	0
89	20230629	174900	142205715	1905	1905	1905	1905	0
90	20230629	174800	142205715	1905	1905	1905	1905	0
91	20230629	174700	142205715	1905	1905	1905	1905	0
92	20230629	174600	142205715	1905	1905	1905	1905	239
93	20230629	174500	142205715	1905	1905	1905	1905	0
94	20230629	174400	142205715	1905	1905	1905	1905	0
95	20230629	174300	142205715	1905	1905	1905	1905	0
96	20230629	174200	142205715	1905	1905	1905	1905	0
97	20230629	174100	142205715	1905	1905	1905	1905	0
98	20230629	174000	142205715	1905	1905	1905	1905	0
99	20230629	173900	142205715	1905	1905	1905	1905	0
100	20230629	173800	142205715	1905	1905	1905	1905	0
101	20230629	173700	142205715	1905	1905	1905	1905	0
102	20230629	173600	142205715	1905	1905	1905	1905	0
103	20230629	173500	142205715	1905	1905	1905	1905	0
104	20230629	173400	142205715	1905	1905	1905	1905	0
105	20230629	173300	142205715	1905	1905	1905	1905	0
106	20230629	173200	142205715	1905	1905	1905	1905	0
107	20230629	173100	142205715	1905	1905	1905	1905	0
108	20230629	173000	142205715	1905	1905	1905	1905	0
109	20230629	172900	142205715	1905	1905	1905	1905	0
110	20230629	172800	142205715	1905	1905	1905	1905	0
111	20230629	172700	142205715	1905	1905	1905	1905	0
112	20230629	172600	142205715	1905	1905	1905	1905	0
113	20230629	172500	142205715	1905	1905	1905	1905	0
114	20230629	172400	142205715	1905	1905	1905	1905	0
115	20230629	172300	142205715	1905	1905	1905	1905	0
116	20230629	172200	142205715	1905	1905	1905	1905	0
117	20230629	172100	142205715	1905	1905	1905	1905	0
118	20230629	172000	142205715	1905	1905	1905	1905	0
119	20230629	171900	142205715	1905	1905	1905	1905	0
120	20230629	171800	142205715	1905	1905	1905	1905	0
121	20230629	171700	142205715	1905	1905	1905	1905	0
122	20230629	171600	142205715	1905	1905	1905	1905	239
123	20230629	171500	142205715	1905	1905	1905	1905	0
124	20230629	171400	142205715	1905	1905	1905	1905	0
125	20230629	171300	142205715	1905	1905	1905	1905	0
126	20230629	171200	142205715	1905	1905	1905	1905	0
127	20230629	171100	142205715	1905	1905	1905	1905	0
128	20230629	171000	142205715	1905	1905	1905	1905	0
129	20230629	170900	142205715	1905	1905	1905	1905	0
130	20230629	170800	142205715	1905	1905	1905	1905	0
131	20230629	170700	142205715	1905	1905	1905	1905	0
132	20230629	170600	142205715	1905	1905	1905	1905	0
133	20230629	170500	142205715	1905	1905	1905	1905	0
134	20230629	170400	142205715	1905	1905	1905	1905	0
135	20230629	170300	142205715	1905	1905	1905	1905	0
136	20230629	170200	142205715	1905	1905	1905	1905	0
137	20230629	170100	142205715	1905	1905	1905	1905	0
138	20230629	170000	142205715	1905	1905	1905	1905	0
139	20230629	165900	142205715	1905	1905	1905	1905	0
140	20230629	165800	142205715	1905	1905	1905	1905	0
141	20230629	165700	142205715	1905	1905	1905	1905	0
142	20230629	165600	142205715	1905	1905	1905	1905	0
143	20230629	165500	142205715	1905	1905	1905	1905	0
144	20230629	165400	142205715	1905	1905	1905	1905	0
145	20230629	165300	142205715	1905	1905	1905	1905	0
146	20230629	165200	142205715	1905	1905	1905	1905	0
147	20230629	165100	142205715	1905	1905	1905	1905	0
148	20230629	165000	142205715	1905	1905	1905	1905	0
149	20230629	164900	142205715	1905	1905	1905	1905	0
150	20230629	164800	142205715	1905	1905	1905	1905	0
151	20230629	164700	142205715	1905	1905	1905	1905	0
152	20230629	164600	142205715	1905	1905	1905	1905	239
153	20230629	164500	142205715	1905	1905	1905	1905	0
154	20230629	164400	142205715	1905	1905	1905	1905	0
155	20230629	164300	142205715	1905	1905	1905	1905	0
156	20230629	164200	142205715	1905	1905	1905	1905	0
157	20230629	164100	142205715	1905	1905	1905	1905	0
158	20230629	164000	142205715	1905	1905	1905	1905	0
159	20230629	163900	142205715	1905	1905	1905	1905	0
160	20230629	163800	142205715	1905	1905	1905	1905	0
161	20230629	163700	142205715	1905	1905	1905	1905	0
162	20230629	163600	142205715	1905	1905	1905	1905	0
163	20230629	163500	142205715	1905	1905	1905	1905	0
164	20230629	163400	142205715	1905	1905	1905	1905	0
165	20230629	163300	142205715	1905	1905	1905	1905	0
166	20230629	163200	142205715	1905	1905	1905	1905	0
167	20230629	163100	142205715	1905	1905	1905	1905	0
168	20230629	163000	142205715	1905	1905	1905	1905	0
169	20230629	162900	142205715	1905	1905	1905	1905	0
170	20230629	162800	142205715	1905	1905	1905	1905	0
171	20230629	162700	142205715	1905	1905	1905	1905	0
172	20230629	162600	142205715	1905	1905	1905	1905	0
173	20230629	162500	142205715	1905	1905	1905	1905	0
174	20230629	162400	142205715	1905	1905	1905	1905	0
175	20230629	162300	142205715	1905	1905	1905	1905	0
176	20230629	162200	142205715	1905	1905	1905	1905	0
177	20230629	162100	142205715	1905	1905	1905	1905	0
178	20230629	162000	142205715	1905	1905	1905	1905	0
179	20230629	161900	142205715	1905	1905	1905	1905	0
180	20230629	161800	142205715	1905	1905	1905	1905	0
181	20230629	161700	142205715	1905	1905	1905	1905	0
182	20230629	161600	142205715	1905	1905	1905	1905	239
183	20230629	161500	142205715	1905	1905	1905	1905	0
184	20230629	161400	142205715	1905	1905	1905	1905	0
185	20230629	161300	142205715	1905	1905	1905	1905	0
186	20230629	161200	142205715	1905	1905	1905	1905	0
187	20230629	161100	142205715	1905	1905	1905	1905	0
188	20230629	161000	142205715	1905	1905	1905	1905	0
189	20230629	160900	142205715	1905	1905	1905	1905	0
190	20230629	160800	142205715	1905	1905	1905	1905	0
191	20230629	160700	142205715	1905	1905	1905	1905	0
192	20230629	160600	142205715	1905	1905	1905	1905	0
193	20230629	160500	142205715	1905	1905	1905	1905	0
194	20230629	160400	142205715	1905	1905	1905	1905	0
195	20230629	160300	142205715	1905	1905	1905	1905	0
196	20230629	160200	142205715	1905	1905	1905	1905	0
197	20230629	160100	142205715	1905	1905	1905	1905	0
198	20230629	160000	142205715	1905	1905	1905	1905	0
199	20230629	155900	142205715	1905	1905	1905	1905	0
200	20230629	155800	142205715	1905	1905	1905	1905	0
201	20230629	155700	142205715	1905	1905	1905	1905	0
202	20230629	155600	142205715	1905	1905	1905	1905	0
203	20230629	155500	142205715	1905	1905	1905	1905	0
204	20230629	155400	142205715	1905	1905	1905	1905	0
205	20230629	155300	142205715	1905	1905	1905	1905	0
206	20230629	155200	142205715	1905	1905	1905	1905	0
207	20230629	155100	142205715	1905	1905	1905	1905	0
208	20230629	155000	142205715	1905	1905	1905	1905	0
209	20230629	154900	142205715	1905	1905	1905	1905	0
210	20230629	154800	142205715	1905	1905	1905	1905	0
211	20230629	154700	142205715	1905	1905	1905	1905	0
212	20230629	154600	142205715	1905	1905	1905	1905	239
213	20230629	154500	142205715	1905	1905	1905	1905	0
214	20230629	154400	142205715	1905	1905	1905	1905	0
215	20230629	154300	142205715	1905	1905	1905	1905	0
216	20230629	154200	142205715	1905	1905	1905	1905	0
217	20230629	154100	142205715	1905	1905	1905	1905	0
218	20230629	154000	142205715	1905	1905	1905	1905	0
219	20230629	153900	142205715	1905	1905	1905	1905	0
220	20230629	153800	142205715	1905	1905	1905	1905	0
221	20230629	153700	142205715	1905	1905	1905	1905	0
222	20230629	153600	142205715	1905	1905	1905	1905	0
223	20230629	153500	142205715	1905	1905	1905	1905	0
224	20230629	153400	142205715	1905	1905	1905	1905	0
225	20230629	153300	142205715	1905	1905	1905	1905	0
226	20230629	153200	142205715	1905	1905	1905	1905	0
227	20230629	153100	142205715	1905	1905	1905	1905	0
228	20230629	153000	142205715	1905	1905	1905	1905	239
229	20230629	152900	141750420	1909	1909	1909	1909	0
230	20230629	152800	141750420	1909	1909	1909	1909	0
231	20230629	152700	141750420	1909	1909	1909	1909	0
232	20230629	152600	141750420	1909	1909	1909	1909	0
233	20230629	152500	141750420	1909	1909	1909	1909	0
234	20230629	152400	141750420	1909	1909	1909	1909	0
235	20230629	152300	141750420	1909	1909	1909	1909	0
236	20230629	152200	141750420	1909	1909	1909	1909	0
237	20230629	152100	141750420	1909	1909	1909	1909	0
238	20230629	152000	141750420	1909	1909	1909	1909	0
239	20230629	151900	141750420	1909	1909	1909	1909	0
240	20230629	151800	141750420	1909	1909	1909	1909	0
241	20230629	151700	141750420	1909	1909	1909	1909	18
242	20230629	151600	141716058	1902	1902	1902	1902	0
243	20230629	151500	141716058	1902	1902	1902	1902	0
244	20230629	151400	141716058	1902	1902	1902	1902	0
245	20230629	151300	141716058	1902	1902	1902	1902	0
246	20230629	151200	141716058	1902	1902	1902	1902	0
247	20230629	151100	141716058	1902	1902	1902	1902	0
248	20230629	151000	141716058	1902	1902	1902	1902	72
249	20230629	150900	141579114	1909	1909	1909	1909	0
250	20230629	150800	141579114	1909	1909	1909	1909	0
251	20230629	150700	141579114	1909	1909	1909	1909	0
252	20230629	150600	141579114	1909	1903	1909	1903	179
253	20230629	150500	141237566	1903	1903	1903	1903	0
254	20230629	150400	141237566	1903	1903	1903	1903	0
255	20230629	150300	141237566	1903	1903	1903	1903	710
256	20230629	150200	139886436	1903	1903	1903	1903	0
257	20230629	150100	139886436	1903	1903	1903	1903	10
258	20230629	150000	139867406	1901	1901	1901	1901	1388
259	20230629	145900	137228818	1901	1901	1901	1901	4
260	20230629	145800	137221214	1901	1901	1901	1901	1
261	20230629	145700	137219313	1903	1901	1903	1901	127
262	20230629	145600	136977686	1901	1901	1901	1901	30
263	20230629	145500	136920656	1901	1901	1901	1901	709
264	20230629	145400	135572847	1901	1901	1901	1901	111
265	20230629	145300	135361836	1901	1901	1901	1901	107
266	20230629	145200	135158429	1901	1902	1902	1901	2926
267	20230629	145100	129593559	1902	1902	1902	1902	1
268	20230629	145000	129591657	1902	1902	1902	1902	19
269	20230629	144900	129555519	1902	1903	1903	1902	9
270	20230629	144800	129538394	1903	1903	1903	1903	255
271	20230629	144700	129053129	1905	1905	1905	1905	0
272	20230629	144600	129053129	1905	1905	1905	1905	0
273	20230629	144500	129053129	1905	1905	1905	1905	0
274	20230629	144400	129053129	1905	1905	1905	1905	0
275	20230629	144300	129053129	1905	1905	1905	1905	0
276	20230629	144200	129053129	1905	1905	1905	1905	0
277	20230629	144100	129053129	1905	1905	1905	1905	100
278	20230629	144000	128862629	1905	1905	1905	1905	0
279	20230629	143900	128862629	1905	1905	1905	1905	0
280	20230629	143800	128862629	1905	1905	1905	1905	207
281	20230629	143700	128468294	1902	1902	1902	1902	0
282	20230629	143600	128468294	1902	1902	1902	1902	0
283	20230629	143500	128468294	1902	1902	1902	1902	0
284	20230629	143400	128468294	1902	1902	1902	1902	0
285	20230629	143300	128468294	1902	1902	1902	1902	0
286	20230629	143200	128468294	1902	1902	1902	1902	0
287	20230629	143100	128468294	1902	1902	1902	1902	0
288	20230629	143000	128468294	1902	1902	1902	1902	0
289	20230629	142900	128468294	1902	1902	1902	1902	0
290	20230629	142800	128468294	1902	1902	1902	1902	0
291	20230629	142700	128468294	1902	1902	1902	1902	0
292	20230629	142600	128468294	1902	1902	1902	1902	0
293	20230629	142500	128468294	1902	1902	1902	1902	0
294	20230629	142400	128468294	1902	1902	1902	1902	0
295	20230629	142300	128468294	1902	1902	1902	1902	0
296	20230629	142200	128468294	1902	1902	1902	1902	0
297	20230629	142100	128468294	1902	1902	1902	1902	0
298	20230629	142000	128468294	1902	1902	1902	1902	0
299	20230629	141900	128468294	1902	1902	1902	1902	0
300	20230629	141800	128468294	1902	1902	1902	1902	0
301	20230629	141700	128468294	1902	1902	1902	1902	0
302	20230629	141600	128468294	1902	1902	1902	1902	0
303	20230629	141500	128468294	1902	1902	1902	1902	0
304	20230629	141400	128468294	1902	1902	1902	1902	0
305	20230629	141300	128468294	1902	1902	1902	1902	0
306	20230629	141200	128468294	1902	1902	1902	1902	327
307	20230629	141100	127846340	1902	1902	1902	1902	0
308	20230629	141000	127846340	1902	1902	1902	1902	0
309	20230629	140900	127846340	1902	1902	1902	1902	0
310	20230629	140800	127846340	1902	1902	1902	1902	0
311	20230629	140700	127846340	1902	1902	1902	1902	0
312	20230629	140600	127846340	1902	1902	1902	1902	0
313	20230629	140500	127846340	1902	1902	1902	1902	0
314	20230629	140400	127846340	1902	1902	1902	1902	0
315	20230629	140300	127846340	1902	1902	1902	1902	0
316	20230629	140200	127846340	1902	1902	1902	1902	0
317	20230629	140100	127846340	1902	1902	1902	1902	0
318	20230629	140000	127846340	1902	1902	1902	1902	0
319	20230629	135900	127846340	1902	1902	1902	1902	0
320	20230629	135800	127846340	1902	1902	1902	1902	1108
321	20230629	135700	125738924	1903	1903	1903	1903	0
322	20230629	135600	125738924	1903	1903	1903	1903	0
323	20230629	135500	125738924	1903	1903	1903	1903	20
324	20230629	135400	125700864	1904	1904	1904	1904	0
325	20230629	135300	125700864	1904	1904	1904	1904	0
326	20230629	135200	125700864	1904	1904	1904	1904	0
327	20230629	135100	125700864	1904	1904	1904	1904	20
328	20230629	135000	125662784	1902	1902	1902	1902	0
329	20230629	134900	125662784	1902	1902	1902	1902	0
330	20230629	134800	125662784	1902	1902	1902	1902	0
331	20230629	134700	125662784	1902	1902	1902	1902	1
332	20230629	134600	125660882	1902	1902	1902	1902	0
333	20230629	134500	125660882	1902	1902	1902	1902	440
334	20230629	134400	124824002	1902	1902	1902	1902	99
335	20230629	134300	124635704	1902	1902	1902	1902	0
336	20230629	134200	124635704	1902	1902	1902	1902	0
337	20230629	134100	124635704	1902	1902	1902	1902	0
338	20230629	134000	124635704	1902	1902	1902	1902	1
339	20230629	133900	124633802	1903	1903	1903	1903	0
340	20230629	133800	124633802	1903	1903	1903	1903	1000
341	20230629	133700	122730802	1901	1901	1903	1901	1067
342	20230629	133600	120700435	1901	1901	1901	1901	765
343	20230629	133500	119246170	1901	1904	1904	1901	1051
344	20230629	133400	117245219	1902	1902	1902	1902	0
345	20230629	133300	117245219	1902	1902	1902	1902	0
346	20230629	133200	117245219	1902	1902	1902	1902	0
347	20230629	133100	117245219	1902	1902	1902	1902	0
348	20230629	133000	117245219	1902	1902	1902	1902	0
349	20230629	132900	117245219	1902	1902	1902	1902	0
350	20230629	132800	117245219	1902	1902	1902	1902	0
351	20230629	132700	117245219	1902	1906	1906	1902	10600
352	20230629	132600	97066404	1907	1907	1907	1907	0
353	20230629	132500	97066404	1907	1907	1907	1907	300
354	20230629	132400	96494304	1907	1907	1907	1907	0
355	20230629	132300	96494304	1907	1907	1907	1907	0
356	20230629	132200	96494304	1907	1907	1907	1907	0
357	20230629	132100	96494304	1907	1907	1907	1907	884
358	20230629	132000	94808516	1907	1907	1907	1907	116
359	20230629	131900	94587304	1906	1906	1906	1906	512
360	20230629	131800	93611432	1906	1906	1906	1906	0
361	20230629	131700	93611432	1906	1906	1906	1906	0
362	20230629	131600	93611432	1906	1906	1906	1906	0
363	20230629	131500	93611432	1906	1906	1906	1906	0
364	20230629	131400	93611432	1906	1906	1906	1906	0
365	20230629	131300	93611432	1906	1906	1906	1906	50
366	20230629	131200	93516132	1907	1907	1907	1907	0
367	20230629	131100	93516132	1907	1907	1907	1907	4
368	20230629	131000	93508504	1907	1907	1907	1907	0
369	20230629	130900	93508504	1907	1907	1907	1907	0
370	20230629	130800	93508504	1907	1907	1907	1907	0
371	20230629	130700	93508504	1907	1907	1907	1907	0
372	20230629	130600	93508504	1907	1907	1907	1907	0
373	20230629	130500	93508504	1907	1907	1907	1907	3000
374	20230629	130400	87787504	1907	1907	1907	1907	0
375	20230629	130300	87787504	1907	1907	1907	1907	0
376	20230629	130200	87787504	1907	1907	1907	1907	839
377	20230629	130100	86187531	1907	1907	1907	1907	0
378	20230629	130000	86187531	1907	1907	1907	1907	0
379	20230629	125900	86187531	1907	1907	1907	1907	12
380	20230629	125800	86164647	1907	1907	1907	1907	0
381	20230629	125700	86164647	1907	1907	1907	1907	0
382	20230629	125600	86164647	1907	1907	1907	1907	0
383	20230629	125500	86164647	1907	1907	1907	1907	12
384	20230629	125400	86141763	1907	1907	1907	1907	0
385	20230629	125300	86141763	1907	1907	1907	1907	0
386	20230629	125200	86141763	1907	1907	1907	1907	0
387	20230629	125100	86141763	1907	1907	1907	1907	0
388	20230629	125000	86141763	1907	1907	1907	1907	12
389	20230629	124900	86118879	1907	1907	1907	1907	0
390	20230629	124800	86118879	1907	1907	1907	1907	0
391	20230629	124700	86118879	1907	1907	1907	1907	12
392	20230629	124600	86095995	1907	1907	1907	1907	0
393	20230629	124500	86095995	1907	1907	1907	1907	0
394	20230629	124400	86095995	1907	1907	1907	1907	0
395	20230629	124300	86095995	1907	1907	1907	1907	0
396	20230629	124200	86095995	1907	1907	1907	1907	0
397	20230629	124100	86095995	1907	1907	1907	1907	0
398	20230629	124000	86095995	1907	1907	1907	1907	0
399	20230629	123900	86095995	1907	1907	1907	1907	0
400	20230629	123800	86095995	1907	1907	1907	1907	0
401	20230629	123700	86095995	1907	1907	1907	1907	0
402	20230629	123600	86095995	1907	1907	1907	1907	0
403	20230629	123500	86095995	1907	1907	1907	1907	0
404	20230629	123400	86095995	1907	1907	1907	1907	0
405	20230629	123300	86095995	1907	1907	1907	1907	0
406	20230629	123200	86095995	1907	1907	1907	1907	0
407	20230629	123100	86095995	1907	1907	1907	1907	0
408	20230629	123000	86095995	1907	1907	1907	1907	0
409	20230629	122900	86095995	1907	1907	1907	1907	59
410	20230629	122800	85983482	1906	1906	1906	1906	0
411	20230629	122700	85983482	1906	1906	1906	1906	0
412	20230629	122600	85983482	1906	1906	1906	1906	0
413	20230629	122500	85983482	1906	1906	1906	1906	0
414	20230629	122400	85983482	1906	1906	1906	1906	0
415	20230629	122300	85983482	1906	1906	1906	1906	0
416	20230629	122200	85983482	1906	1906	1906	1906	0
417	20230629	122100	85983482	1906	1906	1906	1906	83
418	20230629	122000	85825284	1905	1906	1906	1905	243
419	20230629	121900	85362258	1908	1908	1908	1908	0
420	20230629	121800	85362258	1908	1908	1908	1908	0
421	20230629	121700	85362258	1908	1908	1908	1908	0
422	20230629	121600	85362258	1908	1908	1908	1908	0
423	20230629	121500	85362258	1908	1908	1908	1908	0
424	20230629	121400	85362258	1908	1908	1908	1908	0
425	20230629	121300	85362258	1908	1908	1908	1908	0
426	20230629	121200	85362258	1908	1908	1908	1908	0
427	20230629	121100	85362258	1908	1908	1908	1908	0
428	20230629	121000	85362258	1908	1908	1908	1908	0
429	20230629	120900	85362258	1908	1908	1908	1908	0
430	20230629	120800	85362258	1908	1908	1908	1908	0
431	20230629	120700	85362258	1908	1908	1908	1908	0
432	20230629	120600	85362258	1908	1908	1908	1908	0
433	20230629	120500	85362258	1908	1908	1908	1908	0
434	20230629	120400	85362258	1908	1908	1908	1908	0
435	20230629	120300	85362258	1908	1908	1908	1908	1000
436	20230629	120200	83454258	1905	1905	1905	1905	0
437	20230629	120100	83454258	1905	1905	1905	1905	0
438	20230629	120000	83454258	1905	1905	1905	1905	0
439	20230629	115900	83454258	1905	1905	1905	1905	0
440	20230629	115800	83454258	1905	1905	1905	1905	0
441	20230629	115700	83454258	1905	1905	1905	1905	0
442	20230629	115600	83454258	1905	1906	1906	1905	19
443	20230629	115500	83418062	1907	1907	1907	1907	2239
444	20230629	115400	79148289	1909	1909	1909	1909	0
445	20230629	115300	79148289	1909	1909	1909	1909	0
446	20230629	115200	79148289	1909	1909	1909	1909	0
447	20230629	115100	79148289	1909	1909	1909	1909	0
448	20230629	115000	79148289	1909	1909	1909	1909	0
449	20230629	114900	79148289	1909	1909	1909	1909	3
450	20230629	114800	79142562	1909	1909	1909	1909	0
451	20230629	114700	79142562	1909	1909	1909	1909	0
452	20230629	114600	79142562	1909	1909	1909	1909	0
453	20230629	114500	79142562	1909	1909	1909	1909	200
454	20230629	114400	78760762	1907	1907	1907	1907	0
455	20230629	114300	78760762	1907	1907	1907	1907	0
456	20230629	114200	78760762	1907	1907	1907	1907	0
457	20230629	114100	78760762	1907	1907	1907	1907	23
458	20230629	114000	78716901	1907	1907	1907	1907	0
459	20230629	113900	78716901	1907	1907	1907	1907	0
460	20230629	113800	78716901	1907	1907	1907	1907	0
461	20230629	113700	78716901	1907	1907	1907	1907	0
462	20230629	113600	78716901	1907	1907	1907	1907	0
463	20230629	113500	78716901	1907	1907	1907	1907	0
464	20230629	113400	78716901	1907	1907	1907	1907	0
465	20230629	113300	78716901	1907	1907	1907	1907	1
466	20230629	113200	78714994	1907	1907	1907	1907	1
467	20230629	113100	78713087	1909	1909	1909	1909	34
468	20230629	113000	78648181	1906	1906	1906	1906	0
469	20230629	112900	78648181	1906	1906	1906	1906	0
470	20230629	112800	78648181	1906	1906	1906	1906	0
471	20230629	112700	78648181	1906	1906	1906	1906	0
472	20230629	112600	78648181	1906	1906	1906	1906	0
473	20230629	112500	78648181	1906	1906	1906	1906	0
474	20230629	112400	78648181	1906	1906	1906	1906	0
475	20230629	112300	78648181	1906	1906	1906	1906	0
476	20230629	112200	78648181	1906	1906	1906	1906	0
477	20230629	112100	78648181	1906	1906	1906	1906	0
478	20230629	112000	78648181	1906	1905	1906	1905	388
479	20230629	111900	77908705	1905	1905	1906	1905	343
480	20230629	111800	77254987	1905	1906	1906	1905	536
481	20230629	111700	76233374	1905	1905	1905	1905	0
482	20230629	111600	76233374	1905	1905	1905	1905	1
483	20230629	111500	76231469	1905	1905	1905	1905	19
484	20230629	111400	76195274	1905	1905	1905	1905	30
485	20230629	111300	76138124	1905	1905	1905	1905	155
486	20230629	111200	75842849	1906	1905	1906	1905	161
487	20230629	111100	75536134	1905	1906	1906	1905	4082
488	20230629	111000	67758211	1906	1906	1906	1906	49
489	20230629	110900	67664817	1906	1906	1906	1906	587
490	20230629	110800	66545995	1906	1906	1906	1906	76
491	20230629	110700	66401139	1906	1906	1906	1906	852
492	20230629	110600	64777227	1907	1907	1907	1907	1245
493	20230629	110500	62403012	1907	1907	1907	1907	870
494	20230629	110400	60743922	1907	1908	1908	1907	1429
495	20230629	110300	58017495	1908	1908	1908	1908	816
496	20230629	110200	56460567	1909	1909	1909	1909	732
497	20230629	110100	55063179	1909	1909	1909	1909	49
498	20230629	110000	54969638	1909	1909	1909	1909	15
499	20230629	105900	54941003	1909	1909	1909	1909	0
500	20230629	105800	54941003	1909	1909	1909	1909	0
501	20230629	105700	54941003	1909	1909	1909	1909	15
502	20230629	105600	54912368	1909	1909	1909	1909	0
503	20230629	105500	54912368	1909	1909	1909	1909	216
504	20230629	105400	54500024	1909	1909	1909	1909	16
505	20230629	105300	54469480	1909	1909	1909	1909	136
506	20230629	105200	54209856	1909	1909	1909	1909	24
507	20230629	105100	54164040	1909	1909	1909	1909	204
508	20230629	105000	53774604	1909	1909	1909	1909	16
509	20230629	104900	53744060	1909	1909	1909	1909	0
510	20230629	104800	53744060	1909	1909	1909	1909	0
511	20230629	104700	53744060	1909	1909	1909	1909	0
512	20230629	104600	53744060	1909	1908	1909	1908	63
513	20230629	104500	53623821	1908	1908	1908	1908	41
514	20230629	104400	53545593	1908	1908	1908	1908	262
515	20230629	104300	53045697	1908	1910	1910	1908	859
516	20230629	104200	51405833	1910	1910	1910	1910	16
517	20230629	104100	51375273	1912	1912	1912	1912	0
518	20230629	104000	51375273	1912	1912	1912	1912	0
519	20230629	103900	51375273	1912	1912	1912	1912	35
520	20230629	103800	51308353	1911	1911	1911	1911	0
521	20230629	103700	51308353	1911	1911	1911	1911	16
522	20230629	103600	51277777	1911	1911	1911	1911	17
523	20230629	103500	51245290	1911	1911	1911	1911	0
524	20230629	103400	51245290	1911	1911	1911	1911	0
525	20230629	103300	51245290	1911	1911	1911	1911	18
526	20230629	103200	51210892	1911	1911	1911	1911	0
527	20230629	103100	51210892	1911	1911	1911	1911	0
528	20230629	103000	51210892	1911	1911	1911	1911	0
529	20230629	102900	51210892	1911	1911	1911	1911	0
530	20230629	102800	51210892	1911	1911	1911	1911	0
531	20230629	102700	51210892	1911	1911	1911	1911	9
532	20230629	102600	51193693	1910	1910	1910	1910	3
533	20230629	102500	51187963	1910	1910	1910	1910	3
534	20230629	102400	51182233	1910	1910	1910	1910	81
535	20230629	102300	51027523	1910	1910	1910	1910	0
536	20230629	102200	51027523	1910	1910	1910	1910	670
537	20230629	102100	49747823	1909	1909	1909	1909	104
538	20230629	102000	49549287	1908	1908	1908	1908	500
539	20230629	101900	48595287	1908	1908	1908	1908	300
540	20230629	101800	48022887	1908	1908	1908	1908	500
541	20230629	101700	47068887	1908	1908	1908	1908	0
542	20230629	101600	47068887	1908	1908	1908	1908	145
543	20230629	101500	46792227	1908	1908	1908	1908	0
544	20230629	101400	46792227	1908	1908	1908	1908	100
545	20230629	101300	46601427	1907	1907	1907	1907	0
546	20230629	101200	46601427	1907	1907	1907	1907	0
547	20230629	101100	46601427	1907	1907	1907	1907	0
548	20230629	101000	46601427	1907	1907	1907	1907	500
549	20230629	100900	45647927	1907	1907	1907	1907	0
550	20230629	100800	45647927	1907	1907	1907	1907	0
551	20230629	100700	45647927	1907	1907	1907	1907	0
552	20230629	100600	45647927	1907	1907	1907	1907	18
553	20230629	100500	45613601	1909	1909	1909	1909	0
554	20230629	100400	45613601	1909	1909	1909	1909	50
555	20230629	100300	45518151	1907	1907	1907	1907	0
556	20230629	100200	45518151	1907	1908	1908	1907	2500
557	20230629	100100	40748161	1908	1908	1908	1908	0
558	20230629	100000	40748161	1908	1908	1908	1908	1018
559	20230629	095900	38805817	1908	1908	1908	1908	1000
560	20230629	095800	36897817	1909	1909	1909	1909	0
561	20230629	095700	36897817	1909	1909	1909	1909	50
562	20230629	095600	36802367	1908	1908	1908	1908	0
563	20230629	095500	36802367	1908	1909	1909	1908	1934
564	20230629	095400	33112135	1909	1909	1909	1909	1510
565	20230629	095300	30229545	1908	1908	1908	1908	0
566	20230629	095200	30229545	1908	1909	1909	1908	959
567	20230629	095100	28399391	1909	1909	1909	1909	10
568	20230629	095000	28380301	1909	1909	1909	1909	0
569	20230629	094900	28380301	1909	1909	1909	1909	0
570	20230629	094800	28380301	1909	1911	1911	1909	1149
571	20230629	094700	26186820	1912	1912	1912	1912	0
572	20230629	094600	26186820	1912	1912	1912	1912	0
573	20230629	094500	26186820	1912	1912	1912	1912	0
574	20230629	094400	26186820	1912	1912	1912	1912	0
575	20230629	094300	26186820	1912	1912	1912	1912	0
576	20230629	094200	26186820	1912	1912	1912	1912	0
577	20230629	094100	26186820	1912	1912	1912	1912	0
578	20230629	094000	26186820	1912	1912	1912	1912	21
579	20230629	093900	26146668	1910	1910	1910	1910	0
580	20230629	093800	26146668	1910	1910	1910	1910	430
581	20230629	093700	25325368	1913	1913	1913	1913	0
582	20230629	093600	25325368	1913	1913	1913	1913	0
583	20230629	093500	25325368	1913	1910	1913	1910	5
584	20230629	093400	25315815	1910	1910	1910	1910	0
585	20230629	093300	25315815	1910	1910	1910	1910	0
586	20230629	093200	25315815	1910	1910	1910	1910	80
587	20230629	093100	25163015	1910	1910	1910	1910	13
588	20230629	093000	25138185	1914	1914	1914	1914	0
589	20230629	092900	25138185	1914	1914	1914	1914	0
590	20230629	092800	25138185	1914	1914	1914	1914	0
591	20230629	092700	25138185	1914	1914	1914	1914	0
592	20230629	092600	25138185	1914	1914	1914	1914	0
593	20230629	092500	25138185	1914	1914	1914	1914	312
594	20230629	092400	24541017	1914	1915	1915	1914	37
595	20230629	092300	24470170	1915	1915	1915	1915	0
596	20230629	092200	24470170	1915	1915	1915	1915	0
597	20230629	092100	24470170	1915	1915	1915	1915	28
598	20230629	092000	24416550	1918	1918	1918	1918	0
599	20230629	091900	24416550	1918	1918	1918	1918	0
600	20230629	091800	24416550	1918	1918	1918	1918	120
601	20230629	091700	24186390	1918	1918	1918	1918	0
602	20230629	091600	24186390	1918	1915	1918	1915	696
603	20230629	091500	22852017	1915	1915	1915	1915	7
604	20230629	091400	22838612	1914	1914	1914	1914	0
605	20230629	091300	22838612	1914	1914	1914	1914	17
606	20230629	091200	22806074	1914	1916	1916	1914	4
607	20230629	091100	22798412	1909	1909	1909	1909	128
608	20230629	091000	22554060	1908	1908	1909	1908	118
609	20230629	090900	22328906	1908	1909	1909	1908	2048
610	20230629	090800	18419302	1909	1908	1909	1908	766
611	20230629	090700	16957744	1908	1909	1909	1908	820
612	20230629	090600	15392658	1909	1909	1909	1909	50
613	20230629	090500	15297208	1909	1911	1918	1909	1353
614	20230629	090400	12708619	1909	1909	1909	1909	721
615	20230629	090300	11332230	1911	1911	1911	1911	0
616	20230629	090200	11332230	1911	1911	1911	1911	0
617	20230629	090100	11332230	1911	1911	1911	1911	606
618	20230629	090000	10174164	1911	1911	1911	1911	5324