KissMeData/071460/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	194000	119306954	1930	1930	1930	1930	288
3	20230713	193900	119306954	1930	1930	1930	1930	0
4	20230713	193800	119306954	1930	1930	1930	1930	0
5	20230713	193700	119306954	1930	1930	1930	1930	0
6	20230713	193600	119306954	1930	1930	1930	1930	0
7	20230713	193500	119306954	1930	1930	1930	1930	0
8	20230713	193400	119306954	1930	1930	1930	1930	0
9	20230713	193300	119306954	1930	1930	1930	1930	0
10	20230713	193200	119306954	1930	1930	1930	1930	0
11	20230713	193100	119306954	1930	1930	1930	1930	0
12	20230713	193000	119306954	1930	1930	1930	1930	0
13	20230713	192900	119306954	1930	1930	1930	1930	0
14	20230713	192800	119306954	1930	1930	1930	1930	0
15	20230713	192700	119306954	1930	1930	1930	1930	0
16	20230713	192600	119306954	1930	1930	1930	1930	0
17	20230713	192500	119306954	1930	1930	1930	1930	0
18	20230713	192400	119306954	1930	1930	1930	1930	0
19	20230713	192300	119306954	1930	1930	1930	1930	0
20	20230713	192200	119306954	1930	1930	1930	1930	0
21	20230713	192100	119306954	1930	1930	1930	1930	0
22	20230713	192000	119306954	1930	1930	1930	1930	0
23	20230713	191900	119306954	1930	1930	1930	1930	0
24	20230713	191800	119306954	1930	1930	1930	1930	0
25	20230713	191700	119306954	1930	1930	1930	1930	0
26	20230713	191600	119306954	1930	1930	1930	1930	0
27	20230713	191500	119306954	1930	1930	1930	1930	0
28	20230713	191400	119306954	1930	1930	1930	1930	0
29	20230713	191300	119306954	1930	1930	1930	1930	0
30	20230713	191200	119306954	1930	1930	1930	1930	0
31	20230713	191100	119306954	1930	1930	1930	1930	0
32	20230713	191000	119306954	1930	1930	1930	1930	288
33	20230713	190900	119306954	1930	1930	1930	1930	0
34	20230713	190800	119306954	1930	1930	1930	1930	0
35	20230713	190700	119306954	1930	1930	1930	1930	0
36	20230713	190600	119306954	1930	1930	1930	1930	0
37	20230713	190500	119306954	1930	1930	1930	1930	0
38	20230713	190400	119306954	1930	1930	1930	1930	0
39	20230713	190300	119306954	1930	1930	1930	1930	0
40	20230713	190200	119306954	1930	1930	1930	1930	0
41	20230713	190100	119306954	1930	1930	1930	1930	0
42	20230713	190000	119306954	1930	1930	1930	1930	0
43	20230713	185900	119306954	1930	1930	1930	1930	0
44	20230713	185800	119306954	1930	1930	1930	1930	0
45	20230713	185700	119306954	1930	1930	1930	1930	0
46	20230713	185600	119306954	1930	1930	1930	1930	0
47	20230713	185500	119306954	1930	1930	1930	1930	0
48	20230713	185400	119306954	1930	1930	1930	1930	0
49	20230713	185300	119306954	1930	1930	1930	1930	0
50	20230713	185200	119306954	1930	1930	1930	1930	0
51	20230713	185100	119306954	1930	1930	1930	1930	0
52	20230713	185000	119306954	1930	1930	1930	1930	0
53	20230713	184900	119306954	1930	1930	1930	1930	0
54	20230713	184800	119306954	1930	1930	1930	1930	0
55	20230713	184700	119306954	1930	1930	1930	1930	0
56	20230713	184600	119306954	1930	1930	1930	1930	0
57	20230713	184500	119306954	1930	1930	1930	1930	0
58	20230713	184400	119306954	1930	1930	1930	1930	0
59	20230713	184300	119306954	1930	1930	1930	1930	0
60	20230713	184200	119306954	1930	1930	1930	1930	0
61	20230713	184100	119306954	1930	1930	1930	1930	0
62	20230713	184000	119306954	1930	1930	1930	1930	288
63	20230713	183900	119306954	1930	1930	1930	1930	0
64	20230713	183800	119306954	1930	1930	1930	1930	0
65	20230713	183700	119306954	1930	1930	1930	1930	0
66	20230713	183600	119306954	1930	1930	1930	1930	0
67	20230713	183500	119306954	1930	1930	1930	1930	0
68	20230713	183400	119306954	1930	1930	1930	1930	0
69	20230713	183300	119306954	1930	1930	1930	1930	0
70	20230713	183200	119306954	1930	1930	1930	1930	0
71	20230713	183100	119306954	1930	1930	1930	1930	0
72	20230713	183000	119306954	1930	1930	1930	1930	0
73	20230713	182900	119306954	1930	1930	1930	1930	0
74	20230713	182800	119306954	1930	1930	1930	1930	0
75	20230713	182700	119306954	1930	1930	1930	1930	0
76	20230713	182600	119306954	1930	1930	1930	1930	0
77	20230713	182500	119306954	1930	1930	1930	1930	0
78	20230713	182400	119306954	1930	1930	1930	1930	0
79	20230713	182300	119306954	1930	1930	1930	1930	0
80	20230713	182200	119306954	1930	1930	1930	1930	0
81	20230713	182100	119306954	1930	1930	1930	1930	0
82	20230713	182000	119306954	1930	1930	1930	1930	0
83	20230713	181900	119306954	1930	1930	1930	1930	0
84	20230713	181800	119306954	1930	1930	1930	1930	0
85	20230713	181700	119306954	1930	1930	1930	1930	0
86	20230713	181600	119306954	1930	1930	1930	1930	0
87	20230713	181500	119306954	1930	1930	1930	1930	0
88	20230713	181400	119306954	1930	1930	1930	1930	0
89	20230713	181300	119306954	1930	1930	1930	1930	0
90	20230713	181200	119306954	1930	1930	1930	1930	0
91	20230713	181100	119306954	1930	1930	1930	1930	0
92	20230713	181000	119306954	1930	1930	1930	1930	288
93	20230713	180900	119306954	1930	1930	1930	1930	0
94	20230713	180800	119306954	1930	1930	1930	1930	0
95	20230713	180700	119306954	1930	1930	1930	1930	0
96	20230713	180600	119306954	1930	1930	1930	1930	0
97	20230713	180500	119306954	1930	1930	1930	1930	0
98	20230713	180400	119306954	1930	1930	1930	1930	0
99	20230713	180300	119306954	1930	1930	1930	1930	0
100	20230713	180200	119306954	1930	1930	1930	1930	0
101	20230713	180100	119306954	1930	1930	1930	1930	0
102	20230713	180000	119306954	1930	1930	1930	1930	0
103	20230713	175900	119306954	1930	1930	1930	1930	0
104	20230713	175800	119306954	1930	1930	1930	1930	0
105	20230713	175700	119306954	1930	1930	1930	1930	0
106	20230713	175600	119306954	1930	1930	1930	1930	0
107	20230713	175500	119306954	1930	1930	1930	1930	0
108	20230713	175400	119306954	1930	1930	1930	1930	0
109	20230713	175300	119306954	1930	1930	1930	1930	0
110	20230713	175200	119306954	1930	1930	1930	1930	0
111	20230713	175100	119306954	1930	1930	1930	1930	0
112	20230713	175000	119306954	1930	1930	1930	1930	0
113	20230713	174900	119306954	1930	1930	1930	1930	0
114	20230713	174800	119306954	1930	1930	1930	1930	0
115	20230713	174700	119306954	1930	1930	1930	1930	0
116	20230713	174600	119306954	1930	1930	1930	1930	0
117	20230713	174500	119306954	1930	1930	1930	1930	0
118	20230713	174400	119306954	1930	1930	1930	1930	0
119	20230713	174300	119306954	1930	1930	1930	1930	0
120	20230713	174200	119306954	1930	1930	1930	1930	0
121	20230713	174100	119306954	1930	1930	1930	1930	0
122	20230713	174000	119306954	1930	1930	1930	1930	288
123	20230713	173900	119306954	1930	1930	1930	1930	0
124	20230713	173800	119306954	1930	1930	1930	1930	0
125	20230713	173700	119306954	1930	1930	1930	1930	0
126	20230713	173600	119306954	1930	1930	1930	1930	0
127	20230713	173500	119306954	1930	1930	1930	1930	0
128	20230713	173400	119306954	1930	1930	1930	1930	0
129	20230713	173300	119306954	1930	1930	1930	1930	0
130	20230713	173200	119306954	1930	1930	1930	1930	0
131	20230713	173100	119306954	1930	1930	1930	1930	0
132	20230713	173000	119306954	1930	1930	1930	1930	0
133	20230713	172900	119306954	1930	1930	1930	1930	0
134	20230713	172800	119306954	1930	1930	1930	1930	0
135	20230713	172700	119306954	1930	1930	1930	1930	0
136	20230713	172600	119306954	1930	1930	1930	1930	0
137	20230713	172500	119306954	1930	1930	1930	1930	0
138	20230713	172400	119306954	1930	1930	1930	1930	0
139	20230713	172300	119306954	1930	1930	1930	1930	0
140	20230713	172200	119306954	1930	1930	1930	1930	0
141	20230713	172100	119306954	1930	1930	1930	1930	0
142	20230713	172000	119306954	1930	1930	1930	1930	0
143	20230713	171900	119306954	1930	1930	1930	1930	0
144	20230713	171800	119306954	1930	1930	1930	1930	0
145	20230713	171700	119306954	1930	1930	1930	1930	0
146	20230713	171600	119306954	1930	1930	1930	1930	0
147	20230713	171500	119306954	1930	1930	1930	1930	0
148	20230713	171400	119306954	1930	1930	1930	1930	0
149	20230713	171300	119306954	1930	1930	1930	1930	0
150	20230713	171200	119306954	1930	1930	1930	1930	0
151	20230713	171100	119306954	1930	1930	1930	1930	0
152	20230713	171000	119306954	1930	1930	1930	1930	288
153	20230713	170900	119306954	1930	1930	1930	1930	0
154	20230713	170800	119306954	1930	1930	1930	1930	0
155	20230713	170700	119306954	1930	1930	1930	1930	0
156	20230713	170600	119306954	1930	1930	1930	1930	0
157	20230713	170500	119306954	1930	1930	1930	1930	0
158	20230713	170400	119306954	1930	1930	1930	1930	0
159	20230713	170300	119306954	1930	1930	1930	1930	0
160	20230713	170200	119306954	1930	1930	1930	1930	0
161	20230713	170100	119306954	1930	1930	1930	1930	0
162	20230713	170000	119306954	1930	1930	1930	1930	0
163	20230713	165900	119306954	1930	1930	1930	1930	0
164	20230713	165800	119306954	1930	1930	1930	1930	0
165	20230713	165700	119306954	1930	1930	1930	1930	0
166	20230713	165600	119306954	1930	1930	1930	1930	0
167	20230713	165500	119306954	1930	1930	1930	1930	0
168	20230713	165400	119306954	1930	1930	1930	1930	0
169	20230713	165300	119306954	1930	1930	1930	1930	0
170	20230713	165200	119306954	1930	1930	1930	1930	0
171	20230713	165100	119306954	1930	1930	1930	1930	0
172	20230713	165000	119306954	1930	1930	1930	1930	0
173	20230713	164900	119306954	1930	1930	1930	1930	0
174	20230713	164800	119306954	1930	1930	1930	1930	0
175	20230713	164700	119306954	1930	1930	1930	1930	0
176	20230713	164600	119306954	1930	1930	1930	1930	0
177	20230713	164500	119306954	1930	1930	1930	1930	0
178	20230713	164400	119306954	1930	1930	1930	1930	0
179	20230713	164300	119306954	1930	1930	1930	1930	0
180	20230713	164200	119306954	1930	1930	1930	1930	0
181	20230713	164100	119306954	1930	1930	1930	1930	0
182	20230713	164000	119306954	1930	1930	1930	1930	288
183	20230713	163900	119306954	1930	1930	1930	1930	0
184	20230713	163800	119306954	1930	1930	1930	1930	0
185	20230713	163700	119306954	1930	1930	1930	1930	0
186	20230713	163600	119306954	1930	1930	1930	1930	0
187	20230713	163500	119306954	1930	1930	1930	1930	0
188	20230713	163400	119306954	1930	1930	1930	1930	0
189	20230713	163300	119306954	1930	1930	1930	1930	0
190	20230713	163200	119306954	1930	1930	1930	1930	0
191	20230713	163100	119306954	1930	1930	1930	1930	0
192	20230713	163000	119306954	1930	1930	1930	1930	0
193	20230713	162900	119306954	1930	1930	1930	1930	0
194	20230713	162800	119306954	1930	1930	1930	1930	0
195	20230713	162700	119306954	1930	1930	1930	1930	0
196	20230713	162600	119306954	1930	1930	1930	1930	0
197	20230713	162500	119306954	1930	1930	1930	1930	0
198	20230713	162400	119306954	1930	1930	1930	1930	0
199	20230713	162300	119306954	1930	1930	1930	1930	0
200	20230713	162200	119306954	1930	1930	1930	1930	0
201	20230713	162100	119306954	1930	1930	1930	1930	0
202	20230713	162000	119306954	1930	1930	1930	1930	0
203	20230713	161900	119306954	1930	1930	1930	1930	0
204	20230713	161800	119306954	1930	1930	1930	1930	0
205	20230713	161700	119306954	1930	1930	1930	1930	0
206	20230713	161600	119306954	1930	1930	1930	1930	0
207	20230713	161500	119306954	1930	1930	1930	1930	0
208	20230713	161400	119306954	1930	1930	1930	1930	0
209	20230713	161300	119306954	1930	1930	1930	1930	0
210	20230713	161200	119306954	1930	1930	1930	1930	0
211	20230713	161100	119306954	1930	1930	1930	1930	0
212	20230713	161000	119306954	1930	1930	1930	1930	288
213	20230713	160900	119306954	1930	1930	1930	1930	0
214	20230713	160800	119306954	1930	1930	1930	1930	0
215	20230713	160700	119306954	1930	1930	1930	1930	0
216	20230713	160600	119306954	1930	1930	1930	1930	0
217	20230713	160500	119306954	1930	1930	1930	1930	0
218	20230713	160400	119306954	1930	1930	1930	1930	0
219	20230713	160300	119306954	1930	1930	1930	1930	0
220	20230713	160200	119306954	1930	1930	1930	1930	0
221	20230713	160100	119306954	1930	1930	1930	1930	0
222	20230713	160000	119306954	1930	1930	1930	1930	0
223	20230713	155900	119306954	1930	1930	1930	1930	0
224	20230713	155800	119306954	1930	1930	1930	1930	0
225	20230713	155700	119306954	1930	1930	1930	1930	0
226	20230713	155600	119306954	1930	1930	1930	1930	0
227	20230713	155500	119306954	1930	1930	1930	1930	0
228	20230713	155400	119306954	1930	1930	1930	1930	0
229	20230713	155300	119306954	1930	1930	1930	1930	0
230	20230713	155200	119306954	1930	1930	1930	1930	0
231	20230713	155100	119306954	1930	1930	1930	1930	0
232	20230713	155000	119306954	1930	1930	1930	1930	0
233	20230713	154900	119306954	1930	1930	1930	1930	0
234	20230713	154800	119306954	1930	1930	1930	1930	0
235	20230713	154700	119306954	1930	1930	1930	1930	0
236	20230713	154600	119306954	1930	1930	1930	1930	0
237	20230713	154500	119306954	1930	1930	1930	1930	0
238	20230713	154400	119306954	1930	1930	1930	1930	0
239	20230713	154300	119306954	1930	1930	1930	1930	0
240	20230713	154200	119306954	1930	1930	1930	1930	0
241	20230713	154100	119306954	1930	1930	1930	1930	0
242	20230713	154000	119306954	1930	1930	1930	1930	288
243	20230713	153900	119306954	1930	1930	1930	1930	0
244	20230713	153800	119306954	1930	1930	1930	1930	0
245	20230713	153700	119306954	1930	1930	1930	1930	0
246	20230713	153600	119306954	1930	1930	1930	1930	0
247	20230713	153500	119306954	1930	1930	1930	1930	0
248	20230713	153400	119306954	1930	1930	1930	1930	0
249	20230713	153300	119306954	1930	1930	1930	1930	0
250	20230713	153200	119306954	1930	1930	1930	1930	0
251	20230713	153100	119306954	1930	1930	1930	1930	0
252	20230713	153000	119306954	1930	1930	1930	1930	288
253	20230713	152900	118751114	1933	1933	1933	1933	0
254	20230713	152800	118751114	1933	1933	1933	1933	0
255	20230713	152700	118751114	1933	1933	1933	1933	0
256	20230713	152600	118751114	1933	1933	1933	1933	0
257	20230713	152500	118751114	1933	1933	1933	1933	0
258	20230713	152400	118751114	1933	1933	1933	1933	0
259	20230713	152300	118751114	1933	1933	1933	1933	0
260	20230713	152200	118751114	1933	1933	1933	1933	0
261	20230713	152100	118751114	1933	1933	1933	1933	0
262	20230713	152000	118751114	1933	1933	1933	1933	0
263	20230713	151900	118751114	1933	1933	1933	1933	0
264	20230713	151800	118751114	1933	1933	1933	1933	92
265	20230713	151700	118573278	1930	1930	1930	1930	0
266	20230713	151600	118573278	1930	1930	1930	1930	0
267	20230713	151500	118573278	1930	1930	1930	1930	0
268	20230713	151400	118573278	1930	1930	1930	1930	0
269	20230713	151300	118573278	1930	1933	1933	1930	336
270	20230713	151200	117924438	1933	1933	1933	1933	0
271	20230713	151100	117924438	1933	1933	1933	1933	0
272	20230713	151000	117924438	1933	1933	1933	1933	0
273	20230713	150900	117924438	1933	1933	1933	1933	0
274	20230713	150800	117924438	1933	1933	1933	1933	301
275	20230713	150700	117342605	1930	1930	1930	1930	0
276	20230713	150600	117342605	1930	1930	1930	1930	0
277	20230713	150500	117342605	1930	1930	1930	1930	0
278	20230713	150400	117342605	1930	1933	1933	1930	2
279	20230713	150300	117338742	1933	1933	1933	1933	0
280	20230713	150200	117338742	1933	1933	1933	1933	0
281	20230713	150100	117338742	1933	1933	1933	1933	1
282	20230713	150000	117336809	1933	1933	1933	1933	0
283	20230713	145900	117336809	1933	1933	1933	1933	0
284	20230713	145800	117336809	1933	1933	1933	1933	0
285	20230713	145700	117336809	1933	1933	1933	1933	0
286	20230713	145600	117336809	1933	1933	1933	1933	0
287	20230713	145500	117336809	1933	1933	1933	1933	0
288	20230713	145400	117336809	1933	1933	1933	1933	0
289	20230713	145300	117336809	1933	1932	1933	1932	119
290	20230713	145200	117106826	1931	1931	1931	1931	183
291	20230713	145100	116753453	1930	1930	1930	1930	0
292	20230713	145000	116753453	1930	1930	1930	1930	0
293	20230713	144900	116753453	1930	1930	1930	1930	10
294	20230713	144800	116734153	1929	1929	1929	1929	0
295	20230713	144700	116734153	1929	1929	1929	1929	0
296	20230713	144600	116734153	1929	1929	1929	1929	0
297	20230713	144500	116734153	1929	1929	1929	1929	0
298	20230713	144400	116734153	1929	1929	1929	1929	0
299	20230713	144300	116734153	1929	1930	1930	1929	2598
300	20230713	144200	111722422	1930	1930	1930	1930	44
301	20230713	144100	111637502	1929	1929	1929	1929	0
302	20230713	144000	111637502	1929	1930	1930	1929	734
303	20230713	143900	110221524	1930	1931	1931	1930	250
304	20230713	143800	109738987	1932	1932	1932	1932	17
305	20230713	143700	109706143	1933	1933	1933	1933	0
306	20230713	143600	109706143	1933	1933	1933	1933	0
307	20230713	143500	109706143	1933	1933	1933	1933	0
308	20230713	143400	109706143	1933	1933	1933	1933	0
309	20230713	143300	109706143	1933	1934	1934	1933	44
310	20230713	143200	109621074	1935	1935	1935	1935	116
311	20230713	143100	109396614	1935	1935	1935	1935	11
312	20230713	143000	109375329	1929	1930	1930	1929	500
313	20230713	142900	108410538	1930	1930	1930	1930	0
314	20230713	142800	108410538	1930	1930	1930	1930	0
315	20230713	142700	108410538	1930	1930	1930	1930	251
316	20230713	142600	107926108	1935	1935	1935	1935	0
317	20230713	142500	107926108	1935	1935	1935	1935	1
318	20230713	142400	107924173	1935	1935	1935	1935	110
319	20230713	142300	107711323	1935	1935	1935	1935	100
320	20230713	142200	107517823	1935	1935	1935	1935	0
321	20230713	142100	107517823	1935	1935	1935	1935	19
322	20230713	142000	107481058	1935	1935	1935	1935	0
323	20230713	141900	107481058	1935	1935	1935	1935	0
324	20230713	141800	107481058	1935	1935	1935	1935	0
325	20230713	141700	107481058	1935	1935	1935	1935	0
326	20230713	141600	107481058	1935	1935	1935	1935	1
327	20230713	141500	107479123	1935	1935	1935	1935	100
328	20230713	141400	107285623	1935	1935	1935	1935	0
329	20230713	141300	107285623	1935	1935	1935	1935	0
330	20230713	141200	107285623	1935	1935	1935	1935	0
331	20230713	141100	107285623	1935	1935	1935	1935	1000
332	20230713	141000	105350623	1930	1930	1930	1930	0
333	20230713	140900	105350623	1930	1930	1930	1930	0
334	20230713	140800	105350623	1930	1930	1930	1930	306
335	20230713	140700	104760043	1929	1929	1929	1929	0
336	20230713	140600	104760043	1929	1929	1929	1929	0
337	20230713	140500	104760043	1929	1929	1929	1929	0
338	20230713	140400	104760043	1929	1929	1929	1929	800
339	20230713	140300	103216843	1930	1930	1930	1930	4
340	20230713	140200	103209123	1929	1929	1929	1929	0
341	20230713	140100	103209123	1929	1929	1929	1929	389
342	20230713	140000	102458742	1930	1930	1930	1930	0
343	20230713	135900	102458742	1930	1930	1930	1930	0
344	20230713	135800	102458742	1930	1930	1930	1930	10
345	20230713	135700	102439442	1930	1930	1930	1930	10
346	20230713	135600	102420142	1929	1929	1929	1929	0
347	20230713	135500	102420142	1929	1929	1929	1929	0
348	20230713	135400	102420142	1929	1929	1929	1929	0
349	20230713	135300	102420142	1929	1929	1929	1929	0
350	20230713	135200	102420142	1929	1930	1930	1929	925
351	20230713	135100	100635137	1935	1935	1935	1935	0
352	20230713	135000	100635137	1935	1935	1935	1935	0
353	20230713	134900	100635137	1935	1935	1935	1935	0
354	20230713	134800	100635137	1935	1935	1935	1935	0
355	20230713	134700	100635137	1935	1932	1935	1932	1019
356	20230713	134600	98663831	1930	1930	1930	1930	0
357	20230713	134500	98663831	1930	1930	1930	1930	183
358	20230713	134400	98310641	1929	1929	1929	1929	0
359	20230713	134300	98310641	1929	1929	1929	1929	0
360	20230713	134200	98310641	1929	1929	1929	1929	0
361	20230713	134100	98310641	1929	1929	1929	1929	0
362	20230713	134000	98310641	1929	1929	1929	1929	0
363	20230713	133900	98310641	1929	1929	1929	1929	0
364	20230713	133800	98310641	1929	1929	1929	1929	0
365	20230713	133700	98310641	1929	1929	1929	1929	0
366	20230713	133600	98310641	1929	1929	1929	1929	0
367	20230713	133500	98310641	1929	1929	1929	1929	0
368	20230713	133400	98310641	1929	1929	1929	1929	0
369	20230713	133300	98310641	1929	1929	1929	1929	1182
370	20230713	133200	96030563	1929	1929	1929	1929	674
371	20230713	133100	94730417	1929	1929	1929	1929	0
372	20230713	133000	94730417	1929	1929	1929	1929	0
373	20230713	132900	94730417	1929	1929	1929	1929	5
374	20230713	132800	94720772	1929	1930	1930	1929	73
375	20230713	132700	94579905	1929	1929	1929	1929	0
376	20230713	132600	94579905	1929	1929	1929	1929	0
377	20230713	132500	94579905	1929	1929	1929	1929	0
378	20230713	132400	94579905	1929	1929	1929	1929	0
379	20230713	132300	94579905	1929	1929	1929	1929	1260
380	20230713	132200	92149365	1929	1929	1929	1929	0
381	20230713	132100	92149365	1929	1929	1929	1929	0
382	20230713	132000	92149365	1929	1929	1929	1929	0
383	20230713	131900	92149365	1929	1929	1929	1929	1401
384	20230713	131800	89446836	1929	1930	1930	1929	120
385	20230713	131700	89215336	1930	1930	1930	1930	28
386	20230713	131600	89161296	1930	1930	1930	1930	0
387	20230713	131500	89161296	1930	1930	1930	1930	0
388	20230713	131400	89161296	1930	1930	1930	1930	0
389	20230713	131300	89161296	1930	1930	1930	1930	3
390	20230713	131200	89155506	1930	1930	1930	1930	16
391	20230713	131100	89124626	1930	1930	1930	1930	0
392	20230713	131000	89124626	1930	1930	1930	1930	353
393	20230713	130900	88443336	1930	1930	1930	1930	0
394	20230713	130800	88443336	1930	1930	1930	1930	0
395	20230713	130700	88443336	1930	1930	1930	1930	0
396	20230713	130600	88443336	1930	1930	1930	1930	20
397	20230713	130500	88404736	1929	1929	1929	1929	65
398	20230713	130400	88279351	1929	1929	1929	1929	0
399	20230713	130300	88279351	1929	1930	1930	1929	397
400	20230713	130200	87513438	1930	1930	1930	1930	0
401	20230713	130100	87513438	1930	1930	1930	1930	0
402	20230713	130000	87513438	1930	1930	1930	1930	0
403	20230713	125900	87513438	1930	1930	1930	1930	0
404	20230713	125800	87513438	1930	1930	1930	1930	0
405	20230713	125700	87513438	1930	1930	1930	1930	0
406	20230713	125600	87513438	1930	1930	1930	1930	253
407	20230713	125500	87025148	1930	1930	1930	1930	0
408	20230713	125400	87025148	1930	1930	1930	1930	0
409	20230713	125300	87025148	1930	1930	1930	1930	0
410	20230713	125200	87025148	1930	1930	1930	1930	0
411	20230713	125100	87025148	1930	1930	1930	1930	0
412	20230713	125000	87025148	1930	1930	1930	1930	0
413	20230713	124900	87025148	1930	1930	1930	1930	30
414	20230713	124800	86967248	1935	1935	1935	1935	0
415	20230713	124700	86967248	1935	1935	1935	1935	18
416	20230713	124600	86932418	1934	1934	1934	1934	0
417	20230713	124500	86932418	1934	1934	1934	1934	0
418	20230713	124400	86932418	1934	1934	1934	1934	0
419	20230713	124300	86932418	1934	1934	1934	1934	0
420	20230713	124200	86932418	1934	1934	1934	1934	0
421	20230713	124100	86932418	1934	1934	1934	1934	0
422	20230713	124000	86932418	1934	1934	1934	1934	0
423	20230713	123900	86932418	1934	1934	1934	1934	0
424	20230713	123800	86932418	1934	1934	1934	1934	0
425	20230713	123700	86932418	1934	1934	1934	1934	0
426	20230713	123600	86932418	1934	1929	1934	1929	1430
427	20230713	123500	84173928	1930	1930	1930	1930	1744
428	20230713	123400	80808008	1931	1931	1931	1931	0
429	20230713	123300	80808008	1931	1931	1931	1931	0
430	20230713	123200	80808008	1931	1931	1931	1931	21
431	20230713	123100	80767457	1930	1930	1930	1930	0
432	20230713	123000	80767457	1930	1930	1930	1930	0
433	20230713	122900	80767457	1930	1930	1930	1930	0
434	20230713	122800	80767457	1930	1930	1930	1930	0
435	20230713	122700	80767457	1930	1930	1930	1930	0
436	20230713	122600	80767457	1930	1930	1930	1930	0
437	20230713	122500	80767457	1930	1930	1930	1930	0
438	20230713	122400	80767457	1930	1930	1930	1930	0
439	20230713	122300	80767457	1930	1930	1930	1930	0
440	20230713	122200	80767457	1930	1930	1930	1930	0
441	20230713	122100	80767457	1930	1930	1930	1930	0
442	20230713	122000	80767457	1930	1930	1930	1930	0
443	20230713	121900	80767457	1930	1930	1930	1930	5
444	20230713	121800	80757807	1935	1935	1935	1935	0
445	20230713	121700	80757807	1935	1935	1935	1935	100
446	20230713	121600	80564307	1930	1930	1930	1930	0
447	20230713	121500	80564307	1930	1930	1930	1930	0
448	20230713	121400	80564307	1930	1930	1930	1930	0
449	20230713	121300	80564307	1930	1930	1930	1930	103
450	20230713	121200	80365517	1930	1930	1930	1930	0
451	20230713	121100	80365517	1930	1930	1930	1930	0
452	20230713	121000	80365517	1930	1930	1930	1930	0
453	20230713	120900	80365517	1930	1930	1930	1930	0
454	20230713	120800	80365517	1930	1930	1930	1930	200
455	20230713	120700	79979517	1934	1934	1934	1934	0
456	20230713	120600	79979517	1934	1934	1934	1934	0
457	20230713	120500	79979517	1934	1934	1934	1934	0
458	20230713	120400	79979517	1934	1934	1934	1934	0
459	20230713	120300	79979517	1934	1934	1934	1934	1035
460	20230713	120200	77977827	1928	1928	1928	1928	2
461	20230713	120100	77973971	1927	1927	1927	1927	0
462	20230713	120000	77973971	1927	1928	1928	1927	232
463	20230713	115900	77526704	1927	1927	1927	1927	0
464	20230713	115800	77526704	1927	1927	1927	1927	0
465	20230713	115700	77526704	1927	1927	1927	1927	0
466	20230713	115600	77526704	1927	1927	1927	1927	17
467	20230713	115500	77493945	1925	1925	1925	1925	0
468	20230713	115400	77493945	1925	1925	1925	1925	0
469	20230713	115300	77493945	1925	1925	1925	1925	0
470	20230713	115200	77493945	1925	1925	1925	1925	0
471	20230713	115100	77493945	1925	1925	1925	1925	0
472	20230713	115000	77493945	1925	1925	1925	1925	1000
473	20230713	114900	75568945	1925	1925	1925	1925	0
474	20230713	114800	75568945	1925	1925	1925	1925	0
475	20230713	114700	75568945	1925	1925	1925	1925	0
476	20230713	114600	75568945	1925	1925	1925	1925	945
477	20230713	114500	73749820	1925	1925	1925	1925	8
478	20230713	114400	73734420	1925	1925	1925	1925	4
479	20230713	114300	73726720	1925	1925	1925	1925	2184
480	20230713	114200	69522520	1926	1926	1926	1926	510
481	20230713	114100	68540260	1926	1928	1928	1926	466
482	20230713	114000	67642332	1928	1928	1928	1928	390
483	20230713	113900	66890412	1928	1928	1928	1928	0
484	20230713	113800	66890412	1928	1929	1929	1928	1000
485	20230713	113700	64962222	1929	1929	1929	1929	0
486	20230713	113600	64962222	1929	1929	1929	1929	0
487	20230713	113500	64962222	1929	1929	1929	1929	1
488	20230713	113400	64960293	1929	1929	1929	1929	22
489	20230713	113300	64917855	1929	1929	1929	1929	0
490	20230713	113200	64917855	1929	1930	1930	1929	1296
491	20230713	113100	62417007	1930	1930	1930	1930	0
492	20230713	113000	62417007	1930	1930	1930	1930	0
493	20230713	112900	62417007	1930	1930	1930	1930	0
494	20230713	112800	62417007	1930	1930	1930	1930	0
495	20230713	112700	62417007	1930	1930	1930	1930	11
496	20230713	112600	62395777	1930	1930	1930	1930	0
497	20230713	112500	62395777	1930	1933	1933	1930	5045
498	20230713	112400	52658073	1935	1935	1935	1935	759
499	20230713	112300	51189408	1936	1937	1937	1936	94
500	20230713	112200	51007422	1938	1938	1938	1938	13
501	20230713	112100	50982228	1939	1939	1939	1939	0
502	20230713	112000	50982228	1939	1939	1939	1939	0
503	20230713	111900	50982228	1939	1939	1939	1939	0
504	20230713	111800	50982228	1939	1939	1939	1939	0
505	20230713	111700	50982228	1939	1939	1939	1939	201
506	20230713	111600	50592489	1939	1939	1939	1939	548
507	20230713	111500	49529917	1939	1939	1939	1939	300
508	20230713	111400	48948217	1939	1939	1939	1939	10
509	20230713	111300	48928827	1939	1939	1939	1939	40
510	20230713	111200	48851267	1939	1939	1939	1939	518
511	20230713	111100	47846865	1939	1939	1939	1939	0
512	20230713	111000	47846865	1939	1939	1939	1939	10
513	20230713	110900	47827475	1939	1938	1939	1938	46
514	20230713	110800	47738326	1938	1938	1938	1938	5
515	20230713	110700	47728636	1939	1939	1939	1939	0
516	20230713	110600	47728636	1939	1939	1939	1939	0
517	20230713	110500	47728636	1939	1939	1939	1939	102
518	20230713	110400	47530858	1939	1939	1939	1939	10
519	20230713	110300	47511468	1939	1939	1939	1939	0
520	20230713	110200	47511468	1939	1939	1939	1939	0
521	20230713	110100	47511468	1939	1939	1939	1939	8
522	20230713	110000	47495956	1939	1939	1939	1939	3
523	20230713	105900	47490139	1939	1939	1939	1939	101
524	20230713	105800	47294300	1939	1939	1939	1939	21
525	20230713	105700	47253581	1934	1934	1934	1934	0
526	20230713	105600	47253581	1934	1934	1934	1934	0
527	20230713	105500	47253581	1934	1939	1939	1934	446
528	20230713	105400	46390536	1939	1939	1939	1939	0
529	20230713	105300	46390536	1939	1939	1939	1939	0
530	20230713	105200	46390536	1939	1939	1939	1939	0
531	20230713	105100	46390536	1939	1939	1939	1939	0
532	20230713	105000	46390536	1939	1939	1939	1939	0
533	20230713	104900	46390536	1939	1937	1939	1937	100
534	20230713	104800	46196744	1936	1937	1937	1936	984
535	20230713	104700	44290899	1938	1938	1938	1938	129
536	20230713	104600	44040897	1938	1938	1938	1938	0
537	20230713	104500	44040897	1938	1938	1938	1938	0
538	20230713	104400	44040897	1938	1938	1938	1938	0
539	20230713	104300	44040897	1938	1938	1938	1938	0
540	20230713	104200	44040897	1938	1939	1939	1938	352
541	20230713	104100	43358619	1939	1939	1939	1939	116
542	20230713	104000	43133695	1939	1939	1939	1939	0
543	20230713	103900	43133695	1939	1939	1939	1939	0
544	20230713	103800	43133695	1939	1939	1939	1939	0
545	20230713	103700	43133695	1939	1939	1939	1939	1
546	20230713	103600	43131756	1939	1939	1939	1939	0
547	20230713	103500	43131756	1939	1939	1939	1939	0
548	20230713	103400	43131756	1939	1939	1939	1939	1
549	20230713	103300	43129817	1939	1939	1939	1939	177
550	20230713	103200	42786614	1939	1939	1939	1939	201
551	20230713	103100	42396875	1939	1939	1939	1939	10
552	20230713	103000	42377485	1935	1935	1935	1935	516
553	20230713	102900	41379025	1935	1935	1935	1935	332
554	20230713	102800	40736605	1936	1936	1936	1936	0
555	20230713	102700	40736605	1936	1936	1936	1936	166
556	20230713	102600	40415229	1936	1936	1936	1936	0
557	20230713	102500	40415229	1936	1936	1936	1936	27
558	20230713	102400	40362957	1935	1935	1935	1935	0
559	20230713	102300	40362957	1935	1935	1935	1935	0
560	20230713	102200	40362957	1935	1935	1935	1935	1
561	20230713	102100	40361022	1935	1935	1935	1935	0
562	20230713	102000	40361022	1935	1935	1935	1935	0
563	20230713	101900	40361022	1935	1935	1935	1935	0
564	20230713	101800	40361022	1935	1935	1935	1935	0
565	20230713	101700	40361022	1935	1935	1935	1935	0
566	20230713	101600	40361022	1935	1935	1935	1935	0
567	20230713	101500	40361022	1935	1935	1935	1935	0
568	20230713	101400	40361022	1935	1935	1935	1935	0
569	20230713	101300	40361022	1935	1935	1935	1935	0
570	20230713	101200	40361022	1935	1935	1935	1935	0
571	20230713	101100	40361022	1935	1935	1935	1935	0
572	20230713	101000	40361022	1935	1935	1935	1935	0
573	20230713	100900	40361022	1935	1935	1935	1935	0
574	20230713	100800	40361022	1935	1935	1935	1935	0
575	20230713	100700	40361022	1935	1935	1935	1935	0
576	20230713	100600	40361022	1935	1934	1935	1934	3446
577	20230713	100500	33696183	1932	1932	1932	1932	0
578	20230713	100400	33696183	1932	1932	1932	1932	0
579	20230713	100300	33696183	1932	1932	1932	1932	0
580	20230713	100200	33696183	1932	1932	1932	1932	0
581	20230713	100100	33696183	1932	1932	1932	1932	1
582	20230713	100000	33694251	1932	1932	1932	1932	0
583	20230713	095900	33694251	1932	1932	1932	1932	0
584	20230713	095800	33694251	1932	1932	1932	1932	114
585	20230713	095700	33474003	1933	1933	1933	1933	0
586	20230713	095600	33474003	1933	1933	1933	1933	0
587	20230713	095500	33474003	1933	1933	1933	1933	0
588	20230713	095400	33474003	1933	1933	1933	1933	0
589	20230713	095300	33474003	1933	1933	1933	1933	10
590	20230713	095200	33454673	1932	1932	1932	1932	183
591	20230713	095100	33101117	1934	1934	1934	1934	0
592	20230713	095000	33101117	1934	1931	1934	1930	3625
593	20230713	094900	26093258	1931	1931	1931	1931	2
594	20230713	094800	26089396	1931	1931	1931	1931	54
595	20230713	094700	25985122	1932	1932	1932	1932	184
596	20230713	094600	25629634	1932	1932	1932	1932	166
597	20230713	094500	25308922	1932	1932	1932	1932	0
598	20230713	094400	25308922	1932	1932	1932	1932	0
599	20230713	094300	25308922	1932	1932	1932	1932	1
600	20230713	094200	25306990	1932	1932	1932	1932	17
601	20230713	094100	25274146	1933	1933	1933	1933	0
602	20230713	094000	25274146	1933	1933	1933	1933	0
603	20230713	093900	25274146	1933	1933	1933	1933	205
604	20230713	093800	24877881	1933	1933	1933	1933	51
605	20230713	093700	24779298	1933	1934	1934	1933	770
606	20230713	093600	23290731	1934	1935	1935	1934	308
607	20230713	093500	22694899	1939	1939	1939	1939	1
608	20230713	093400	22692960	1935	1935	1935	1935	68
609	20230713	093300	22561380	1935	1938	1938	1935	2871
610	20230713	093200	17005310	1939	1939	1939	1939	7
611	20230713	093100	16991737	1940	1938	1940	1938	2
612	20230713	093000	16987859	1939	1939	1939	1939	0
613	20230713	092900	16987859	1939	1939	1939	1939	472
614	20230713	092800	16072651	1939	1939	1939	1939	0
615	20230713	092700	16072651	1939	1939	1939	1939	0
616	20230713	092600	16072651	1939	1939	1939	1939	0
617	20230713	092500	16072651	1939	1939	1939	1939	124
618	20230713	092400	15832215	1939	1939	1939	1939	918
619	20230713	092300	14052213	1940	1943	1943	1939	1722
620	20230713	092200	10711493	1945	1945	1945	1945	0
621	20230713	092100	10711493	1945	1945	1945	1945	46
622	20230713	092000	10622023	1945	1945	1945	1945	0
623	20230713	091900	10622023	1945	1945	1945	1945	0
624	20230713	091800	10622023	1945	1945	1945	1945	79
625	20230713	091700	10468368	1946	1946	1946	1946	768
626	20230713	091600	8973840	1947	1947	1947	1947	20
627	20230713	091500	8934900	1947	1946	1947	1946	144
628	20230713	091400	8654616	1946	1946	1946	1946	0
629	20230713	091300	8654616	1946	1946	1946	1946	16
630	20230713	091200	8623480	1947	1947	1947	1947	184
631	20230713	091100	8265232	1946	1945	1946	1945	132
632	20230713	091000	8008435	1945	1945	1945	1945	0
633	20230713	090900	8008435	1945	1945	1945	1945	273
634	20230713	090800	7477450	1945	1945	1945	1945	221
635	20230713	090700	7047605	1933	1933	1933	1933	0
636	20230713	090600	7047605	1933	1933	1933	1933	0
637	20230713	090500	7047605	1933	1945	1945	1933	2801
638	20230713	090400	1632106	1933	1933	1933	1933	0
639	20230713	090300	1632106	1933	1933	1933	1933	0
640	20230713	090200	1632106	1933	1933	1933	1933	0
641	20230713	090100	1632106	1933	1929	1933	1929	619
642	20230713	090000	436975	1925	1925	1925	1925	227