KissMeData/044780/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	192000	113652917	1913	1913	1913	1913	567
3	20230705	191900	113652917	1913	1913	1913	1913	0
4	20230705	191800	113652917	1913	1913	1913	1913	0
5	20230705	191700	113652917	1913	1913	1913	1913	0
6	20230705	191600	113652917	1913	1913	1913	1913	0
7	20230705	191500	113652917	1913	1913	1913	1913	0
8	20230705	191400	113652917	1913	1913	1913	1913	0
9	20230705	191300	113652917	1913	1913	1913	1913	0
10	20230705	191200	113652917	1913	1913	1913	1913	0
11	20230705	191100	113652917	1913	1913	1913	1913	0
12	20230705	191000	113652917	1913	1913	1913	1913	0
13	20230705	190900	113652917	1913	1913	1913	1913	0
14	20230705	190800	113652917	1913	1913	1913	1913	0
15	20230705	190700	113652917	1913	1913	1913	1913	0
16	20230705	190600	113652917	1913	1913	1913	1913	0
17	20230705	190500	113652917	1913	1913	1913	1913	0
18	20230705	190400	113652917	1913	1913	1913	1913	0
19	20230705	190300	113652917	1913	1913	1913	1913	0
20	20230705	190200	113652917	1913	1913	1913	1913	0
21	20230705	190100	113652917	1913	1913	1913	1913	0
22	20230705	190000	113652917	1913	1913	1913	1913	0
23	20230705	185900	113652917	1913	1913	1913	1913	0
24	20230705	185800	113652917	1913	1913	1913	1913	0
25	20230705	185700	113652917	1913	1913	1913	1913	0
26	20230705	185600	113652917	1913	1913	1913	1913	0
27	20230705	185500	113652917	1913	1913	1913	1913	0
28	20230705	185400	113652917	1913	1913	1913	1913	0
29	20230705	185300	113652917	1913	1913	1913	1913	0
30	20230705	185200	113652917	1913	1913	1913	1913	0
31	20230705	185100	113652917	1913	1913	1913	1913	0
32	20230705	185000	113652917	1913	1913	1913	1913	567
33	20230705	184900	113652917	1913	1913	1913	1913	0
34	20230705	184800	113652917	1913	1913	1913	1913	0
35	20230705	184700	113652917	1913	1913	1913	1913	0
36	20230705	184600	113652917	1913	1913	1913	1913	0
37	20230705	184500	113652917	1913	1913	1913	1913	0
38	20230705	184400	113652917	1913	1913	1913	1913	0
39	20230705	184300	113652917	1913	1913	1913	1913	0
40	20230705	184200	113652917	1913	1913	1913	1913	0
41	20230705	184100	113652917	1913	1913	1913	1913	0
42	20230705	184000	113652917	1913	1913	1913	1913	0
43	20230705	183900	113652917	1913	1913	1913	1913	0
44	20230705	183800	113652917	1913	1913	1913	1913	0
45	20230705	183700	113652917	1913	1913	1913	1913	0
46	20230705	183600	113652917	1913	1913	1913	1913	0
47	20230705	183500	113652917	1913	1913	1913	1913	0
48	20230705	183400	113652917	1913	1913	1913	1913	0
49	20230705	183300	113652917	1913	1913	1913	1913	0
50	20230705	183200	113652917	1913	1913	1913	1913	0
51	20230705	183100	113652917	1913	1913	1913	1913	0
52	20230705	183000	113652917	1913	1913	1913	1913	0
53	20230705	182900	113652917	1913	1913	1913	1913	0
54	20230705	182800	113652917	1913	1913	1913	1913	0
55	20230705	182700	113652917	1913	1913	1913	1913	0
56	20230705	182600	113652917	1913	1913	1913	1913	0
57	20230705	182500	113652917	1913	1913	1913	1913	0
58	20230705	182400	113652917	1913	1913	1913	1913	0
59	20230705	182300	113652917	1913	1913	1913	1913	0
60	20230705	182200	113652917	1913	1913	1913	1913	0
61	20230705	182100	113652917	1913	1913	1913	1913	0
62	20230705	182000	113652917	1913	1913	1913	1913	567
63	20230705	181900	113652917	1913	1913	1913	1913	0
64	20230705	181800	113652917	1913	1913	1913	1913	0
65	20230705	181700	113652917	1913	1913	1913	1913	0
66	20230705	181600	113652917	1913	1913	1913	1913	0
67	20230705	181500	113652917	1913	1913	1913	1913	0
68	20230705	181400	113652917	1913	1913	1913	1913	0
69	20230705	181300	113652917	1913	1913	1913	1913	0
70	20230705	181200	113652917	1913	1913	1913	1913	0
71	20230705	181100	113652917	1913	1913	1913	1913	0
72	20230705	181000	113652917	1913	1913	1913	1913	0
73	20230705	180900	113652917	1913	1913	1913	1913	0
74	20230705	180800	113652917	1913	1913	1913	1913	0
75	20230705	180700	113652917	1913	1913	1913	1913	0
76	20230705	180600	113652917	1913	1913	1913	1913	0
77	20230705	180500	113652917	1913	1913	1913	1913	0
78	20230705	180400	113652917	1913	1913	1913	1913	0
79	20230705	180300	113652917	1913	1913	1913	1913	0
80	20230705	180200	113652917	1913	1913	1913	1913	0
81	20230705	180100	113652917	1913	1913	1913	1913	0
82	20230705	180000	113652917	1913	1913	1913	1913	0
83	20230705	175900	113652917	1913	1913	1913	1913	0
84	20230705	175800	113652917	1913	1913	1913	1913	0
85	20230705	175700	113652917	1913	1913	1913	1913	0
86	20230705	175600	113652917	1913	1913	1913	1913	0
87	20230705	175500	113652917	1913	1913	1913	1913	0
88	20230705	175400	113652917	1913	1913	1913	1913	0
89	20230705	175300	113652917	1913	1913	1913	1913	0
90	20230705	175200	113652917	1913	1913	1913	1913	0
91	20230705	175100	113652917	1913	1913	1913	1913	0
92	20230705	175000	113652917	1913	1913	1913	1913	567
93	20230705	174900	113652917	1913	1913	1913	1913	0
94	20230705	174800	113652917	1913	1913	1913	1913	0
95	20230705	174700	113652917	1913	1913	1913	1913	0
96	20230705	174600	113652917	1913	1913	1913	1913	0
97	20230705	174500	113652917	1913	1913	1913	1913	0
98	20230705	174400	113652917	1913	1913	1913	1913	0
99	20230705	174300	113652917	1913	1913	1913	1913	0
100	20230705	174200	113652917	1913	1913	1913	1913	0
101	20230705	174100	113652917	1913	1913	1913	1913	0
102	20230705	174000	113652917	1913	1913	1913	1913	0
103	20230705	173900	113652917	1913	1913	1913	1913	0
104	20230705	173800	113652917	1913	1913	1913	1913	0
105	20230705	173700	113652917	1913	1913	1913	1913	0
106	20230705	173600	113652917	1913	1913	1913	1913	0
107	20230705	173500	113652917	1913	1913	1913	1913	0
108	20230705	173400	113652917	1913	1913	1913	1913	0
109	20230705	173300	113652917	1913	1913	1913	1913	0
110	20230705	173200	113652917	1913	1913	1913	1913	0
111	20230705	173100	113652917	1913	1913	1913	1913	0
112	20230705	173000	113652917	1913	1913	1913	1913	0
113	20230705	172900	113652917	1913	1913	1913	1913	0
114	20230705	172800	113652917	1913	1913	1913	1913	0
115	20230705	172700	113652917	1913	1913	1913	1913	0
116	20230705	172600	113652917	1913	1913	1913	1913	0
117	20230705	172500	113652917	1913	1913	1913	1913	0
118	20230705	172400	113652917	1913	1913	1913	1913	0
119	20230705	172300	113652917	1913	1913	1913	1913	0
120	20230705	172200	113652917	1913	1913	1913	1913	0
121	20230705	172100	113652917	1913	1913	1913	1913	0
122	20230705	172000	113652917	1913	1913	1913	1913	567
123	20230705	171900	113652917	1913	1913	1913	1913	0
124	20230705	171800	113652917	1913	1913	1913	1913	0
125	20230705	171700	113652917	1913	1913	1913	1913	0
126	20230705	171600	113652917	1913	1913	1913	1913	0
127	20230705	171500	113652917	1913	1913	1913	1913	0
128	20230705	171400	113652917	1913	1913	1913	1913	0
129	20230705	171300	113652917	1913	1913	1913	1913	0
130	20230705	171200	113652917	1913	1913	1913	1913	0
131	20230705	171100	113652917	1913	1913	1913	1913	0
132	20230705	171000	113652917	1913	1913	1913	1913	0
133	20230705	170900	113652917	1913	1913	1913	1913	0
134	20230705	170800	113652917	1913	1913	1913	1913	0
135	20230705	170700	113652917	1913	1913	1913	1913	0
136	20230705	170600	113652917	1913	1913	1913	1913	0
137	20230705	170500	113652917	1913	1913	1913	1913	0
138	20230705	170400	113652917	1913	1913	1913	1913	0
139	20230705	170300	113652917	1913	1913	1913	1913	0
140	20230705	170200	113652917	1913	1913	1913	1913	0
141	20230705	170100	113652917	1913	1913	1913	1913	0
142	20230705	170000	113652917	1913	1913	1913	1913	0
143	20230705	165900	113652917	1913	1913	1913	1913	0
144	20230705	165800	113652917	1913	1913	1913	1913	0
145	20230705	165700	113652917	1913	1913	1913	1913	0
146	20230705	165600	113652917	1913	1913	1913	1913	0
147	20230705	165500	113652917	1913	1913	1913	1913	0
148	20230705	165400	113652917	1913	1913	1913	1913	0
149	20230705	165300	113652917	1913	1913	1913	1913	0
150	20230705	165200	113652917	1913	1913	1913	1913	0
151	20230705	165100	113652917	1913	1913	1913	1913	0
152	20230705	165000	113652917	1913	1913	1913	1913	567
153	20230705	164900	113652917	1913	1913	1913	1913	0
154	20230705	164800	113652917	1913	1913	1913	1913	0
155	20230705	164700	113652917	1913	1913	1913	1913	0
156	20230705	164600	113652917	1913	1913	1913	1913	0
157	20230705	164500	113652917	1913	1913	1913	1913	0
158	20230705	164400	113652917	1913	1913	1913	1913	0
159	20230705	164300	113652917	1913	1913	1913	1913	0
160	20230705	164200	113652917	1913	1913	1913	1913	0
161	20230705	164100	113652917	1913	1913	1913	1913	0
162	20230705	164000	113652917	1913	1913	1913	1913	0
163	20230705	163900	113652917	1913	1913	1913	1913	0
164	20230705	163800	113652917	1913	1913	1913	1913	0
165	20230705	163700	113652917	1913	1913	1913	1913	0
166	20230705	163600	113652917	1913	1913	1913	1913	0
167	20230705	163500	113652917	1913	1913	1913	1913	0
168	20230705	163400	113652917	1913	1913	1913	1913	0
169	20230705	163300	113652917	1913	1913	1913	1913	0
170	20230705	163200	113652917	1913	1913	1913	1913	0
171	20230705	163100	113652917	1913	1913	1913	1913	0
172	20230705	163000	113652917	1913	1913	1913	1913	0
173	20230705	162900	113652917	1913	1913	1913	1913	0
174	20230705	162800	113652917	1913	1913	1913	1913	0
175	20230705	162700	113652917	1913	1913	1913	1913	0
176	20230705	162600	113652917	1913	1913	1913	1913	0
177	20230705	162500	113652917	1913	1913	1913	1913	0
178	20230705	162400	113652917	1913	1913	1913	1913	0
179	20230705	162300	113652917	1913	1913	1913	1913	0
180	20230705	162200	113652917	1913	1913	1913	1913	0
181	20230705	162100	113652917	1913	1913	1913	1913	0
182	20230705	162000	113652917	1913	1913	1913	1913	567
183	20230705	161900	113652917	1913	1913	1913	1913	0
184	20230705	161800	113652917	1913	1913	1913	1913	0
185	20230705	161700	113652917	1913	1913	1913	1913	0
186	20230705	161600	113652917	1913	1913	1913	1913	0
187	20230705	161500	113652917	1913	1913	1913	1913	0
188	20230705	161400	113652917	1913	1913	1913	1913	0
189	20230705	161300	113652917	1913	1913	1913	1913	0
190	20230705	161200	113652917	1913	1913	1913	1913	0
191	20230705	161100	113652917	1913	1913	1913	1913	0
192	20230705	161000	113652917	1913	1913	1913	1913	0
193	20230705	160900	113652917	1913	1913	1913	1913	0
194	20230705	160800	113652917	1913	1913	1913	1913	0
195	20230705	160700	113652917	1913	1913	1913	1913	0
196	20230705	160600	113652917	1913	1913	1913	1913	0
197	20230705	160500	113652917	1913	1913	1913	1913	0
198	20230705	160400	113652917	1913	1913	1913	1913	0
199	20230705	160300	113652917	1913	1913	1913	1913	0
200	20230705	160200	113652917	1913	1913	1913	1913	0
201	20230705	160100	113652917	1913	1913	1913	1913	0
202	20230705	160000	113652917	1913	1913	1913	1913	0
203	20230705	155900	113652917	1913	1913	1913	1913	0
204	20230705	155800	113652917	1913	1913	1913	1913	0
205	20230705	155700	113652917	1913	1913	1913	1913	0
206	20230705	155600	113652917	1913	1913	1913	1913	0
207	20230705	155500	113652917	1913	1913	1913	1913	0
208	20230705	155400	113652917	1913	1913	1913	1913	0
209	20230705	155300	113652917	1913	1913	1913	1913	0
210	20230705	155200	113652917	1913	1913	1913	1913	0
211	20230705	155100	113652917	1913	1913	1913	1913	0
212	20230705	155000	113652917	1913	1913	1913	1913	567
213	20230705	154900	113652917	1913	1913	1913	1913	0
214	20230705	154800	113652917	1913	1913	1913	1913	0
215	20230705	154700	113652917	1913	1913	1913	1913	0
216	20230705	154600	113652917	1913	1913	1913	1913	0
217	20230705	154500	113652917	1913	1913	1913	1913	0
218	20230705	154400	113652917	1913	1913	1913	1913	0
219	20230705	154300	113652917	1913	1913	1913	1913	0
220	20230705	154200	113652917	1913	1913	1913	1913	0
221	20230705	154100	113652917	1913	1913	1913	1913	0
222	20230705	154000	113652917	1913	1913	1913	1913	0
223	20230705	153900	113652917	1913	1913	1913	1913	0
224	20230705	153800	113652917	1913	1913	1913	1913	0
225	20230705	153700	113652917	1913	1913	1913	1913	0
226	20230705	153600	113652917	1913	1913	1913	1913	0
227	20230705	153500	113652917	1913	1913	1913	1913	0
228	20230705	153400	113652917	1913	1913	1913	1913	0
229	20230705	153300	113652917	1913	1913	1913	1913	0
230	20230705	153200	113652917	1913	1913	1913	1913	0
231	20230705	153100	113652917	1913	1913	1913	1913	0
232	20230705	153000	113652917	1913	1913	1913	1913	567
233	20230705	152900	112568246	1913	1913	1913	1913	0
234	20230705	152800	112568246	1913	1913	1913	1913	0
235	20230705	152700	112568246	1913	1913	1913	1913	0
236	20230705	152600	112568246	1913	1913	1913	1913	0
237	20230705	152500	112568246	1913	1913	1913	1913	0
238	20230705	152400	112568246	1913	1913	1913	1913	0
239	20230705	152300	112568246	1913	1913	1913	1913	0
240	20230705	152200	112568246	1913	1913	1913	1913	0
241	20230705	152100	112568246	1913	1913	1913	1913	0
242	20230705	152000	112568246	1913	1913	1913	1913	0
243	20230705	151900	112568246	1913	1913	1913	1913	0
244	20230705	151800	112568246	1913	1913	1913	1913	0
245	20230705	151700	112568246	1913	1913	1913	1913	0
246	20230705	151600	112568246	1913	1913	1913	1913	79
247	20230705	151500	112417119	1913	1913	1913	1913	0
248	20230705	151400	112417119	1913	1913	1913	1913	0
249	20230705	151300	112417119	1913	1909	1913	1909	22
250	20230705	151200	112375049	1909	1909	1909	1909	0
251	20230705	151100	112375049	1909	1909	1909	1909	0
252	20230705	151000	112375049	1909	1909	1909	1909	0
253	20230705	150900	112375049	1909	1909	1909	1909	0
254	20230705	150800	112375049	1909	1909	1909	1909	0
255	20230705	150700	112375049	1909	1909	1909	1909	1690
256	20230705	150600	109148839	1909	1909	1909	1909	2000
257	20230705	150500	105330839	1909	1909	1909	1909	0
258	20230705	150400	105330839	1909	1909	1909	1909	0
259	20230705	150300	105330839	1909	1909	1909	1909	0
260	20230705	150200	105330839	1909	1909	1909	1909	104
261	20230705	150100	105132303	1909	1909	1909	1909	30
262	20230705	150000	105075033	1909	1909	1909	1909	0
263	20230705	145900	105075033	1909	1909	1909	1909	0
264	20230705	145800	105075033	1909	1909	1909	1909	0
265	20230705	145700	105075033	1909	1909	1909	1909	0
266	20230705	145600	105075033	1909	1909	1909	1909	0
267	20230705	145500	105075033	1909	1909	1909	1909	0
268	20230705	145400	105075033	1909	1908	1909	1908	300
269	20230705	145300	104502583	1908	1908	1908	1908	0
270	20230705	145200	104502583	1908	1908	1908	1908	0
271	20230705	145100	104502583	1908	1908	1908	1908	0
272	20230705	145000	104502583	1908	1908	1908	1908	2211
273	20230705	144900	100283995	1909	1909	1909	1909	0
274	20230705	144800	100283995	1909	1909	1909	1909	600
275	20230705	144700	99138595	1909	1909	1909	1909	50
276	20230705	144600	99043145	1909	1909	1909	1909	1733
277	20230705	144500	95734848	1909	1909	1909	1909	0
278	20230705	144400	95734848	1909	1909	1909	1909	0
279	20230705	144300	95734848	1909	1909	1909	1909	0
280	20230705	144200	95734848	1909	1909	1909	1909	0
281	20230705	144100	95734848	1909	1909	1909	1909	0
282	20230705	144000	95734848	1909	1909	1909	1909	0
283	20230705	143900	95734848	1909	1909	1909	1909	0
284	20230705	143800	95734848	1909	1909	1909	1909	0
285	20230705	143700	95734848	1909	1909	1909	1909	0
286	20230705	143600	95734848	1909	1909	1909	1909	0
287	20230705	143500	95734848	1909	1909	1909	1909	100
288	20230705	143400	95543948	1909	1909	1909	1909	0
289	20230705	143300	95543948	1909	1909	1909	1909	0
290	20230705	143200	95543948	1909	1909	1909	1909	0
291	20230705	143100	95543948	1909	1909	1909	1909	0
292	20230705	143000	95543948	1909	1909	1909	1909	0
293	20230705	142900	95543948	1909	1909	1909	1909	0
294	20230705	142800	95543948	1909	1909	1909	1909	0
295	20230705	142700	95543948	1909	1909	1909	1909	0
296	20230705	142600	95543948	1909	1909	1909	1909	1
297	20230705	142500	95542039	1914	1912	1914	1912	450
298	20230705	142400	94681202	1912	1912	1912	1912	0
299	20230705	142300	94681202	1912	1912	1912	1912	79
300	20230705	142200	94530154	1909	1909	1909	1909	156
301	20230705	142100	94232350	1909	1909	1909	1909	0
302	20230705	142000	94232350	1909	1909	1909	1909	18
303	20230705	141900	94197988	1909	1909	1909	1909	99
304	20230705	141800	94008997	1912	1912	1912	1912	0
305	20230705	141700	94008997	1912	1912	1912	1912	0
306	20230705	141600	94008997	1912	1912	1912	1912	0
307	20230705	141500	94008997	1912	1912	1912	1912	0
308	20230705	141400	94008997	1912	1912	1912	1912	0
309	20230705	141300	94008997	1912	1912	1912	1912	0
310	20230705	141200	94008997	1912	1912	1912	1912	0
311	20230705	141100	94008997	1912	1912	1912	1912	0
312	20230705	141000	94008997	1912	1912	1912	1912	0
313	20230705	140900	94008997	1912	1912	1912	1912	0
314	20230705	140800	94008997	1912	1912	1912	1912	0
315	20230705	140700	94008997	1912	1912	1912	1912	0
316	20230705	140600	94008997	1912	1912	1912	1912	0
317	20230705	140500	94008997	1912	1912	1912	1912	0
318	20230705	140400	94008997	1912	1912	1912	1912	0
319	20230705	140300	94008997	1912	1912	1912	1912	0
320	20230705	140200	94008997	1912	1912	1912	1912	0
321	20230705	140100	94008997	1912	1912	1912	1912	0
322	20230705	140000	94008997	1912	1912	1912	1912	0
323	20230705	135900	94008997	1912	1912	1912	1912	0
324	20230705	135800	94008997	1912	1912	1912	1912	0
325	20230705	135700	94008997	1912	1912	1912	1912	0
326	20230705	135600	94008997	1912	1912	1912	1912	1
327	20230705	135500	94007085	1913	1913	1913	1913	0
328	20230705	135400	94007085	1913	1913	1913	1913	0
329	20230705	135300	94007085	1913	1913	1913	1913	0
330	20230705	135200	94007085	1913	1913	1913	1913	0
331	20230705	135100	94007085	1913	1913	1913	1913	0
332	20230705	135000	94007085	1913	1913	1913	1913	0
333	20230705	134900	94007085	1913	1913	1913	1913	0
334	20230705	134800	94007085	1913	1913	1913	1913	0
335	20230705	134700	94007085	1913	1913	1913	1913	0
336	20230705	134600	94007085	1913	1913	1913	1913	0
337	20230705	134500	94007085	1913	1913	1913	1913	0
338	20230705	134400	94007085	1913	1913	1913	1913	0
339	20230705	134300	94007085	1913	1913	1913	1913	0
340	20230705	134200	94007085	1913	1913	1913	1913	0
341	20230705	134100	94007085	1913	1913	1913	1913	0
342	20230705	134000	94007085	1913	1913	1913	1913	0
343	20230705	133900	94007085	1913	1913	1913	1913	0
344	20230705	133800	94007085	1913	1909	1913	1909	420
345	20230705	133700	93204945	1913	1913	1913	1913	0
346	20230705	133600	93204945	1913	1913	1913	1913	0
347	20230705	133500	93204945	1913	1913	1913	1913	0
348	20230705	133400	93204945	1913	1913	1913	1913	0
349	20230705	133300	93204945	1913	1913	1913	1913	0
350	20230705	133200	93204945	1913	1913	1913	1913	0
351	20230705	133100	93204945	1913	1913	1913	1913	0
352	20230705	133000	93204945	1913	1913	1913	1913	0
353	20230705	132900	93204945	1913	1913	1913	1913	0
354	20230705	132800	93204945	1913	1913	1913	1913	0
355	20230705	132700	93204945	1913	1913	1913	1913	0
356	20230705	132600	93204945	1913	1913	1913	1913	0
357	20230705	132500	93204945	1913	1913	1913	1913	0
358	20230705	132400	93204945	1913	1913	1913	1913	0
359	20230705	132300	93204945	1913	1913	1913	1913	0
360	20230705	132200	93204945	1913	1913	1913	1913	0
361	20230705	132100	93204945	1913	1913	1913	1913	0
362	20230705	132000	93204945	1913	1910	1913	1910	10
363	20230705	131900	93185839	1909	1909	1909	1909	0
364	20230705	131800	93185839	1909	1909	1909	1909	0
365	20230705	131700	93185839	1909	1909	1909	1909	18
366	20230705	131600	93151477	1910	1910	1910	1910	253
367	20230705	131500	92668247	1913	1913	1913	1913	0
368	20230705	131400	92668247	1913	1913	1913	1913	0
369	20230705	131300	92668247	1913	1913	1913	1913	0
370	20230705	131200	92668247	1913	1913	1913	1913	0
371	20230705	131100	92668247	1913	1913	1913	1913	0
372	20230705	131000	92668247	1913	1913	1913	1913	0
373	20230705	130900	92668247	1913	1913	1913	1913	0
374	20230705	130800	92668247	1913	1913	1913	1913	0
375	20230705	130700	92668247	1913	1913	1913	1913	0
376	20230705	130600	92668247	1913	1913	1913	1913	0
377	20230705	130500	92668247	1913	1913	1913	1913	0
378	20230705	130400	92668247	1913	1913	1913	1913	0
379	20230705	130300	92668247	1913	1913	1913	1913	0
380	20230705	130200	92668247	1913	1913	1913	1913	1
381	20230705	130100	92666334	1913	1913	1913	1913	7
382	20230705	130000	92652943	1913	1913	1913	1913	0
383	20230705	125900	92652943	1913	1913	1913	1913	0
384	20230705	125800	92652943	1913	1913	1913	1913	0
385	20230705	125700	92652943	1913	1913	1913	1913	0
386	20230705	125600	92652943	1913	1913	1913	1913	0
387	20230705	125500	92652943	1913	1913	1913	1913	0
388	20230705	125400	92652943	1913	1913	1913	1913	0
389	20230705	125300	92652943	1913	1913	1913	1913	0
390	20230705	125200	92652943	1913	1913	1913	1913	0
391	20230705	125100	92652943	1913	1913	1913	1913	0
392	20230705	125000	92652943	1913	1913	1913	1913	0
393	20230705	124900	92652943	1913	1913	1913	1913	0
394	20230705	124800	92652943	1913	1913	1913	1913	0
395	20230705	124700	92652943	1913	1913	1913	1913	0
396	20230705	124600	92652943	1913	1913	1913	1913	1308
397	20230705	124500	90150739	1913	1913	1913	1913	0
398	20230705	124400	90150739	1913	1913	1913	1913	62
399	20230705	124300	90032133	1913	1913	1913	1913	0
400	20230705	124200	90032133	1913	1913	1913	1913	0
401	20230705	124100	90032133	1913	1913	1913	1913	0
402	20230705	124000	90032133	1913	1913	1913	1913	0
403	20230705	123900	90032133	1913	1913	1913	1913	0
404	20230705	123800	90032133	1913	1913	1913	1913	0
405	20230705	123700	90032133	1913	1913	1913	1913	0
406	20230705	123600	90032133	1913	1913	1913	1913	0
407	20230705	123500	90032133	1913	1913	1913	1913	0
408	20230705	123400	90032133	1913	1913	1913	1913	522
409	20230705	123300	89033547	1913	1913	1913	1913	0
410	20230705	123200	89033547	1913	1913	1913	1913	0
411	20230705	123100	89033547	1913	1914	1914	1913	1582
412	20230705	123000	86007171	1913	1913	1913	1913	0
413	20230705	122900	86007171	1913	1913	1913	1913	0
414	20230705	122800	86007171	1913	1911	1913	1911	3127
415	20230705	122700	80025320	1911	1911	1911	1911	0
416	20230705	122600	80025320	1911	1911	1911	1911	0
417	20230705	122500	80025320	1911	1911	1911	1911	0
418	20230705	122400	80025320	1911	1911	1911	1911	0
419	20230705	122300	80025320	1911	1911	1911	1911	1063
420	20230705	122200	77993927	1913	1913	1913	1913	0
421	20230705	122100	77993927	1913	1913	1913	1913	0
422	20230705	122000	77993927	1913	1913	1913	1913	0
423	20230705	121900	77993927	1913	1913	1913	1913	0
424	20230705	121800	77993927	1913	1913	1913	1913	0
425	20230705	121700	77993927	1913	1913	1913	1913	0
426	20230705	121600	77993927	1913	1913	1913	1913	400
427	20230705	121500	77228727	1913	1913	1913	1913	0
428	20230705	121400	77228727	1913	1913	1913	1913	109
429	20230705	121300	77020210	1911	1911	1911	1911	0
430	20230705	121200	77020210	1911	1911	1911	1911	0
431	20230705	121100	77020210	1911	1911	1911	1911	0
432	20230705	121000	77020210	1911	1911	1911	1911	0
433	20230705	120900	77020210	1911	1911	1911	1911	0
434	20230705	120800	77020210	1911	1911	1911	1911	0
435	20230705	120700	77020210	1911	1911	1911	1911	0
436	20230705	120600	77020210	1911	1911	1911	1911	0
437	20230705	120500	77020210	1911	1911	1911	1911	0
438	20230705	120400	77020210	1911	1911	1911	1911	1600
439	20230705	120300	73962610	1911	1911	1911	1911	0
440	20230705	120200	73962610	1911	1911	1911	1911	0
441	20230705	120100	73962610	1911	1911	1911	1911	0
442	20230705	120000	73962610	1911	1911	1911	1911	0
443	20230705	115900	73962610	1911	1911	1911	1911	0
444	20230705	115800	73962610	1911	1911	1911	1911	0
445	20230705	115700	73962610	1911	1911	1911	1911	0
446	20230705	115600	73962610	1911	1911	1911	1911	0
447	20230705	115500	73962610	1911	1911	1911	1911	0
448	20230705	115400	73962610	1911	1911	1911	1911	0
449	20230705	115300	73962610	1911	1911	1911	1911	0
450	20230705	115200	73962610	1911	1911	1911	1911	0
451	20230705	115100	73962610	1911	1911	1911	1911	0
452	20230705	115000	73962610	1911	1911	1911	1911	0
453	20230705	114900	73962610	1911	1911	1911	1911	0
454	20230705	114800	73962610	1911	1911	1911	1911	11
455	20230705	114700	73941589	1911	1911	1911	1911	0
456	20230705	114600	73941589	1911	1911	1911	1911	0
457	20230705	114500	73941589	1911	1911	1911	1911	0
458	20230705	114400	73941589	1911	1911	1911	1911	0
459	20230705	114300	73941589	1911	1911	1911	1911	0
460	20230705	114200	73941589	1911	1911	1911	1911	84
461	20230705	114100	73781065	1913	1913	1913	1913	0
462	20230705	114000	73781065	1913	1913	1913	1913	916
463	20230705	113900	72028757	1913	1913	1913	1913	0
464	20230705	113800	72028757	1913	1913	1913	1913	0
465	20230705	113700	72028757	1913	1913	1913	1913	0
466	20230705	113600	72028757	1913	1913	1913	1913	0
467	20230705	113500	72028757	1913	1913	1913	1913	0
468	20230705	113400	72028757	1913	1913	1913	1913	0
469	20230705	113300	72028757	1913	1913	1913	1913	0
470	20230705	113200	72028757	1913	1913	1913	1913	0
471	20230705	113100	72028757	1913	1913	1913	1913	101
472	20230705	113000	71835544	1913	1913	1913	1913	0
473	20230705	112900	71835544	1913	1913	1913	1913	0
474	20230705	112800	71835544	1913	1913	1913	1913	0
475	20230705	112700	71835544	1913	1913	1913	1913	7
476	20230705	112600	71822153	1914	1914	1914	1914	0
477	20230705	112500	71822153	1914	1914	1914	1914	0
478	20230705	112400	71822153	1914	1914	1914	1914	0
479	20230705	112300	71822153	1914	1914	1914	1914	0
480	20230705	112200	71822153	1914	1914	1914	1914	0
481	20230705	112100	71822153	1914	1914	1914	1914	0
482	20230705	112000	71822153	1914	1914	1914	1914	0
483	20230705	111900	71822153	1914	1914	1914	1914	0
484	20230705	111800	71822153	1914	1914	1914	1914	146
485	20230705	111700	71542709	1914	1914	1914	1914	0
486	20230705	111600	71542709	1914	1914	1914	1914	0
487	20230705	111500	71542709	1914	1914	1914	1914	0
488	20230705	111400	71542709	1914	1914	1914	1914	0
489	20230705	111300	71542709	1914	1914	1914	1914	0
490	20230705	111200	71542709	1914	1914	1914	1914	0
491	20230705	111100	71542709	1914	1914	1914	1914	0
492	20230705	111000	71542709	1914	1914	1914	1914	0
493	20230705	110900	71542709	1914	1914	1914	1914	0
494	20230705	110800	71542709	1914	1914	1914	1914	0
495	20230705	110700	71542709	1914	1914	1914	1914	0
496	20230705	110600	71542709	1914	1914	1914	1914	200
497	20230705	110500	71159909	1915	1915	1915	1915	0
498	20230705	110400	71159909	1915	1915	1915	1915	9
499	20230705	110300	71142674	1915	1915	1915	1915	500
500	20230705	110200	70185174	1915	1915	1915	1915	0
501	20230705	110100	70185174	1915	1915	1915	1915	400
502	20230705	110000	69419174	1915	1915	1915	1915	0
503	20230705	105900	69419174	1915	1915	1915	1915	13
504	20230705	105800	69394279	1914	1914	1914	1914	200
505	20230705	105700	69011479	1913	1914	1914	1913	1664
506	20230705	105600	65826865	1914	1914	1914	1914	0
507	20230705	105500	65826865	1914	1914	1914	1914	33
508	20230705	105400	65763703	1915	1915	1915	1915	0
509	20230705	105300	65763703	1915	1920	1920	1915	519
510	20230705	105200	64767318	1914	1914	1914	1914	0
511	20230705	105100	64767318	1914	1914	1914	1914	0
512	20230705	105000	64767318	1914	1914	1914	1914	0
513	20230705	104900	64767318	1914	1914	1914	1914	0
514	20230705	104800	64767318	1914	1914	1914	1914	0
515	20230705	104700	64767318	1914	1914	1914	1914	0
516	20230705	104600	64767318	1914	1914	1914	1914	0
517	20230705	104500	64767318	1914	1914	1914	1914	0
518	20230705	104400	64767318	1914	1914	1914	1914	0
519	20230705	104300	64767318	1914	1914	1914	1914	0
520	20230705	104200	64767318	1914	1914	1914	1914	0
521	20230705	104100	64767318	1914	1914	1914	1914	0
522	20230705	104000	64767318	1914	1914	1914	1914	0
523	20230705	103900	64767318	1914	1914	1914	1914	0
524	20230705	103800	64767318	1914	1914	1914	1914	2300
525	20230705	103700	60365118	1923	1923	1923	1923	50
526	20230705	103600	60268968	1923	1923	1923	1923	0
527	20230705	103500	60268968	1923	1923	1923	1923	0
528	20230705	103400	60268968	1923	1923	1923	1923	0
529	20230705	103300	60268968	1923	1923	1923	1923	0
530	20230705	103200	60268968	1923	1923	1923	1923	0
531	20230705	103100	60268968	1923	1914	1923	1914	2000
532	20230705	103000	56426702	1914	1914	1914	1914	0
533	20230705	102900	56426702	1914	1914	1914	1914	60
534	20230705	102800	56311862	1914	1913	1914	1913	23
535	20230705	102700	56267849	1913	1913	1913	1913	0
536	20230705	102600	56267849	1913	1913	1913	1913	0
537	20230705	102500	56267849	1913	1913	1913	1913	115
538	20230705	102400	56047854	1912	1912	1912	1912	0
539	20230705	102300	56047854	1912	1912	1912	1912	0
540	20230705	102200	56047854	1912	1909	1912	1909	1203
541	20230705	102100	53749395	1906	1906	1906	1906	0
542	20230705	102000	53749395	1906	1906	1906	1906	0
543	20230705	101900	53749395	1906	1906	1906	1906	0
544	20230705	101800	53749395	1906	1906	1906	1906	65
545	20230705	101700	53625505	1904	1904	1904	1904	0
546	20230705	101600	53625505	1904	1904	1904	1904	0
547	20230705	101500	53625505	1904	1904	1904	1904	0
548	20230705	101400	53625505	1904	1906	1906	1904	5401
549	20230705	101300	43333920	1907	1907	1907	1907	757
550	20230705	101200	41890321	1907	1907	1907	1907	4
551	20230705	101100	41882693	1907	1907	1907	1907	823
552	20230705	101000	40313232	1907	1907	1907	1907	0
553	20230705	100900	40313232	1907	1908	1908	1907	1560
554	20230705	100800	37336769	1908	1908	1908	1908	0
555	20230705	100700	37336769	1908	1908	1908	1908	0
556	20230705	100600	37336769	1908	1908	1908	1908	0
557	20230705	100500	37336769	1908	1908	1908	1908	0
558	20230705	100400	37336769	1908	1908	1908	1908	0
559	20230705	100300	37336769	1908	1908	1908	1908	1000
560	20230705	100200	35428769	1910	1910	1910	1910	0
561	20230705	100100	35428769	1910	1910	1910	1910	0
562	20230705	100000	35428769	1910	1910	1910	1910	0
563	20230705	095900	35428769	1910	1910	1910	1910	0
564	20230705	095800	35428769	1910	1910	1910	1910	0
565	20230705	095700	35428769	1910	1910	1910	1910	0
566	20230705	095600	35428769	1910	1910	1910	1910	0
567	20230705	095500	35428769	1910	1910	1910	1910	0
568	20230705	095400	35428769	1910	1910	1910	1910	0
569	20230705	095300	35428769	1910	1910	1910	1910	603
570	20230705	095200	34277039	1912	1912	1912	1912	3
571	20230705	095100	34271303	1912	1912	1912	1912	0
572	20230705	095000	34271303	1912	1912	1912	1912	0
573	20230705	094900	34271303	1912	1912	1912	1912	2
574	20230705	094800	34267479	1911	1911	1911	1911	0
575	20230705	094700	34267479	1911	1911	1911	1911	0
576	20230705	094600	34267479	1911	1911	1911	1911	0
577	20230705	094500	34267479	1911	1911	1911	1911	0
578	20230705	094400	34267479	1911	1911	1911	1911	16
579	20230705	094300	34236903	1911	1911	1911	1911	7
580	20230705	094200	34223526	1907	1907	1907	1907	0
581	20230705	094100	34223526	1907	1907	1907	1907	0
582	20230705	094000	34223526	1907	1907	1907	1907	0
583	20230705	093900	34223526	1907	1907	1907	1907	1907
584	20230705	093800	30586877	1907	1911	1911	1906	548
585	20230705	093700	29542001	1906	1906	1906	1906	0
586	20230705	093600	29542001	1906	1906	1906	1906	0
587	20230705	093500	29542001	1906	1906	1906	1906	0
588	20230705	093400	29542001	1906	1906	1906	1906	0
589	20230705	093300	29542001	1906	1906	1906	1906	0
590	20230705	093200	29542001	1906	1906	1906	1906	12
591	20230705	093100	29519129	1906	1906	1906	1906	0
592	20230705	093000	29519129	1906	1909	1909	1906	1423
593	20230705	092900	26806167	1909	1909	1909	1909	0
594	20230705	092800	26806167	1909	1909	1909	1909	0
595	20230705	092700	26806167	1909	1911	1911	1909	1036
596	20230705	092600	24826571	1911	1911	1911	1911	0
597	20230705	092500	24826571	1911	1911	1911	1911	0
598	20230705	092400	24826571	1911	1911	1911	1911	0
599	20230705	092300	24826571	1911	1911	1911	1911	0
600	20230705	092200	24826571	1911	1911	1911	1911	1156
601	20230705	092100	22617455	1909	1909	1909	1909	12
602	20230705	092000	22594547	1909	1909	1909	1909	0
603	20230705	091900	22594547	1909	1909	1909	1909	0
604	20230705	091800	22594547	1909	1909	1909	1909	0
605	20230705	091700	22594547	1909	1909	1909	1909	0
606	20230705	091600	22594547	1909	1909	1909	1909	774
607	20230705	091500	21116981	1909	1909	1909	1909	122
608	20230705	091400	20884083	1909	1911	1911	1909	892
609	20230705	091300	19179747	1911	1911	1911	1911	1
610	20230705	091200	19177836	1913	1913	1913	1913	0
611	20230705	091100	19177836	1913	1913	1913	1913	1695
612	20230705	091000	15935301	1920	1920	1920	1920	0
613	20230705	090900	15935301	1920	1920	1920	1920	0
614	20230705	090800	15935301	1920	1920	1920	1920	10
615	20230705	090700	15916101	1915	1915	1915	1915	0
616	20230705	090600	15916101	1915	1915	1915	1915	0
617	20230705	090500	15916101	1915	1915	1915	1915	0
618	20230705	090400	15916101	1915	1915	1915	1915	0
619	20230705	090300	15916101	1915	1913	1915	1913	1587
620	20230705	090200	12878142	1913	1909	1913	1909	278
621	20230705	090100	12347400	1909	1909	1909	1909	2660
622	20230705	090000	7269460	1910	1910	1910	1910	3806