KissMeData/085810/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	191200	1076083169	1914	1914	1914	1914	14511
3	20230613	191100	1076083169	1914	1914	1914	1914	0
4	20230613	191000	1076083169	1914	1914	1914	1914	0
5	20230613	190900	1076083169	1914	1914	1914	1914	0
6	20230613	190800	1076083169	1914	1914	1914	1914	0
7	20230613	190700	1076083169	1914	1914	1914	1914	0
8	20230613	190600	1076083169	1914	1914	1914	1914	0
9	20230613	190500	1076083169	1914	1914	1914	1914	0
10	20230613	190400	1076083169	1914	1914	1914	1914	0
11	20230613	190300	1076083169	1914	1914	1914	1914	0
12	20230613	190200	1076083169	1914	1914	1914	1914	0
13	20230613	190100	1076083169	1914	1914	1914	1914	0
14	20230613	190000	1076083169	1914	1914	1914	1914	0
15	20230613	185900	1076083169	1914	1914	1914	1914	0
16	20230613	185800	1076083169	1914	1914	1914	1914	0
17	20230613	185700	1076083169	1914	1914	1914	1914	0
18	20230613	185600	1076083169	1914	1914	1914	1914	0
19	20230613	185500	1076083169	1914	1914	1914	1914	0
20	20230613	185400	1076083169	1914	1914	1914	1914	0
21	20230613	185300	1076083169	1914	1914	1914	1914	0
22	20230613	185200	1076083169	1914	1914	1914	1914	0
23	20230613	185100	1076083169	1914	1914	1914	1914	0
24	20230613	185000	1076083169	1914	1914	1914	1914	0
25	20230613	184900	1076083169	1914	1914	1914	1914	0
26	20230613	184800	1076083169	1914	1914	1914	1914	0
27	20230613	184700	1076083169	1914	1914	1914	1914	0
28	20230613	184600	1076083169	1914	1914	1914	1914	0
29	20230613	184500	1076083169	1914	1914	1914	1914	0
30	20230613	184400	1076083169	1914	1914	1914	1914	0
31	20230613	184300	1076083169	1914	1914	1914	1914	0
32	20230613	184200	1076083169	1914	1914	1914	1914	14511
33	20230613	184100	1076083169	1914	1914	1914	1914	0
34	20230613	184000	1076083169	1914	1914	1914	1914	0
35	20230613	183900	1076083169	1914	1914	1914	1914	0
36	20230613	183800	1076083169	1914	1914	1914	1914	0
37	20230613	183700	1076083169	1914	1914	1914	1914	0
38	20230613	183600	1076083169	1914	1914	1914	1914	0
39	20230613	183500	1076083169	1914	1914	1914	1914	0
40	20230613	183400	1076083169	1914	1914	1914	1914	0
41	20230613	183300	1076083169	1914	1914	1914	1914	0
42	20230613	183200	1076083169	1914	1914	1914	1914	0
43	20230613	183100	1076083169	1914	1914	1914	1914	0
44	20230613	183000	1076083169	1914	1914	1914	1914	0
45	20230613	182900	1076083169	1914	1914	1914	1914	0
46	20230613	182800	1076083169	1914	1914	1914	1914	0
47	20230613	182700	1076083169	1914	1914	1914	1914	0
48	20230613	182600	1076083169	1914	1914	1914	1914	0
49	20230613	182500	1076083169	1914	1914	1914	1914	0
50	20230613	182400	1076083169	1914	1914	1914	1914	0
51	20230613	182300	1076083169	1914	1914	1914	1914	0
52	20230613	182200	1076083169	1914	1914	1914	1914	0
53	20230613	182100	1076083169	1914	1914	1914	1914	0
54	20230613	182000	1076083169	1914	1914	1914	1914	0
55	20230613	181900	1076083169	1914	1914	1914	1914	0
56	20230613	181800	1076083169	1914	1914	1914	1914	0
57	20230613	181700	1076083169	1914	1914	1914	1914	0
58	20230613	181600	1076083169	1914	1914	1914	1914	0
59	20230613	181500	1076083169	1914	1914	1914	1914	0
60	20230613	181400	1076083169	1914	1914	1914	1914	0
61	20230613	181300	1076083169	1914	1914	1914	1914	0
62	20230613	181200	1076083169	1914	1914	1914	1914	14511
63	20230613	181100	1076083169	1914	1914	1914	1914	0
64	20230613	181000	1076083169	1914	1914	1914	1914	0
65	20230613	180900	1076083169	1914	1914	1914	1914	0
66	20230613	180800	1076083169	1914	1914	1914	1914	0
67	20230613	180700	1076083169	1914	1914	1914	1914	0
68	20230613	180600	1076083169	1914	1914	1914	1914	0
69	20230613	180500	1076083169	1914	1914	1914	1914	0
70	20230613	180400	1076083169	1914	1914	1914	1914	0
71	20230613	180300	1076083169	1914	1914	1914	1914	0
72	20230613	180200	1076083169	1914	1914	1914	1914	0
73	20230613	180100	1076083169	1914	1914	1914	1914	0
74	20230613	180000	1076083169	1914	1914	1914	1914	0
75	20230613	175900	1076083169	1914	1914	1914	1914	0
76	20230613	175800	1076083169	1914	1914	1914	1914	0
77	20230613	175700	1076083169	1914	1914	1914	1914	0
78	20230613	175600	1076083169	1914	1914	1914	1914	0
79	20230613	175500	1076083169	1914	1914	1914	1914	0
80	20230613	175400	1076083169	1914	1914	1914	1914	0
81	20230613	175300	1076083169	1914	1914	1914	1914	0
82	20230613	175200	1076083169	1914	1914	1914	1914	0
83	20230613	175100	1076083169	1914	1914	1914	1914	0
84	20230613	175000	1076083169	1914	1914	1914	1914	0
85	20230613	174900	1076083169	1914	1914	1914	1914	0
86	20230613	174800	1076083169	1914	1914	1914	1914	0
87	20230613	174700	1076083169	1914	1914	1914	1914	0
88	20230613	174600	1076083169	1914	1914	1914	1914	0
89	20230613	174500	1076083169	1914	1914	1914	1914	0
90	20230613	174400	1076083169	1914	1914	1914	1914	0
91	20230613	174300	1076083169	1914	1914	1914	1914	0
92	20230613	174200	1076083169	1914	1914	1914	1914	14511
93	20230613	174100	1076083169	1914	1914	1914	1914	0
94	20230613	174000	1076083169	1914	1914	1914	1914	0
95	20230613	173900	1076083169	1914	1914	1914	1914	0
96	20230613	173800	1076083169	1914	1914	1914	1914	0
97	20230613	173700	1076083169	1914	1914	1914	1914	0
98	20230613	173600	1076083169	1914	1914	1914	1914	0
99	20230613	173500	1076083169	1914	1914	1914	1914	0
100	20230613	173400	1076083169	1914	1914	1914	1914	0
101	20230613	173300	1076083169	1914	1914	1914	1914	0
102	20230613	173200	1076083169	1914	1914	1914	1914	0
103	20230613	173100	1076083169	1914	1914	1914	1914	0
104	20230613	173000	1076083169	1914	1914	1914	1914	0
105	20230613	172900	1076083169	1914	1914	1914	1914	0
106	20230613	172800	1076083169	1914	1914	1914	1914	0
107	20230613	172700	1076083169	1914	1914	1914	1914	0
108	20230613	172600	1076083169	1914	1914	1914	1914	0
109	20230613	172500	1076083169	1914	1914	1914	1914	0
110	20230613	172400	1076083169	1914	1914	1914	1914	0
111	20230613	172300	1076083169	1914	1914	1914	1914	0
112	20230613	172200	1076083169	1914	1914	1914	1914	0
113	20230613	172100	1076083169	1914	1914	1914	1914	0
114	20230613	172000	1076083169	1914	1914	1914	1914	0
115	20230613	171900	1076083169	1914	1914	1914	1914	0
116	20230613	171800	1076083169	1914	1914	1914	1914	0
117	20230613	171700	1076083169	1914	1914	1914	1914	0
118	20230613	171600	1076083169	1914	1914	1914	1914	0
119	20230613	171500	1076083169	1914	1914	1914	1914	0
120	20230613	171400	1076083169	1914	1914	1914	1914	0
121	20230613	171300	1076083169	1914	1914	1914	1914	0
122	20230613	171200	1076083169	1914	1914	1914	1914	14511
123	20230613	171100	1076083169	1914	1914	1914	1914	0
124	20230613	171000	1076083169	1914	1914	1914	1914	0
125	20230613	170900	1076083169	1914	1914	1914	1914	0
126	20230613	170800	1076083169	1914	1914	1914	1914	0
127	20230613	170700	1076083169	1914	1914	1914	1914	0
128	20230613	170600	1076083169	1914	1914	1914	1914	0
129	20230613	170500	1076083169	1914	1914	1914	1914	0
130	20230613	170400	1076083169	1914	1914	1914	1914	0
131	20230613	170300	1076083169	1914	1914	1914	1914	0
132	20230613	170200	1076083169	1914	1914	1914	1914	0
133	20230613	170100	1076083169	1914	1914	1914	1914	0
134	20230613	170000	1076083169	1914	1914	1914	1914	0
135	20230613	165900	1076083169	1914	1914	1914	1914	0
136	20230613	165800	1076083169	1914	1914	1914	1914	0
137	20230613	165700	1076083169	1914	1914	1914	1914	0
138	20230613	165600	1076083169	1914	1914	1914	1914	0
139	20230613	165500	1076083169	1914	1914	1914	1914	0
140	20230613	165400	1076083169	1914	1914	1914	1914	0
141	20230613	165300	1076083169	1914	1914	1914	1914	0
142	20230613	165200	1076083169	1914	1914	1914	1914	0
143	20230613	165100	1076083169	1914	1914	1914	1914	0
144	20230613	165000	1076083169	1914	1914	1914	1914	0
145	20230613	164900	1076083169	1914	1914	1914	1914	0
146	20230613	164800	1076083169	1914	1914	1914	1914	0
147	20230613	164700	1076083169	1914	1914	1914	1914	0
148	20230613	164600	1076083169	1914	1914	1914	1914	0
149	20230613	164500	1076083169	1914	1914	1914	1914	0
150	20230613	164400	1076083169	1914	1914	1914	1914	0
151	20230613	164300	1076083169	1914	1914	1914	1914	0
152	20230613	164200	1076083169	1914	1914	1914	1914	14511
153	20230613	164100	1076083169	1914	1914	1914	1914	0
154	20230613	164000	1076083169	1914	1914	1914	1914	0
155	20230613	163900	1076083169	1914	1914	1914	1914	0
156	20230613	163800	1076083169	1914	1914	1914	1914	0
157	20230613	163700	1076083169	1914	1914	1914	1914	0
158	20230613	163600	1076083169	1914	1914	1914	1914	0
159	20230613	163500	1076083169	1914	1914	1914	1914	0
160	20230613	163400	1076083169	1914	1914	1914	1914	0
161	20230613	163300	1076083169	1914	1914	1914	1914	0
162	20230613	163200	1076083169	1914	1914	1914	1914	0
163	20230613	163100	1076083169	1914	1914	1914	1914	0
164	20230613	163000	1076083169	1914	1914	1914	1914	0
165	20230613	162900	1076083169	1914	1914	1914	1914	0
166	20230613	162800	1076083169	1914	1914	1914	1914	0
167	20230613	162700	1076083169	1914	1914	1914	1914	0
168	20230613	162600	1076083169	1914	1914	1914	1914	0
169	20230613	162500	1076083169	1914	1914	1914	1914	0
170	20230613	162400	1076083169	1914	1914	1914	1914	0
171	20230613	162300	1076083169	1914	1914	1914	1914	0
172	20230613	162200	1076083169	1914	1914	1914	1914	0
173	20230613	162100	1076083169	1914	1914	1914	1914	0
174	20230613	162000	1076083169	1914	1914	1914	1914	0
175	20230613	161900	1076083169	1914	1914	1914	1914	0
176	20230613	161800	1076083169	1914	1914	1914	1914	0
177	20230613	161700	1076083169	1914	1914	1914	1914	0
178	20230613	161600	1076083169	1914	1914	1914	1914	0
179	20230613	161500	1076083169	1914	1914	1914	1914	0
180	20230613	161400	1076083169	1914	1914	1914	1914	0
181	20230613	161300	1076083169	1914	1914	1914	1914	0
182	20230613	161200	1076083169	1914	1914	1914	1914	14511
183	20230613	161100	1076083169	1914	1914	1914	1914	0
184	20230613	161000	1076083169	1914	1914	1914	1914	0
185	20230613	160900	1076083169	1914	1914	1914	1914	0
186	20230613	160800	1076083169	1914	1914	1914	1914	0
187	20230613	160700	1076083169	1914	1914	1914	1914	0
188	20230613	160600	1076083169	1914	1914	1914	1914	0
189	20230613	160500	1076083169	1914	1914	1914	1914	0
190	20230613	160400	1076083169	1914	1914	1914	1914	0
191	20230613	160300	1076083169	1914	1914	1914	1914	0
192	20230613	160200	1076083169	1914	1914	1914	1914	0
193	20230613	160100	1076083169	1914	1914	1914	1914	0
194	20230613	160000	1076083169	1914	1914	1914	1914	0
195	20230613	155900	1076083169	1914	1914	1914	1914	0
196	20230613	155800	1076083169	1914	1914	1914	1914	0
197	20230613	155700	1076083169	1914	1914	1914	1914	0
198	20230613	155600	1076083169	1914	1914	1914	1914	0
199	20230613	155500	1076083169	1914	1914	1914	1914	0
200	20230613	155400	1076083169	1914	1914	1914	1914	0
201	20230613	155300	1076083169	1914	1914	1914	1914	0
202	20230613	155200	1076083169	1914	1914	1914	1914	0
203	20230613	155100	1076083169	1914	1914	1914	1914	0
204	20230613	155000	1076083169	1914	1914	1914	1914	0
205	20230613	154900	1076083169	1914	1914	1914	1914	0
206	20230613	154800	1076083169	1914	1914	1914	1914	0
207	20230613	154700	1076083169	1914	1914	1914	1914	0
208	20230613	154600	1076083169	1914	1914	1914	1914	0
209	20230613	154500	1076083169	1914	1914	1914	1914	0
210	20230613	154400	1076083169	1914	1914	1914	1914	0
211	20230613	154300	1076083169	1914	1914	1914	1914	0
212	20230613	154200	1076083169	1914	1914	1914	1914	14511
213	20230613	154100	1076083169	1914	1914	1914	1914	0
214	20230613	154000	1076083169	1914	1914	1914	1914	0
215	20230613	153900	1076083169	1914	1914	1914	1914	0
216	20230613	153800	1076083169	1914	1914	1914	1914	0
217	20230613	153700	1076083169	1914	1914	1914	1914	0
218	20230613	153600	1076083169	1914	1914	1914	1914	0
219	20230613	153500	1076083169	1914	1914	1914	1914	0
220	20230613	153400	1076083169	1914	1914	1914	1914	0
221	20230613	153300	1076083169	1914	1914	1914	1914	0
222	20230613	153200	1076083169	1914	1914	1914	1914	0
223	20230613	153100	1076083169	1914	1914	1914	1914	0
224	20230613	153000	1076083169	1914	1914	1914	1914	14511
225	20230613	152900	1048309115	1905	1905	1905	1905	0
226	20230613	152800	1048309115	1905	1905	1905	1905	0
227	20230613	152700	1048309115	1905	1905	1905	1905	0
228	20230613	152600	1048309115	1905	1905	1905	1905	0
229	20230613	152500	1048309115	1905	1905	1905	1905	0
230	20230613	152400	1048309115	1905	1905	1905	1905	0
231	20230613	152300	1048309115	1905	1905	1905	1905	0
232	20230613	152200	1048309115	1905	1905	1905	1905	0
233	20230613	152100	1048309115	1905	1905	1905	1905	0
234	20230613	152000	1048309115	1905	1905	1905	1905	0
235	20230613	151900	1048309115	1905	1906	1907	1905	6330
236	20230613	151800	1036249569	1905	1907	1907	1905	5415
237	20230613	151700	1025929544	1907	1907	1908	1906	679
238	20230613	151600	1024635212	1907	1907	1907	1907	307
239	20230613	151500	1024049763	1909	1909	1909	1909	35
240	20230613	151400	1023982948	1909	1909	1909	1909	200
241	20230613	151300	1023601148	1909	1909	1909	1905	1205
242	20230613	151200	1021304983	1909	1909	1909	1909	0
243	20230613	151100	1021304983	1909	1906	1909	1905	4881
244	20230613	151000	1012006307	1909	1910	1910	1906	612
245	20230613	150900	1010839812	1905	1906	1906	1905	1070
246	20230613	150800	1008800674	1910	1906	1910	1906	451
247	20230613	150700	1007941024	1905	1905	1905	1905	800
248	20230613	150600	1006417024	1905	1906	1910	1905	3756
249	20230613	150500	999260011	1910	1911	1911	1906	329
250	20230613	150400	998631543	1911	1911	1911	1911	773
251	20230613	150300	997154340	1911	1911	1911	1911	1
252	20230613	150200	997152429	1911	1911	1911	1911	1
253	20230613	150100	997150518	1906	1911	1911	1906	13
254	20230613	150000	997125685	1911	1911	1911	1911	0
255	20230613	145900	997125685	1911	1906	1911	1906	2
256	20230613	145800	997121868	1911	1911	1911	1911	0
257	20230613	145700	997121868	1911	1911	1911	1911	10
258	20230613	145600	997102758	1911	1911	1911	1911	0
259	20230613	145500	997102758	1911	1911	1911	1911	0
260	20230613	145400	997102758	1911	1905	1911	1905	524
261	20230613	145300	996104532	1911	1905	1911	1905	2069
262	20230613	145200	992163045	1911	1911	1911	1911	4
263	20230613	145100	992155401	1911	1907	1911	1905	4465
264	20230613	145000	983644064	1911	1909	1911	1907	10032
265	20230613	144900	964501884	1911	1911	1911	1909	6707
266	20230613	144800	951692037	1911	1911	1911	1911	2
267	20230613	144700	951688215	1912	1911	1912	1910	1501
268	20230613	144600	948820888	1911	1911	1912	1911	104
269	20230613	144500	948622143	1911	1912	1912	1911	101
270	20230613	144400	948429131	1912	1911	1912	1910	1086
271	20230613	144300	946353259	1912	1912	1912	1912	0
272	20230613	144200	946353259	1912	1912	1912	1911	508
273	20230613	144100	945382463	1912	1911	1912	1911	787
274	20230613	144000	943878475	1911	1912	1912	1911	1013
275	20230613	143900	941942432	1912	1911	1912	1911	51
276	20230613	143800	941844970	1912	1912	1912	1912	1367
277	20230613	143700	939231266	1912	1913	1913	1912	2
278	20230613	143600	939227441	1913	1912	1913	1912	1507
279	20230613	143500	936346034	1912	1911	1912	1911	41
280	20230613	143400	936267643	1911	1912	1912	1911	200
281	20230613	143300	935885403	1912	1912	1912	1912	1
282	20230613	143200	935883491	1911	1911	1911	1911	0
283	20230613	143100	935883491	1911	1911	1911	1911	0
284	20230613	143000	935883491	1911	1911	1911	1911	9
285	20230613	142900	935866292	1912	1912	1912	1912	0
286	20230613	142800	935866292	1912	1913	1913	1912	71
287	20230613	142700	935730539	1910	1913	1913	1910	1016
288	20230613	142600	933788929	1913	1914	1914	1913	145
289	20230613	142500	933511543	1913	1913	1913	1913	0
290	20230613	142400	933511543	1913	1914	1914	1913	32
291	20230613	142300	933450326	1913	1913	1914	1913	3040
292	20230613	142200	927634802	1913	1913	1913	1913	0
293	20230613	142100	927634802	1913	1913	1913	1913	0
294	20230613	142000	927634802	1913	1913	1913	1913	0
295	20230613	141900	927634802	1913	1913	1913	1913	9
296	20230613	141800	927617585	1913	1913	1913	1913	0
297	20230613	141700	927617585	1913	1913	1913	1913	0
298	20230613	141600	927617585	1913	1913	1913	1913	50
299	20230613	141500	927521935	1913	1913	1913	1913	300
300	20230613	141400	926948035	1913	1912	1913	1912	2616
301	20230613	141300	921944276	1912	1912	1912	1912	0
302	20230613	141200	921944276	1912	1912	1912	1912	0
303	20230613	141100	921944276	1912	1910	1912	1909	501
304	20230613	141000	920987819	1912	1912	1912	1912	0
305	20230613	140900	920987819	1912	1912	1912	1912	10
306	20230613	140800	920968699	1913	1910	1913	1910	4
307	20230613	140700	920961056	1910	1912	1912	1910	18
308	20230613	140600	920926650	1912	1910	1912	1910	5
309	20230613	140500	920917098	1910	1910	1910	1910	2
310	20230613	140400	920913278	1910	1910	1910	1909	801
311	20230613	140300	919384167	1910	1910	1910	1910	2880
312	20230613	140200	913883367	1912	1912	1912	1912	0
313	20230613	140100	913883367	1912	1912	1912	1912	363
314	20230613	140000	913189311	1913	1913	1913	1913	153
315	20230613	135900	912896622	1912	1912	1913	1912	5243
316	20230613	135800	902868005	1912	1912	1912	1912	780
317	20230613	135700	901376645	1912	1912	1912	1912	0
318	20230613	135600	901376645	1912	1912	1912	1910	3016
319	20230613	135500	895615573	1911	1911	1911	1911	0
320	20230613	135400	895615573	1911	1911	1911	1911	0
321	20230613	135300	895615573	1911	1912	1912	1911	125
322	20230613	135200	895376648	1912	1911	1912	1911	201
323	20230613	135100	894992536	1912	1911	1912	1911	102
324	20230613	135000	894797612	1911	1911	1911	1911	685
325	20230613	134900	893488577	1911	1911	1911	1907	702
326	20230613	134800	892148643	1911	1907	1911	1907	2
327	20230613	134700	892144825	1911	1911	1911	1911	0
328	20230613	134600	892144825	1911	1906	1911	1905	2001
329	20230613	134500	888332415	1911	1907	1911	1906	1005
330	20230613	134400	886416240	1911	1911	1911	1911	7
331	20230613	134300	886402863	1912	1912	1912	1912	3
332	20230613	134200	886397127	1912	1912	1912	1912	1
333	20230613	134100	886395215	1907	1908	1908	1907	52
334	20230613	134000	886296046	1912	1912	1912	1912	102
335	20230613	133900	886101022	1912	1912	1912	1912	161
336	20230613	133800	885793190	1912	1906	1912	1906	665
337	20230613	133700	884525694	1912	1912	1912	1906	552
338	20230613	133600	883472797	1912	1912	1912	1912	1
339	20230613	133500	883470885	1912	1912	1912	1912	0
340	20230613	133400	883470885	1912	1912	1912	1912	65
341	20230613	133300	883346605	1912	1912	1912	1912	0
342	20230613	133200	883346605	1912	1912	1912	1912	0
343	20230613	133100	883346605	1912	1912	1912	1912	6
344	20230613	133000	883335133	1912	1911	1912	1907	840
345	20230613	132900	881733244	1912	1912	1912	1912	10
346	20230613	132800	881714124	1913	1912	1913	1912	1501
347	20230613	132700	878843218	1907	1906	1907	1906	433
348	20230613	132600	878017910	1912	1912	1912	1912	0
349	20230613	132500	878017910	1912	1912	1912	1912	10
350	20230613	132400	877998790	1912	1912	1912	1912	1
351	20230613	132300	877996878	1913	1913	1913	1913	131
352	20230613	132200	877746275	1913	1913	1913	1905	5156
353	20230613	132100	867918930	1913	1913	1913	1913	0
354	20230613	132000	867918930	1913	1913	1913	1913	4
355	20230613	131900	867911278	1912	1912	1912	1912	55
356	20230613	131800	867806118	1914	1914	1914	1914	0
357	20230613	131700	867806118	1914	1914	1914	1914	522
358	20230613	131600	866807010	1914	1913	1914	1913	216
359	20230613	131500	866393636	1914	1914	1914	1914	51
360	20230613	131400	866296022	1914	1914	1914	1914	1
361	20230613	131300	866294108	1914	1914	1914	1914	1
362	20230613	131200	866292194	1906	1906	1906	1906	0
363	20230613	131100	866292194	1906	1907	1907	1906	77
364	20230613	131000	866145370	1907	1911	1911	1907	250
365	20230613	130900	865668191	1914	1914	1914	1914	0
366	20230613	130800	865668191	1914	1915	1915	1914	3
367	20230613	130700	865662448	1914	1914	1914	1914	0
368	20230613	130600	865662448	1914	1911	1914	1911	6940
369	20230613	130500	852383506	1911	1908	1911	1908	1769
370	20230613	130400	849003901	1908	1908	1908	1908	420
371	20230613	130300	848202541	1908	1908	1908	1908	2
372	20230613	130200	848198725	1908	1908	1908	1908	200
373	20230613	130100	847817125	1908	1908	1908	1908	1
374	20230613	130000	847815217	1904	1906	1906	1904	1254
375	20230613	125900	845427443	1904	1904	1904	1904	0
376	20230613	125800	845427443	1904	1908	1908	1904	4079
377	20230613	125700	837658752	1909	1910	1910	1909	20
378	20230613	125600	837620554	1910	1910	1910	1910	1255
379	20230613	125500	835223504	1910	1910	1910	1910	0
380	20230613	125400	835223504	1910	1910	1910	1910	0
381	20230613	125300	835223504	1910	1911	1911	1910	550
382	20230613	125200	834172455	1913	1913	1913	1913	1
383	20230613	125100	834170542	1913	1913	1913	1913	0
384	20230613	125000	834170542	1913	1913	1913	1913	0
385	20230613	124900	834170542	1913	1913	1913	1913	102
386	20230613	124800	833975416	1913	1912	1913	1912	52
387	20230613	124700	833875965	1912	1912	1912	1912	0
388	20230613	124600	833875965	1912	1912	1912	1912	525
389	20230613	124500	832872165	1913	1913	1913	1913	0
390	20230613	124400	832872165	1913	1909	1913	1906	541
391	20230613	124300	831840754	1909	1909	1909	1909	775
392	20230613	124200	830361279	1909	1909	1909	1909	0
393	20230613	124100	830361279	1909	1909	1909	1909	0
394	20230613	124000	830361279	1909	1909	1909	1909	0
395	20230613	123900	830361279	1909	1909	1909	1909	306
396	20230613	123800	829777125	1901	1901	1901	1901	0
397	20230613	123700	829777125	1901	1903	1903	1901	4388
398	20230613	123600	821429779	1903	1907	1907	1903	5018
399	20230613	123500	811874650	1908	1909	1909	1908	190
400	20230613	123400	811512080	1909	1909	1909	1909	0
401	20230613	123300	811512080	1909	1909	1909	1909	0
402	20230613	123200	811512080	1909	1909	1909	1909	40
403	20230613	123100	811435720	1909	1909	1909	1909	250
404	20230613	123000	810958470	1908	1908	1908	1908	50
405	20230613	122900	810863070	1909	1909	1909	1909	10
406	20230613	122800	810843980	1909	1909	1909	1909	15
407	20230613	122700	810815345	1908	1909	1909	1908	117
408	20230613	122600	810592013	1909	1909	1909	1909	15
409	20230613	122500	810563378	1909	1909	1909	1909	1
410	20230613	122400	810561469	1908	1908	1908	1908	100
411	20230613	122300	810370669	1909	1909	1909	1909	214
412	20230613	122200	809962143	1909	1909	1909	1909	20
413	20230613	122100	809923963	1909	1913	1913	1909	104
414	20230613	122000	809725327	1913	1913	1913	1913	237
415	20230613	121900	809271946	1911	1913	1913	1911	13
416	20230613	121800	809247096	1913	1913	1913	1913	2
417	20230613	121700	809243270	1904	1904	1904	1904	0
418	20230613	121600	809243270	1904	1908	1908	1904	8246
419	20230613	121500	793532024	1914	1914	1914	1914	37
420	20230613	121400	793461206	1914	1910	1914	1907	2591
421	20230613	121300	788516593	1914	1914	1914	1914	1
422	20230613	121200	788514679	1909	1909	1909	1909	0
423	20230613	121100	788514679	1909	1914	1914	1909	823
424	20230613	121000	786941941	1914	1914	1914	1914	0
425	20230613	120900	786941941	1914	1914	1914	1914	0
426	20230613	120800	786941941	1914	1914	1914	1914	1008
427	20230613	120700	785012629	1914	1914	1914	1914	5
428	20230613	120600	785003059	1914	1915	1915	1914	62
429	20230613	120500	784884331	1915	1915	1915	1915	1
430	20230613	120400	784882416	1915	1915	1915	1915	0
431	20230613	120300	784882416	1915	1915	1915	1915	199
432	20230613	120200	784501331	1914	1914	1914	1914	1
433	20230613	120100	784499417	1915	1915	1915	1915	0
434	20230613	120000	784499417	1915	1915	1915	1915	0
435	20230613	115900	784499417	1915	1915	1915	1915	1
436	20230613	115800	784497502	1909	1910	1915	1909	829
437	20230613	115700	782913016	1915	1915	1915	1915	20
438	20230613	115600	782874716	1915	1913	1915	1913	300
439	20230613	115500	782300508	1914	1909	1914	1909	344
440	20230613	115400	781642312	1909	1911	1911	1909	201
441	20230613	115300	781258203	1909	1909	1909	1909	19
442	20230613	115200	781221932	1909	1909	1909	1909	597
443	20230613	115100	780082259	1909	1909	1909	1909	319
444	20230613	115000	779473288	1909	1909	1909	1909	35
445	20230613	114900	779406473	1911	1911	1911	1911	9
446	20230613	114800	779389274	1911	1912	1912	1911	513
447	20230613	114700	778408681	1911	1912	1912	1911	11
448	20230613	114600	778387659	1911	1911	1911	1911	297
449	20230613	114500	777820092	1911	1911	1911	1911	2
450	20230613	114400	777816270	1911	1907	1911	1907	9
451	20230613	114300	777799103	1907	1911	1911	1906	1497
452	20230613	114200	774943270	1911	1911	1911	1911	0
453	20230613	114100	774943270	1911	1911	1911	1911	5
454	20230613	114000	774933715	1913	1913	1913	1913	0
455	20230613	113900	774933715	1913	1911	1913	1911	6
456	20230613	113800	774922247	1911	1913	1913	1910	5913
457	20230613	113700	763626629	1914	1914	1914	1914	2
458	20230613	113600	763622801	1913	1913	1913	1913	1
459	20230613	113500	763620888	1910	1913	1913	1910	1137
460	20230613	113400	761448920	1912	1914	1914	1912	81
461	20230613	113300	761294022	1914	1914	1914	1914	0
462	20230613	113200	761294022	1914	1914	1914	1914	1
463	20230613	113100	761292108	1914	1914	1914	1914	4
464	20230613	113000	761284452	1914	1914	1914	1914	10
465	20230613	112900	761265312	1914	1914	1914	1914	0
466	20230613	112800	761265312	1914	1914	1914	1914	0
467	20230613	112700	761265312	1914	1914	1914	1914	2
468	20230613	112600	761261484	1914	1914	1914	1914	37
469	20230613	112500	761190666	1914	1914	1914	1914	20
470	20230613	112400	761152386	1914	1914	1914	1914	2
471	20230613	112300	761148558	1913	1914	1914	1909	10
472	20230613	112200	761129440	1914	1908	1914	1908	1385
473	20230613	112100	758486842	1908	1914	1914	1908	2826
474	20230613	112000	753092635	1909	1914	1914	1909	2186
475	20230613	111900	748917942	1914	1914	1914	1911	1503
476	20230613	111800	746045601	1914	1914	1914	1912	61
477	20230613	111700	745928951	1914	1914	1914	1913	12002
478	20230613	111600	722957550	1914	1914	1914	1914	8
479	20230613	111500	722942238	1914	1914	1914	1913	622
480	20230613	111400	721751732	1913	1913	1913	1913	811
481	20230613	111300	720200289	1914	1914	1914	1914	4876
482	20230613	111200	710867625	1914	1914	1914	1914	2
483	20230613	111100	710863797	1914	1914	1914	1914	2
484	20230613	111000	710859969	1914	1914	1914	1914	8
485	20230613	110900	710844657	1914	1913	1914	1913	2051
486	20230613	110800	706921090	1914	1914	1914	1913	117
487	20230613	110700	706697262	1913	1913	1914	1913	1826
488	20230613	110600	703202956	1914	1914	1914	1913	609
489	20230613	110500	702037929	1914	1914	1914	1913	601
490	20230613	110400	700887617	1914	1914	1914	1914	1000
491	20230613	110300	698973617	1914	1914	1914	1914	854
492	20230613	110200	697339061	1915	1915	1915	1915	200
493	20230613	110100	696956061	1915	1915	1915	1915	260
494	20230613	110000	696458161	1915	1915	1915	1915	132
495	20230613	105900	696205381	1916	1916	1916	1916	101
496	20230613	105800	696011865	1917	1917	1917	1917	27
497	20230613	105700	695960106	1917	1915	1917	1915	197
498	20230613	105600	695582849	1915	1915	1915	1915	5
499	20230613	105500	695573274	1917	1917	1917	1917	0
500	20230613	105400	695573274	1917	1917	1917	1917	0
501	20230613	105300	695573274	1917	1917	1917	1917	1
502	20230613	105200	695571357	1912	1912	1912	1912	0
503	20230613	105100	695571357	1912	1912	1912	1912	1
504	20230613	105000	695569445	1917	1917	1917	1917	1
505	20230613	104900	695567528	1911	1917	1917	1911	642
506	20230613	104800	694336994	1911	1911	1911	1911	1226
507	20230613	104700	691994108	1910	1911	1911	1910	1778
508	20230613	104600	688596794	1917	1917	1917	1917	36
509	20230613	104500	688527782	1917	1917	1917	1917	5
510	20230613	104400	688518197	1917	1917	1917	1917	0
511	20230613	104300	688518197	1917	1917	1917	1917	0
512	20230613	104200	688518197	1917	1913	1917	1913	1170
513	20230613	104100	686279287	1917	1917	1917	1917	0
514	20230613	104000	686279287	1917	1917	1917	1917	2790
515	20230613	103900	680930857	1917	1917	1917	1917	2026
516	20230613	103800	677047015	1917	1917	1918	1917	10610
517	20230613	103700	656702433	1918	1918	1918	1918	1000
518	20230613	103600	654784433	1919	1919	1919	1919	0
519	20230613	103500	654784433	1919	1919	1919	1919	0
520	20230613	103400	654784433	1919	1919	1919	1919	59
521	20230613	103300	654671212	1919	1919	1919	1919	404
522	20230613	103200	653895936	1915	1914	1915	1911	13586
523	20230613	103100	627882836	1914	1911	1914	1911	2
524	20230613	103000	627879011	1909	1909	1909	1909	0
525	20230613	102900	627879011	1909	1910	1910	1909	6666
526	20230613	102800	615153165	1910	1910	1910	1910	399
527	20230613	102700	614391075	1911	1911	1911	1911	316
528	20230613	102600	613787199	1911	1911	1911	1911	0
529	20230613	102500	613787199	1911	1914	1914	1911	77
530	20230613	102400	613640034	1911	1911	1911	1911	4
531	20230613	102300	613632390	1914	1911	1914	1910	463
532	20230613	102200	612747595	1911	1911	1911	1911	449
533	20230613	102100	611889556	1911	1915	1915	1911	2813
534	20230613	102000	606513246	1915	1916	1916	1915	1266
535	20230613	101900	604088826	1915	1915	1915	1915	639
536	20230613	101800	602865141	1915	1915	1915	1915	1
537	20230613	101700	602863226	1915	1915	1915	1915	10
538	20230613	101600	602844076	1915	1915	1915	1915	0
539	20230613	101500	602844076	1915	1915	1915	1915	375
540	20230613	101400	602125951	1915	1915	1915	1915	472
541	20230613	101300	601222071	1915	1915	1915	1915	500
542	20230613	101200	600264571	1920	1911	1920	1911	3
543	20230613	101100	600258820	1911	1911	1920	1911	2017
544	20230613	101000	596399833	1920	1913	1920	1911	3943
545	20230613	100900	588857205	1913	1914	1914	1913	50
546	20230613	100800	588761545	1914	1914	1920	1914	1521
547	20230613	100700	585850345	1914	1920	1920	1914	1185
548	20230613	100600	583582249	1913	1913	1913	1913	1
549	20230613	100500	583580336	1912	1913	1913	1910	20848
550	20230613	100400	543746212	1913	1916	1916	1913	1863
551	20230613	100300	540179834	1917	1921	1921	1917	3394
552	20230613	100200	533672821	1921	1920	1922	1920	1505
553	20230613	100100	530780326	1920	1925	1925	1920	1439
554	20230613	100000	528014755	1922	1925	1925	1922	4356
555	20230613	095900	519638455	1925	1924	1925	1923	1676
556	20230613	095800	516412363	1925	1928	1928	1925	1766
557	20230613	095700	513009857	1928	1928	1928	1927	1513
558	20230613	095600	510093575	1929	1927	1929	1926	2990
559	20230613	095500	504330655	1927	1927	1929	1926	4448
560	20230613	095400	495756147	1928	1923	1928	1922	3040
561	20230613	095300	489895344	1929	1928	1929	1927	549
562	20230613	095200	488837366	1928	1918	1928	1918	3539
563	20230613	095100	482015332	1929	1918	1929	1918	552
564	20230613	095000	480956541	1929	1929	1929	1929	7
565	20230613	094900	480943038	1929	1930	1931	1929	538
566	20230613	094800	479904700	1930	1927	1930	1926	21607
567	20230613	094700	438217030	1928	1919	1928	1912	6273
568	20230613	094600	426152970	1919	1919	1919	1919	6
569	20230613	094500	426141456	1911	1920	1920	1911	2388
570	20230613	094400	421573900	1920	1910	1920	1909	2757
571	20230613	094300	416301175	1911	1910	1911	1910	1096
572	20230613	094200	414206815	1910	1910	1910	1910	260
573	20230613	094100	413710215	1909	1915	1915	1909	8733
574	20230613	094000	397027619	1915	1917	1917	1915	1505
575	20230613	093900	394144531	1917	1917	1917	1917	443
576	20230613	093800	393295300	1917	1917	1925	1917	3147
577	20230613	093700	387245017	1917	1924	1925	1917	1909
578	20230613	093600	383577590	1924	1925	1925	1924	1050
579	20230613	093500	381556640	1925	1924	1928	1924	1412
580	20230613	093400	378836342	1924	1924	1927	1923	527
581	20230613	093300	377821581	1923	1919	1923	1919	1024
582	20230613	093200	375855440	1917	1920	1920	1917	623
583	20230613	093100	374660064	1920	1917	1920	1916	1527
584	20230613	093000	371733294	1916	1915	1920	1914	1450
585	20230613	092900	368954084	1915	1915	1915	1913	884
586	20230613	092800	367261589	1915	1920	1920	1915	510
587	20230613	092700	366283439	1920	1923	1923	1920	6916
588	20230613	092600	353003824	1923	1923	1924	1923	450
589	20230613	092500	352138437	1922	1929	1929	1922	989
590	20230613	092400	350237216	1931	1931	1931	1927	22650
591	20230613	092300	306555250	1931	1931	1932	1931	3155
592	20230613	092200	300461501	1931	1927	1931	1927	4799
593	20230613	092100	291205861	1927	1911	1927	1911	6027
594	20230613	092000	279655301	1911	1911	1912	1911	1273
595	20230613	091900	277222398	1911	1913	1913	1911	2704
596	20230613	091800	272054449	1913	1913	1913	1913	548
597	20230613	091700	271006125	1911	1914	1914	1911	1456
598	20230613	091600	268223706	1914	1911	1914	1910	152
599	20230613	091500	267933241	1910	1914	1914	1910	217
600	20230613	091400	267518371	1914	1914	1914	1914	138
601	20230613	091300	267254239	1914	1905	1914	1905	434
602	20230613	091200	266427181	1905	1903	1905	1902	2987
603	20230613	091100	260742246	1903	1904	1904	1903	2798
604	20230613	091000	255415631	1905	1907	1907	1905	7215
605	20230613	090900	241664556	1907	1911	1911	1907	12348
606	20230613	090800	218093532	1911	1917	1917	1911	4151
607	20230613	090700	210154558	1913	1917	1917	1913	1801
608	20230613	090600	206705723	1917	1917	1917	1917	591
609	20230613	090500	205572776	1917	1917	1917	1913	910
610	20230613	090400	203831530	1920	1910	1920	1910	6086
611	20230613	090300	192207219	1910	1920	1920	1910	7570
612	20230613	090200	177743026	1911	1925	1925	1910	12964
613	20230613	090100	152898434	1926	1937	1937	1926	20113
614	20230613	090000	114064142	1938	1930	1938	1930	50483