KissMeData/044780/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	211600	261134557	1903	1903	1903	1903	1587
3	20230612	211500	261134557	1903	1903	1903	1903	0
4	20230612	211400	261134557	1903	1903	1903	1903	0
5	20230612	211300	261134557	1903	1903	1903	1903	0
6	20230612	211200	261134557	1903	1903	1903	1903	0
7	20230612	211100	261134557	1903	1903	1903	1903	0
8	20230612	211000	261134557	1903	1903	1903	1903	0
9	20230612	210900	261134557	1903	1903	1903	1903	0
10	20230612	210800	261134557	1903	1903	1903	1903	0
11	20230612	210700	261134557	1903	1903	1903	1903	0
12	20230612	210600	261134557	1903	1903	1903	1903	0
13	20230612	210500	261134557	1903	1903	1903	1903	0
14	20230612	210400	261134557	1903	1903	1903	1903	0
15	20230612	210300	261134557	1903	1903	1903	1903	0
16	20230612	210200	261134557	1903	1903	1903	1903	0
17	20230612	210100	261134557	1903	1903	1903	1903	0
18	20230612	210000	261134557	1903	1903	1903	1903	0
19	20230612	205900	261134557	1903	1903	1903	1903	0
20	20230612	205800	261134557	1903	1903	1903	1903	0
21	20230612	205700	261134557	1903	1903	1903	1903	0
22	20230612	205600	261134557	1903	1903	1903	1903	0
23	20230612	205500	261134557	1903	1903	1903	1903	0
24	20230612	205400	261134557	1903	1903	1903	1903	0
25	20230612	205300	261134557	1903	1903	1903	1903	0
26	20230612	205200	261134557	1903	1903	1903	1903	0
27	20230612	205100	261134557	1903	1903	1903	1903	0
28	20230612	205000	261134557	1903	1903	1903	1903	0
29	20230612	204900	261134557	1903	1903	1903	1903	0
30	20230612	204800	261134557	1903	1903	1903	1903	0
31	20230612	204700	261134557	1903	1903	1903	1903	0
32	20230612	204600	261134557	1903	1903	1903	1903	1587
33	20230612	204500	261134557	1903	1903	1903	1903	0
34	20230612	204400	261134557	1903	1903	1903	1903	0
35	20230612	204300	261134557	1903	1903	1903	1903	0
36	20230612	204200	261134557	1903	1903	1903	1903	0
37	20230612	204100	261134557	1903	1903	1903	1903	0
38	20230612	204000	261134557	1903	1903	1903	1903	0
39	20230612	203900	261134557	1903	1903	1903	1903	0
40	20230612	203800	261134557	1903	1903	1903	1903	0
41	20230612	203700	261134557	1903	1903	1903	1903	0
42	20230612	203600	261134557	1903	1903	1903	1903	0
43	20230612	203500	261134557	1903	1903	1903	1903	0
44	20230612	203400	261134557	1903	1903	1903	1903	0
45	20230612	203300	261134557	1903	1903	1903	1903	0
46	20230612	203200	261134557	1903	1903	1903	1903	0
47	20230612	203100	261134557	1903	1903	1903	1903	0
48	20230612	203000	261134557	1903	1903	1903	1903	0
49	20230612	202900	261134557	1903	1903	1903	1903	0
50	20230612	202800	261134557	1903	1903	1903	1903	0
51	20230612	202700	261134557	1903	1903	1903	1903	0
52	20230612	202600	261134557	1903	1903	1903	1903	0
53	20230612	202500	261134557	1903	1903	1903	1903	0
54	20230612	202400	261134557	1903	1903	1903	1903	0
55	20230612	202300	261134557	1903	1903	1903	1903	0
56	20230612	202200	261134557	1903	1903	1903	1903	0
57	20230612	202100	261134557	1903	1903	1903	1903	0
58	20230612	202000	261134557	1903	1903	1903	1903	0
59	20230612	201900	261134557	1903	1903	1903	1903	0
60	20230612	201800	261134557	1903	1903	1903	1903	0
61	20230612	201700	261134557	1903	1903	1903	1903	0
62	20230612	201600	261134557	1903	1903	1903	1903	1587
63	20230612	201500	261134557	1903	1903	1903	1903	0
64	20230612	201400	261134557	1903	1903	1903	1903	0
65	20230612	201300	261134557	1903	1903	1903	1903	0
66	20230612	201200	261134557	1903	1903	1903	1903	0
67	20230612	201100	261134557	1903	1903	1903	1903	0
68	20230612	201000	261134557	1903	1903	1903	1903	0
69	20230612	200900	261134557	1903	1903	1903	1903	0
70	20230612	200800	261134557	1903	1903	1903	1903	0
71	20230612	200700	261134557	1903	1903	1903	1903	0
72	20230612	200600	261134557	1903	1903	1903	1903	0
73	20230612	200500	261134557	1903	1903	1903	1903	0
74	20230612	200400	261134557	1903	1903	1903	1903	0
75	20230612	200300	261134557	1903	1903	1903	1903	0
76	20230612	200200	261134557	1903	1903	1903	1903	0
77	20230612	200100	261134557	1903	1903	1903	1903	0
78	20230612	200000	261134557	1903	1903	1903	1903	0
79	20230612	195900	261134557	1903	1903	1903	1903	0
80	20230612	195800	261134557	1903	1903	1903	1903	0
81	20230612	195700	261134557	1903	1903	1903	1903	0
82	20230612	195600	261134557	1903	1903	1903	1903	0
83	20230612	195500	261134557	1903	1903	1903	1903	0
84	20230612	195400	261134557	1903	1903	1903	1903	0
85	20230612	195300	261134557	1903	1903	1903	1903	0
86	20230612	195200	261134557	1903	1903	1903	1903	0
87	20230612	195100	261134557	1903	1903	1903	1903	0
88	20230612	195000	261134557	1903	1903	1903	1903	0
89	20230612	194900	261134557	1903	1903	1903	1903	0
90	20230612	194800	261134557	1903	1903	1903	1903	0
91	20230612	194700	261134557	1903	1903	1903	1903	0
92	20230612	194600	261134557	1903	1903	1903	1903	1587
93	20230612	194500	261134557	1903	1903	1903	1903	0
94	20230612	194400	261134557	1903	1903	1903	1903	0
95	20230612	194300	261134557	1903	1903	1903	1903	0
96	20230612	194200	261134557	1903	1903	1903	1903	0
97	20230612	194100	261134557	1903	1903	1903	1903	0
98	20230612	194000	261134557	1903	1903	1903	1903	0
99	20230612	193900	261134557	1903	1903	1903	1903	0
100	20230612	193800	261134557	1903	1903	1903	1903	0
101	20230612	193700	261134557	1903	1903	1903	1903	0
102	20230612	193600	261134557	1903	1903	1903	1903	0
103	20230612	193500	261134557	1903	1903	1903	1903	0
104	20230612	193400	261134557	1903	1903	1903	1903	0
105	20230612	193300	261134557	1903	1903	1903	1903	0
106	20230612	193200	261134557	1903	1903	1903	1903	0
107	20230612	193100	261134557	1903	1903	1903	1903	0
108	20230612	193000	261134557	1903	1903	1903	1903	0
109	20230612	192900	261134557	1903	1903	1903	1903	0
110	20230612	192800	261134557	1903	1903	1903	1903	0
111	20230612	192700	261134557	1903	1903	1903	1903	0
112	20230612	192600	261134557	1903	1903	1903	1903	0
113	20230612	192500	261134557	1903	1903	1903	1903	0
114	20230612	192400	261134557	1903	1903	1903	1903	0
115	20230612	192300	261134557	1903	1903	1903	1903	0
116	20230612	192200	261134557	1903	1903	1903	1903	0
117	20230612	192100	261134557	1903	1903	1903	1903	0
118	20230612	192000	261134557	1903	1903	1903	1903	0
119	20230612	191900	261134557	1903	1903	1903	1903	0
120	20230612	191800	261134557	1903	1903	1903	1903	0
121	20230612	191700	261134557	1903	1903	1903	1903	0
122	20230612	191600	261134557	1903	1903	1903	1903	1587
123	20230612	191500	261134557	1903	1903	1903	1903	0
124	20230612	191400	261134557	1903	1903	1903	1903	0
125	20230612	191300	261134557	1903	1903	1903	1903	0
126	20230612	191200	261134557	1903	1903	1903	1903	0
127	20230612	191100	261134557	1903	1903	1903	1903	0
128	20230612	191000	261134557	1903	1903	1903	1903	0
129	20230612	190900	261134557	1903	1903	1903	1903	0
130	20230612	190800	261134557	1903	1903	1903	1903	0
131	20230612	190700	261134557	1903	1903	1903	1903	0
132	20230612	190600	261134557	1903	1903	1903	1903	0
133	20230612	190500	261134557	1903	1903	1903	1903	0
134	20230612	190400	261134557	1903	1903	1903	1903	0
135	20230612	190300	261134557	1903	1903	1903	1903	0
136	20230612	190200	261134557	1903	1903	1903	1903	0
137	20230612	190100	261134557	1903	1903	1903	1903	0
138	20230612	190000	261134557	1903	1903	1903	1903	0
139	20230612	185900	261134557	1903	1903	1903	1903	0
140	20230612	185800	261134557	1903	1903	1903	1903	0
141	20230612	185700	261134557	1903	1903	1903	1903	0
142	20230612	185600	261134557	1903	1903	1903	1903	0
143	20230612	185500	261134557	1903	1903	1903	1903	0
144	20230612	185400	261134557	1903	1903	1903	1903	0
145	20230612	185300	261134557	1903	1903	1903	1903	0
146	20230612	185200	261134557	1903	1903	1903	1903	0
147	20230612	185100	261134557	1903	1903	1903	1903	0
148	20230612	185000	261134557	1903	1903	1903	1903	0
149	20230612	184900	261134557	1903	1903	1903	1903	0
150	20230612	184800	261134557	1903	1903	1903	1903	0
151	20230612	184700	261134557	1903	1903	1903	1903	0
152	20230612	184600	261134557	1903	1903	1903	1903	1587
153	20230612	184500	261134557	1903	1903	1903	1903	0
154	20230612	184400	261134557	1903	1903	1903	1903	0
155	20230612	184300	261134557	1903	1903	1903	1903	0
156	20230612	184200	261134557	1903	1903	1903	1903	0
157	20230612	184100	261134557	1903	1903	1903	1903	0
158	20230612	184000	261134557	1903	1903	1903	1903	0
159	20230612	183900	261134557	1903	1903	1903	1903	0
160	20230612	183800	261134557	1903	1903	1903	1903	0
161	20230612	183700	261134557	1903	1903	1903	1903	0
162	20230612	183600	261134557	1903	1903	1903	1903	0
163	20230612	183500	261134557	1903	1903	1903	1903	0
164	20230612	183400	261134557	1903	1903	1903	1903	0
165	20230612	183300	261134557	1903	1903	1903	1903	0
166	20230612	183200	261134557	1903	1903	1903	1903	0
167	20230612	183100	261134557	1903	1903	1903	1903	0
168	20230612	183000	261134557	1903	1903	1903	1903	0
169	20230612	182900	261134557	1903	1903	1903	1903	0
170	20230612	182800	261134557	1903	1903	1903	1903	0
171	20230612	182700	261134557	1903	1903	1903	1903	0
172	20230612	182600	261134557	1903	1903	1903	1903	0
173	20230612	182500	261134557	1903	1903	1903	1903	0
174	20230612	182400	261134557	1903	1903	1903	1903	0
175	20230612	182300	261134557	1903	1903	1903	1903	0
176	20230612	182200	261134557	1903	1903	1903	1903	0
177	20230612	182100	261134557	1903	1903	1903	1903	0
178	20230612	182000	261134557	1903	1903	1903	1903	0
179	20230612	181900	261134557	1903	1903	1903	1903	0
180	20230612	181800	261134557	1903	1903	1903	1903	0
181	20230612	181700	261134557	1903	1903	1903	1903	0
182	20230612	181600	261134557	1903	1903	1903	1903	1587
183	20230612	181500	261134557	1903	1903	1903	1903	0
184	20230612	181400	261134557	1903	1903	1903	1903	0
185	20230612	181300	261134557	1903	1903	1903	1903	0
186	20230612	181200	261134557	1903	1903	1903	1903	0
187	20230612	181100	261134557	1903	1903	1903	1903	0
188	20230612	181000	261134557	1903	1903	1903	1903	0
189	20230612	180900	261134557	1903	1903	1903	1903	0
190	20230612	180800	261134557	1903	1903	1903	1903	0
191	20230612	180700	261134557	1903	1903	1903	1903	0
192	20230612	180600	261134557	1903	1903	1903	1903	0
193	20230612	180500	261134557	1903	1903	1903	1903	0
194	20230612	180400	261134557	1903	1903	1903	1903	0
195	20230612	180300	261134557	1903	1903	1903	1903	0
196	20230612	180200	261134557	1903	1903	1903	1903	0
197	20230612	180100	261134557	1903	1903	1903	1903	0
198	20230612	180000	261134557	1903	1903	1903	1903	0
199	20230612	175900	261134557	1903	1903	1903	1903	0
200	20230612	175800	261134557	1903	1903	1903	1903	0
201	20230612	175700	261134557	1903	1903	1903	1903	0
202	20230612	175600	261134557	1903	1903	1903	1903	0
203	20230612	175500	261134557	1903	1903	1903	1903	0
204	20230612	175400	261134557	1903	1903	1903	1903	0
205	20230612	175300	261134557	1903	1903	1903	1903	0
206	20230612	175200	261134557	1903	1903	1903	1903	0
207	20230612	175100	261134557	1903	1903	1903	1903	0
208	20230612	175000	261134557	1903	1903	1903	1903	0
209	20230612	174900	261134557	1903	1903	1903	1903	0
210	20230612	174800	261134557	1903	1903	1903	1903	0
211	20230612	174700	261134557	1903	1903	1903	1903	0
212	20230612	174600	261134557	1903	1903	1903	1903	1587
213	20230612	174500	261134557	1903	1903	1903	1903	0
214	20230612	174400	261134557	1903	1903	1903	1903	0
215	20230612	174300	261134557	1903	1903	1903	1903	0
216	20230612	174200	261134557	1903	1903	1903	1903	0
217	20230612	174100	261134557	1903	1903	1903	1903	0
218	20230612	174000	261134557	1903	1903	1903	1903	0
219	20230612	173900	261134557	1903	1903	1903	1903	0
220	20230612	173800	261134557	1903	1903	1903	1903	0
221	20230612	173700	261134557	1903	1903	1903	1903	0
222	20230612	173600	261134557	1903	1903	1903	1903	0
223	20230612	173500	261134557	1903	1903	1903	1903	0
224	20230612	173400	261134557	1903	1903	1903	1903	0
225	20230612	173300	261134557	1903	1903	1903	1903	0
226	20230612	173200	261134557	1903	1903	1903	1903	0
227	20230612	173100	261134557	1903	1903	1903	1903	0
228	20230612	173000	261134557	1903	1903	1903	1903	0
229	20230612	172900	261134557	1903	1903	1903	1903	0
230	20230612	172800	261134557	1903	1903	1903	1903	0
231	20230612	172700	261134557	1903	1903	1903	1903	0
232	20230612	172600	261134557	1903	1903	1903	1903	0
233	20230612	172500	261134557	1903	1903	1903	1903	0
234	20230612	172400	261134557	1903	1903	1903	1903	0
235	20230612	172300	261134557	1903	1903	1903	1903	0
236	20230612	172200	261134557	1903	1903	1903	1903	0
237	20230612	172100	261134557	1903	1903	1903	1903	0
238	20230612	172000	261134557	1903	1903	1903	1903	0
239	20230612	171900	261134557	1903	1903	1903	1903	0
240	20230612	171800	261134557	1903	1903	1903	1903	0
241	20230612	171700	261134557	1903	1903	1903	1903	0
242	20230612	171600	261134557	1903	1903	1903	1903	1587
243	20230612	171500	261134557	1903	1903	1903	1903	0
244	20230612	171400	261134557	1903	1903	1903	1903	0
245	20230612	171300	261134557	1903	1903	1903	1903	0
246	20230612	171200	261134557	1903	1903	1903	1903	0
247	20230612	171100	261134557	1903	1903	1903	1903	0
248	20230612	171000	261134557	1903	1903	1903	1903	0
249	20230612	170900	261134557	1903	1903	1903	1903	0
250	20230612	170800	261134557	1903	1903	1903	1903	0
251	20230612	170700	261134557	1903	1903	1903	1903	0
252	20230612	170600	261134557	1903	1903	1903	1903	0
253	20230612	170500	261134557	1903	1903	1903	1903	0
254	20230612	170400	261134557	1903	1903	1903	1903	0
255	20230612	170300	261134557	1903	1903	1903	1903	0
256	20230612	170200	261134557	1903	1903	1903	1903	0
257	20230612	170100	261134557	1903	1903	1903	1903	0
258	20230612	170000	261134557	1903	1903	1903	1903	0
259	20230612	165900	261134557	1903	1903	1903	1903	0
260	20230612	165800	261134557	1903	1903	1903	1903	0
261	20230612	165700	261134557	1903	1903	1903	1903	0
262	20230612	165600	261134557	1903	1903	1903	1903	0
263	20230612	165500	261134557	1903	1903	1903	1903	0
264	20230612	165400	261134557	1903	1903	1903	1903	0
265	20230612	165300	261134557	1903	1903	1903	1903	0
266	20230612	165200	261134557	1903	1903	1903	1903	0
267	20230612	165100	261134557	1903	1903	1903	1903	0
268	20230612	165000	261134557	1903	1903	1903	1903	0
269	20230612	164900	261134557	1903	1903	1903	1903	0
270	20230612	164800	261134557	1903	1903	1903	1903	0
271	20230612	164700	261134557	1903	1903	1903	1903	0
272	20230612	164600	261134557	1903	1903	1903	1903	1587
273	20230612	164500	261134557	1903	1903	1903	1903	0
274	20230612	164400	261134557	1903	1903	1903	1903	0
275	20230612	164300	261134557	1903	1903	1903	1903	0
276	20230612	164200	261134557	1903	1903	1903	1903	0
277	20230612	164100	261134557	1903	1903	1903	1903	0
278	20230612	164000	261134557	1903	1903	1903	1903	0
279	20230612	163900	261134557	1903	1903	1903	1903	0
280	20230612	163800	261134557	1903	1903	1903	1903	0
281	20230612	163700	261134557	1903	1903	1903	1903	0
282	20230612	163600	261134557	1903	1903	1903	1903	0
283	20230612	163500	261134557	1903	1903	1903	1903	0
284	20230612	163400	261134557	1903	1903	1903	1903	0
285	20230612	163300	261134557	1903	1903	1903	1903	0
286	20230612	163200	261134557	1903	1903	1903	1903	0
287	20230612	163100	261134557	1903	1903	1903	1903	0
288	20230612	163000	261134557	1903	1903	1903	1903	0
289	20230612	162900	261134557	1903	1903	1903	1903	0
290	20230612	162800	261134557	1903	1903	1903	1903	0
291	20230612	162700	261134557	1903	1903	1903	1903	0
292	20230612	162600	261134557	1903	1903	1903	1903	0
293	20230612	162500	261134557	1903	1903	1903	1903	0
294	20230612	162400	261134557	1903	1903	1903	1903	0
295	20230612	162300	261134557	1903	1903	1903	1903	0
296	20230612	162200	261134557	1903	1903	1903	1903	0
297	20230612	162100	261134557	1903	1903	1903	1903	0
298	20230612	162000	261134557	1903	1903	1903	1903	0
299	20230612	161900	261134557	1903	1903	1903	1903	0
300	20230612	161800	261134557	1903	1903	1903	1903	0
301	20230612	161700	261134557	1903	1903	1903	1903	0
302	20230612	161600	261134557	1903	1903	1903	1903	1587
303	20230612	161500	261134557	1903	1903	1903	1903	0
304	20230612	161400	261134557	1903	1903	1903	1903	0
305	20230612	161300	261134557	1903	1903	1903	1903	0
306	20230612	161200	261134557	1903	1903	1903	1903	0
307	20230612	161100	261134557	1903	1903	1903	1903	0
308	20230612	161000	261134557	1903	1903	1903	1903	0
309	20230612	160900	261134557	1903	1903	1903	1903	0
310	20230612	160800	261134557	1903	1903	1903	1903	0
311	20230612	160700	261134557	1903	1903	1903	1903	0
312	20230612	160600	261134557	1903	1903	1903	1903	0
313	20230612	160500	261134557	1903	1903	1903	1903	0
314	20230612	160400	261134557	1903	1903	1903	1903	0
315	20230612	160300	261134557	1903	1903	1903	1903	0
316	20230612	160200	261134557	1903	1903	1903	1903	0
317	20230612	160100	261134557	1903	1903	1903	1903	0
318	20230612	160000	261134557	1903	1903	1903	1903	0
319	20230612	155900	261134557	1903	1903	1903	1903	0
320	20230612	155800	261134557	1903	1903	1903	1903	0
321	20230612	155700	261134557	1903	1903	1903	1903	0
322	20230612	155600	261134557	1903	1903	1903	1903	0
323	20230612	155500	261134557	1903	1903	1903	1903	0
324	20230612	155400	261134557	1903	1903	1903	1903	0
325	20230612	155300	261134557	1903	1903	1903	1903	0
326	20230612	155200	261134557	1903	1903	1903	1903	0
327	20230612	155100	261134557	1903	1903	1903	1903	0
328	20230612	155000	261134557	1903	1903	1903	1903	0
329	20230612	154900	261134557	1903	1903	1903	1903	0
330	20230612	154800	261134557	1903	1903	1903	1903	0
331	20230612	154700	261134557	1903	1903	1903	1903	0
332	20230612	154600	261134557	1903	1903	1903	1903	1587
333	20230612	154500	261134557	1903	1903	1903	1903	0
334	20230612	154400	261134557	1903	1903	1903	1903	0
335	20230612	154300	261134557	1903	1903	1903	1903	0
336	20230612	154200	261134557	1903	1903	1903	1903	0
337	20230612	154100	261134557	1903	1903	1903	1903	0
338	20230612	154000	261134557	1903	1903	1903	1903	0
339	20230612	153900	261134557	1903	1903	1903	1903	0
340	20230612	153800	261134557	1903	1903	1903	1903	0
341	20230612	153700	261134557	1903	1903	1903	1903	0
342	20230612	153600	261134557	1903	1903	1903	1903	0
343	20230612	153500	261134557	1903	1903	1903	1903	0
344	20230612	153400	261134557	1903	1903	1903	1903	0
345	20230612	153300	261134557	1903	1903	1903	1903	0
346	20230612	153200	261134557	1903	1903	1903	1903	0
347	20230612	153100	261134557	1903	1903	1903	1903	0
348	20230612	153000	261134557	1903	1903	1903	1903	1587
349	20230612	152900	258114496	1903	1903	1903	1903	0
350	20230612	152800	258114496	1903	1903	1903	1903	0
351	20230612	152700	258114496	1903	1903	1903	1903	0
352	20230612	152600	258114496	1903	1903	1903	1903	0
353	20230612	152500	258114496	1903	1903	1903	1903	0
354	20230612	152400	258114496	1903	1903	1903	1903	0
355	20230612	152300	258114496	1903	1903	1903	1903	0
356	20230612	152200	258114496	1903	1903	1903	1903	0
357	20230612	152100	258114496	1903	1903	1903	1903	0
358	20230612	152000	258114496	1903	1903	1903	1903	0
359	20230612	151900	258114496	1903	1907	1907	1903	1166
360	20230612	151800	255891598	1907	1904	1907	1904	170
361	20230612	151700	255567915	1903	1903	1903	1903	0
362	20230612	151600	255567915	1903	1903	1903	1903	0
363	20230612	151500	255567915	1903	1903	1903	1903	0
364	20230612	151400	255567915	1903	1903	1903	1903	0
365	20230612	151300	255567915	1903	1903	1903	1903	0
366	20230612	151200	255567915	1903	1903	1903	1903	45
367	20230612	151100	255482280	1904	1904	1904	1904	0
368	20230612	151000	255482280	1904	1904	1904	1904	3
369	20230612	150900	255476568	1904	1904	1904	1904	0
370	20230612	150800	255476568	1904	1904	1904	1904	187
371	20230612	150700	255120520	1905	1905	1905	1905	11
372	20230612	150600	255099565	1905	1905	1905	1905	17
373	20230612	150500	255067180	1905	1905	1905	1905	831
374	20230612	150400	253484125	1905	1905	1905	1905	0
375	20230612	150300	253484125	1905	1905	1905	1905	26
376	20230612	150200	253434595	1905	1905	1905	1905	0
377	20230612	150100	253434595	1905	1905	1905	1905	0
378	20230612	150000	253434595	1905	1905	1905	1905	0
379	20230612	145900	253434595	1905	1905	1905	1905	0
380	20230612	145800	253434595	1905	1905	1905	1905	0
381	20230612	145700	253434595	1905	1905	1905	1905	0
382	20230612	145600	253434595	1905	1905	1905	1905	0
383	20230612	145500	253434595	1905	1905	1905	1905	24
384	20230612	145400	253388875	1905	1905	1905	1905	0
385	20230612	145300	253388875	1905	1905	1905	1905	0
386	20230612	145200	253388875	1905	1905	1905	1905	24
387	20230612	145100	253343155	1905	1905	1905	1905	0
388	20230612	145000	253343155	1905	1905	1905	1905	0
389	20230612	144900	253343155	1905	1905	1905	1905	24
390	20230612	144800	253297435	1907	1907	1907	1907	0
391	20230612	144700	253297435	1907	1907	1907	1907	0
392	20230612	144600	253297435	1907	1907	1907	1907	0
393	20230612	144500	253297435	1907	1907	1907	1907	0
394	20230612	144400	253297435	1907	1907	1907	1907	101
395	20230612	144300	253104828	1908	1908	1908	1908	1
396	20230612	144200	253102920	1908	1908	1908	1908	0
397	20230612	144100	253102920	1908	1908	1908	1908	0
398	20230612	144000	253102920	1908	1908	1908	1908	0
399	20230612	143900	253102920	1908	1908	1908	1908	0
400	20230612	143800	253102920	1908	1908	1908	1908	0
401	20230612	143700	253102920	1908	1908	1908	1908	0
402	20230612	143600	253102920	1908	1908	1908	1908	0
403	20230612	143500	253102920	1908	1908	1908	1908	0
404	20230612	143400	253102920	1908	1908	1908	1908	0
405	20230612	143300	253102920	1908	1908	1908	1908	0
406	20230612	143200	253102920	1908	1908	1908	1908	0
407	20230612	143100	253102920	1908	1908	1908	1908	0
408	20230612	143000	253102920	1908	1908	1908	1908	0
409	20230612	142900	253102920	1908	1908	1908	1908	0
410	20230612	142800	253102920	1908	1908	1908	1908	0
411	20230612	142700	253102920	1908	1908	1908	1908	0
412	20230612	142600	253102920	1908	1908	1908	1908	0
413	20230612	142500	253102920	1908	1908	1908	1908	0
414	20230612	142400	253102920	1908	1908	1908	1908	0
415	20230612	142300	253102920	1908	1908	1908	1908	0
416	20230612	142200	253102920	1908	1908	1908	1908	0
417	20230612	142100	253102920	1908	1908	1908	1908	0
418	20230612	142000	253102920	1908	1908	1908	1908	0
419	20230612	141900	253102920	1908	1908	1908	1908	0
420	20230612	141800	253102920	1908	1908	1908	1908	0
421	20230612	141700	253102920	1908	1908	1908	1908	0
422	20230612	141600	253102920	1908	1908	1908	1908	0
423	20230612	141500	253102920	1908	1908	1908	1908	100
424	20230612	141400	252912120	1906	1906	1906	1906	0
425	20230612	141300	252912120	1906	1906	1906	1906	0
426	20230612	141200	252912120	1906	1906	1906	1906	0
427	20230612	141100	252912120	1906	1906	1906	1906	460
428	20230612	141000	252035360	1906	1906	1906	1906	0
429	20230612	140900	252035360	1906	1906	1906	1906	0
430	20230612	140800	252035360	1906	1906	1906	1906	0
431	20230612	140700	252035360	1906	1906	1906	1906	0
432	20230612	140600	252035360	1906	1906	1906	1906	52
433	20230612	140500	251936248	1906	1906	1906	1906	100
434	20230612	140400	251745648	1906	1906	1906	1906	0
435	20230612	140300	251745648	1906	1904	1906	1904	252
436	20230612	140200	251265792	1904	1904	1904	1904	0
437	20230612	140100	251265792	1904	1904	1904	1904	0
438	20230612	140000	251265792	1904	1904	1904	1904	0
439	20230612	135900	251265792	1904	1904	1904	1904	0
440	20230612	135800	251265792	1904	1904	1904	1904	0
441	20230612	135700	251265792	1904	1904	1904	1904	0
442	20230612	135600	251265792	1904	1904	1904	1904	0
443	20230612	135500	251265792	1904	1904	1904	1904	0
444	20230612	135400	251265792	1904	1904	1904	1904	0
445	20230612	135300	251265792	1904	1902	1904	1902	110
446	20230612	135200	251056527	1902	1902	1902	1902	0
447	20230612	135100	251056527	1902	1902	1902	1902	571
448	20230612	135000	249970485	1905	1905	1905	1905	0
449	20230612	134900	249970485	1905	1905	1905	1905	0
450	20230612	134800	249970485	1905	1905	1905	1905	0
451	20230612	134700	249970485	1905	1905	1905	1905	0
452	20230612	134600	249970485	1905	1905	1905	1905	0
453	20230612	134500	249970485	1905	1905	1905	1905	0
454	20230612	134400	249970485	1905	1905	1905	1905	0
455	20230612	134300	249970485	1905	1905	1905	1905	0
456	20230612	134200	249970485	1905	1905	1905	1905	0
457	20230612	134100	249970485	1905	1905	1905	1905	0
458	20230612	134000	249970485	1905	1905	1905	1905	0
459	20230612	133900	249970485	1905	1905	1905	1905	15
460	20230612	133800	249941910	1902	1902	1902	1902	0
461	20230612	133700	249941910	1902	1902	1902	1902	0
462	20230612	133600	249941910	1902	1902	1902	1902	0
463	20230612	133500	249941910	1902	1902	1902	1902	1
464	20230612	133400	249940008	1906	1906	1906	1906	0
465	20230612	133300	249940008	1906	1906	1906	1906	0
466	20230612	133200	249940008	1906	1906	1906	1906	0
467	20230612	133100	249940008	1906	1906	1906	1906	0
468	20230612	133000	249940008	1906	1906	1906	1906	20
469	20230612	132900	249901888	1902	1902	1902	1902	0
470	20230612	132800	249901888	1902	1902	1902	1902	0
471	20230612	132700	249901888	1902	1902	1902	1902	0
472	20230612	132600	249901888	1902	1902	1902	1902	0
473	20230612	132500	249901888	1902	1902	1902	1902	0
474	20230612	132400	249901888	1902	1902	1902	1902	0
475	20230612	132300	249901888	1902	1902	1902	1902	0
476	20230612	132200	249901888	1902	1902	1902	1902	0
477	20230612	132100	249901888	1902	1902	1902	1902	0
478	20230612	132000	249901888	1902	1902	1902	1902	0
479	20230612	131900	249901888	1902	1902	1902	1902	0
480	20230612	131800	249901888	1902	1902	1902	1902	0
481	20230612	131700	249901888	1902	1902	1902	1902	0
482	20230612	131600	249901888	1902	1902	1902	1902	0
483	20230612	131500	249901888	1902	1902	1902	1902	0
484	20230612	131400	249901888	1902	1902	1902	1902	464
485	20230612	131300	249019360	1905	1905	1905	1905	0
486	20230612	131200	249019360	1905	1905	1905	1905	0
487	20230612	131100	249019360	1905	1905	1905	1905	0
488	20230612	131000	249019360	1905	1905	1905	1905	10
489	20230612	130900	249000310	1899	1899	1899	1899	0
490	20230612	130800	249000310	1899	1899	1899	1899	0
491	20230612	130700	249000310	1899	1899	1899	1899	0
492	20230612	130600	249000310	1899	1899	1899	1899	0
493	20230612	130500	249000310	1899	1899	1899	1899	0
494	20230612	130400	249000310	1899	1899	1899	1899	0
495	20230612	130300	249000310	1899	1899	1899	1899	0
496	20230612	130200	249000310	1899	1899	1899	1899	0
497	20230612	130100	249000310	1899	1899	1899	1899	0
498	20230612	130000	249000310	1899	1905	1905	1899	1100
499	20230612	125900	246905858	1902	1902	1902	1902	0
500	20230612	125800	246905858	1902	1902	1902	1902	0
501	20230612	125700	246905858	1902	1903	1903	1902	2445
502	20230612	125600	242253959	1912	1912	1912	1912	2
503	20230612	125500	242250135	1910	1910	1910	1910	0
504	20230612	125400	242250135	1910	1908	1910	1908	256
505	20230612	125300	241761179	1910	1907	1910	1907	513
506	20230612	125200	240781355	1910	1910	1910	1910	0
507	20230612	125100	240781355	1910	1910	1910	1910	0
508	20230612	125000	240781355	1910	1910	1910	1910	0
509	20230612	124900	240781355	1910	1910	1910	1910	0
510	20230612	124800	240781355	1910	1910	1910	1910	0
511	20230612	124700	240781355	1910	1910	1910	1910	0
512	20230612	124600	240781355	1910	1910	1910	1910	0
513	20230612	124500	240781355	1910	1910	1910	1910	2
514	20230612	124400	240777535	1909	1904	1909	1904	16000
515	20230612	124300	210270879	1902	1902	1902	1902	2
516	20230612	124200	210267075	1898	1898	1898	1898	2
517	20230612	124100	210263279	1897	1897	1897	1897	0
518	20230612	124000	210263279	1897	1898	1898	1897	75
519	20230612	123900	210120984	1904	1904	1904	1904	0
520	20230612	123800	210120984	1904	1904	1904	1904	0
521	20230612	123700	210120984	1904	1904	1904	1904	0
522	20230612	123600	210120984	1904	1904	1904	1904	0
523	20230612	123500	210120984	1904	1904	1904	1904	2
524	20230612	123400	210117176	1904	1904	1904	1904	0
525	20230612	123300	210117176	1904	1904	1904	1904	0
526	20230612	123200	210117176	1904	1897	1904	1897	1608
527	20230612	123100	207063666	1895	1895	1895	1895	0
528	20230612	123000	207063666	1895	1896	1896	1895	1059
529	20230612	122900	205056359	1900	1900	1900	1900	0
530	20230612	122800	205056359	1900	1900	1900	1900	0
531	20230612	122700	205056359	1900	1900	1900	1900	0
532	20230612	122600	205056359	1900	1900	1900	1900	0
533	20230612	122500	205056359	1900	1900	1900	1900	0
534	20230612	122400	205056359	1900	1900	1900	1900	0
535	20230612	122300	205056359	1900	1900	1900	1900	0
536	20230612	122200	205056359	1900	1900	1900	1900	1000
537	20230612	122100	203156359	1895	1895	1895	1895	0
538	20230612	122000	203156359	1895	1895	1895	1895	22
539	20230612	121900	203114669	1894	1894	1894	1894	0
540	20230612	121800	203114669	1894	1894	1894	1894	0
541	20230612	121700	203114669	1894	1894	1894	1894	0
542	20230612	121600	203114669	1894	1894	1894	1894	0
543	20230612	121500	203114669	1894	1894	1894	1894	0
544	20230612	121400	203114669	1894	1894	1894	1894	0
545	20230612	121300	203114669	1894	1894	1894	1894	0
546	20230612	121200	203114669	1894	1894	1894	1894	0
547	20230612	121100	203114669	1894	1894	1894	1894	0
548	20230612	121000	203114669	1894	1894	1894	1894	0
549	20230612	120900	203114669	1894	1894	1894	1894	0
550	20230612	120800	203114669	1894	1894	1894	1894	0
551	20230612	120700	203114669	1894	1894	1894	1894	0
552	20230612	120600	203114669	1894	1895	1895	1894	736
553	20230612	120500	201720290	1900	1900	1900	1900	0
554	20230612	120400	201720290	1900	1900	1900	1900	3
555	20230612	120300	201714590	1899	1899	1899	1899	0
556	20230612	120200	201714590	1899	1899	1899	1899	0
557	20230612	120100	201714590	1899	1899	1899	1899	0
558	20230612	120000	201714590	1899	1899	1899	1899	0
559	20230612	115900	201714590	1899	1899	1899	1899	0
560	20230612	115800	201714590	1899	1899	1899	1899	0
561	20230612	115700	201714590	1899	1899	1899	1899	0
562	20230612	115600	201714590	1899	1899	1899	1899	0
563	20230612	115500	201714590	1899	1899	1899	1899	0
564	20230612	115400	201714590	1899	1899	1899	1899	2
565	20230612	115300	201710792	1904	1904	1904	1904	0
566	20230612	115200	201710792	1904	1904	1904	1904	2
567	20230612	115100	201706984	1904	1899	1904	1899	4500
568	20230612	115000	193142078	1895	1895	1895	1895	0
569	20230612	114900	193142078	1895	1895	1895	1895	0
570	20230612	114800	193142078	1895	1899	1899	1895	510
571	20230612	114700	192173628	1899	1899	1899	1899	0
572	20230612	114600	192173628	1899	1899	1899	1899	500
573	20230612	114500	191224128	1900	1900	1900	1900	0
574	20230612	114400	191224128	1900	1900	1900	1900	10
575	20230612	114300	191205128	1905	1905	1905	1905	1195
576	20230612	114200	188928653	1898	1895	1898	1895	2111
577	20230612	114100	184922255	1890	1895	1895	1890	6500
578	20230612	114000	172629858	1895	1895	1895	1895	0
579	20230612	113900	172629858	1895	1895	1895	1895	296
580	20230612	113800	172068938	1890	1890	1890	1890	0
581	20230612	113700	172068938	1890	1892	1892	1890	50
582	20230612	113600	171974388	1898	1894	1898	1894	2217
583	20230612	113500	167775333	1898	1894	1898	1890	4670
584	20230612	113400	158923261	1895	1900	1900	1895	4713
585	20230612	113300	149976809	1900	1905	1905	1900	11000
586	20230612	113200	129071809	1905	1905	1905	1905	101
587	20230612	113100	128879404	1905	1905	1905	1905	0
588	20230612	113000	128879404	1905	1905	1905	1905	10
589	20230612	112900	128860354	1905	1905	1905	1905	0
590	20230612	112800	128860354	1905	1905	1905	1905	100
591	20230612	112700	128669854	1900	1900	1900	1900	0
592	20230612	112600	128669854	1900	1905	1905	1900	1500
593	20230612	112500	125817151	1905	1909	1909	1905	9018
594	20230612	112400	108620423	1909	1909	1909	1909	0
595	20230612	112300	108620423	1909	1909	1909	1909	0
596	20230612	112200	108620423	1909	1909	1909	1909	7
597	20230612	112100	108607060	1909	1910	1910	1909	60
598	20230612	112000	108492470	1909	1910	1910	1909	2580
599	20230612	111900	103564680	1910	1910	1910	1910	0
600	20230612	111800	103564680	1910	1910	1910	1910	0
601	20230612	111700	103564680	1910	1910	1910	1910	0
602	20230612	111600	103564680	1910	1910	1910	1910	0
603	20230612	111500	103564680	1910	1910	1910	1910	0
604	20230612	111400	103564680	1910	1910	1910	1910	0
605	20230612	111300	103564680	1910	1910	1910	1910	0
606	20230612	111200	103564680	1910	1910	1910	1910	0
607	20230612	111100	103564680	1910	1910	1910	1910	0
608	20230612	111000	103564680	1910	1910	1910	1910	0
609	20230612	110900	103564680	1910	1910	1910	1910	0
610	20230612	110800	103564680	1910	1910	1910	1910	0
611	20230612	110700	103564680	1910	1910	1910	1910	0
612	20230612	110600	103564680	1910	1911	1911	1910	8000
613	20230612	110500	88280960	1911	1911	1911	1911	0
614	20230612	110400	88280960	1911	1911	1911	1911	0
615	20230612	110300	88280960	1911	1913	1914	1911	421
616	20230612	110200	87475562	1914	1914	1914	1914	20
617	20230612	110100	87437282	1913	1913	1913	1913	24
618	20230612	110000	87391370	1913	1913	1913	1913	24
619	20230612	105900	87345458	1914	1914	1914	1914	882
620	20230612	105800	85657310	1914	1916	1916	1914	200
621	20230612	105700	85274450	1917	1917	1917	1917	20
622	20230612	105600	85236110	1914	1914	1914	1914	0
623	20230612	105500	85236110	1914	1914	1914	1914	140
624	20230612	105400	84968150	1914	1914	1914	1914	0
625	20230612	105300	84968150	1914	1914	1914	1914	0
626	20230612	105200	84968150	1914	1914	1914	1914	0
627	20230612	105100	84968150	1914	1914	1914	1914	0
628	20230612	105000	84968150	1914	1914	1914	1914	0
629	20230612	104900	84968150	1914	1914	1914	1914	0
630	20230612	104800	84968150	1914	1914	1914	1914	0
631	20230612	104700	84968150	1914	1914	1914	1914	0
632	20230612	104600	84968150	1914	1914	1914	1914	1
633	20230612	104500	84966236	1915	1916	1916	1915	1160
634	20230612	104400	82744796	1915	1915	1915	1915	0
635	20230612	104300	82744796	1915	1915	1915	1915	0
636	20230612	104200	82744796	1915	1915	1915	1915	0
637	20230612	104100	82744796	1915	1915	1915	1915	0
638	20230612	104000	82744796	1915	1915	1915	1915	0
639	20230612	103900	82744796	1915	1915	1915	1915	0
640	20230612	103800	82744796	1915	1915	1915	1915	0
641	20230612	103700	82744796	1915	1915	1915	1915	0
642	20230612	103600	82744796	1915	1915	1915	1915	1
643	20230612	103500	82742881	1917	1917	1917	1917	100
644	20230612	103400	82551181	1917	1917	1917	1917	100
645	20230612	103300	82359481	1917	1917	1917	1917	100
646	20230612	103200	82167781	1915	1915	1915	1915	0
647	20230612	103100	82167781	1915	1915	1915	1915	0
648	20230612	103000	82167781	1915	1915	1915	1915	0
649	20230612	102900	82167781	1915	1915	1915	1915	64
650	20230612	102800	82045221	1915	1915	1915	1915	0
651	20230612	102700	82045221	1915	1915	1915	1915	0
652	20230612	102600	82045221	1915	1915	1915	1915	0
653	20230612	102500	82045221	1915	1915	1915	1915	1
654	20230612	102400	82043306	1920	1920	1920	1920	0
655	20230612	102300	82043306	1920	1920	1920	1920	0
656	20230612	102200	82043306	1920	1920	1920	1920	5
657	20230612	102100	82033706	1915	1915	1915	1915	0
658	20230612	102000	82033706	1915	1915	1915	1915	0
659	20230612	101900	82033706	1915	1917	1917	1915	12190
660	20230612	101800	58689176	1917	1917	1917	1917	0
661	20230612	101700	58689176	1917	1917	1917	1917	0
662	20230612	101600	58689176	1917	1917	1917	1917	0
663	20230612	101500	58689176	1917	1917	1917	1917	0
664	20230612	101400	58689176	1917	1917	1917	1917	0
665	20230612	101300	58689176	1917	1917	1917	1917	0
666	20230612	101200	58689176	1917	1917	1917	1917	0
667	20230612	101100	58689176	1917	1917	1917	1917	155
668	20230612	101000	58392041	1917	1918	1918	1917	160
669	20230612	100900	58085301	1924	1924	1924	1924	0
670	20230612	100800	58085301	1924	1924	1924	1924	0
671	20230612	100700	58085301	1924	1924	1924	1924	2
672	20230612	100600	58081453	1924	1924	1924	1924	0
673	20230612	100500	58081453	1924	1924	1924	1924	0
674	20230612	100400	58081453	1924	1922	1924	1922	369
675	20230612	100300	57371501	1924	1924	1924	1924	0
676	20230612	100200	57371501	1924	1924	1924	1924	0
677	20230612	100100	57371501	1924	1924	1924	1924	0
678	20230612	100000	57371501	1924	1924	1924	1924	0
679	20230612	095900	57371501	1924	1921	1924	1921	6
680	20230612	095800	57359964	1924	1924	1924	1924	0
681	20230612	095700	57359964	1924	1924	1924	1924	0
682	20230612	095600	57359964	1924	1924	1924	1924	0
683	20230612	095500	57359964	1924	1924	1924	1924	0
684	20230612	095400	57359964	1924	1924	1924	1924	0
685	20230612	095300	57359964	1924	1924	1924	1924	0
686	20230612	095200	57359964	1924	1924	1924	1924	2
687	20230612	095100	57356116	1924	1922	1924	1922	4
688	20230612	095000	57348424	1924	1924	1924	1924	2
689	20230612	094900	57344576	1923	1922	1923	1922	12
690	20230612	094800	57321502	1923	1923	1923	1923	10
691	20230612	094700	57302272	1921	1921	1921	1921	67
692	20230612	094600	57173565	1917	1917	1917	1917	0
693	20230612	094500	57173565	1917	1917	1917	1917	0
694	20230612	094400	57173565	1917	1917	1917	1917	0
695	20230612	094300	57173565	1917	1917	1917	1917	1050
696	20230612	094200	55160715	1921	1921	1921	1921	5
697	20230612	094100	55151110	1920	1920	1920	1920	0
698	20230612	094000	55151110	1920	1920	1920	1920	6
699	20230612	093900	55139590	1922	1922	1922	1922	0
700	20230612	093800	55139590	1922	1920	1923	1920	17
701	20230612	093700	55106929	1915	1914	1915	1914	199
702	20230612	093600	54726032	1914	1914	1914	1914	1
703	20230612	093500	54724118	1912	1912	1912	1912	0
704	20230612	093400	54724118	1912	1912	1912	1912	0
705	20230612	093300	54724118	1912	1912	1912	1912	0
706	20230612	093200	54724118	1912	1912	1912	1912	0
707	20230612	093100	54724118	1912	1912	1912	1912	0
708	20230612	093000	54724118	1912	1912	1912	1912	0
709	20230612	092900	54724118	1912	1912	1912	1912	0
710	20230612	092800	54724118	1912	1912	1912	1912	0
711	20230612	092700	54724118	1912	1913	1913	1912	373
712	20230612	092600	54010725	1913	1913	1913	1913	0
713	20230612	092500	54010725	1913	1913	1913	1913	0
714	20230612	092400	54010725	1913	1914	1914	1913	1148
715	20230612	092300	51814600	1914	1914	1914	1914	0
716	20230612	092200	51814600	1914	1914	1914	1914	93
717	20230612	092100	51636598	1914	1913	1914	1913	360
718	20230612	092000	50947911	1912	1912	1912	1912	70
719	20230612	091900	50814071	1912	1914	1914	1912	204
720	20230612	091800	50423826	1913	1913	1913	1913	0
721	20230612	091700	50423826	1913	1912	1913	1912	762
722	20230612	091600	48966881	1911	1911	1911	1911	96
723	20230612	091500	48783425	1912	1912	1912	1912	183
724	20230612	091400	48433529	1911	1911	1911	1911	0
725	20230612	091300	48433529	1911	1911	1911	1911	0
726	20230612	091200	48433529	1911	1913	1913	1911	250
727	20230612	091100	47955451	1919	1918	1919	1913	21
728	20230612	091000	47915176	1919	1930	1933	1919	2183
729	20230612	090900	43701986	1933	1933	1933	1933	297
730	20230612	090800	43127885	1935	1935	1935	1935	9
731	20230612	090700	43110470	1935	1926	1935	1926	40
732	20230612	090600	43033205	1918	1918	1918	1918	0
733	20230612	090500	43033205	1918	1913	1936	1913	654
734	20230612	090400	41779535	1913	1913	1913	1913	4192
735	20230612	090300	33760239	1913	1913	1914	1913	6007
736	20230612	090200	22264971	1914	1914	1914	1914	1435
737	20230612	090100	19518381	1915	1924	1924	1915	1334
738	20230612	090000	16958768	1936	1924	1936	1924	8814