KissMeData/060240/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	191000	201233704	1908	1908	1908	1908	3009
3	20230619	190900	201233704	1908	1908	1908	1908	0
4	20230619	190800	201233704	1908	1908	1908	1908	0
5	20230619	190700	201233704	1908	1908	1908	1908	0
6	20230619	190600	201233704	1908	1908	1908	1908	0
7	20230619	190500	201233704	1908	1908	1908	1908	0
8	20230619	190400	201233704	1908	1908	1908	1908	0
9	20230619	190300	201233704	1908	1908	1908	1908	0
10	20230619	190200	201233704	1908	1908	1908	1908	0
11	20230619	190100	201233704	1908	1908	1908	1908	0
12	20230619	190000	201233704	1908	1908	1908	1908	0
13	20230619	185900	201233704	1908	1908	1908	1908	0
14	20230619	185800	201233704	1908	1908	1908	1908	0
15	20230619	185700	201233704	1908	1908	1908	1908	0
16	20230619	185600	201233704	1908	1908	1908	1908	0
17	20230619	185500	201233704	1908	1908	1908	1908	0
18	20230619	185400	201233704	1908	1908	1908	1908	0
19	20230619	185300	201233704	1908	1908	1908	1908	0
20	20230619	185200	201233704	1908	1908	1908	1908	0
21	20230619	185100	201233704	1908	1908	1908	1908	0
22	20230619	185000	201233704	1908	1908	1908	1908	0
23	20230619	184900	201233704	1908	1908	1908	1908	0
24	20230619	184800	201233704	1908	1908	1908	1908	0
25	20230619	184700	201233704	1908	1908	1908	1908	0
26	20230619	184600	201233704	1908	1908	1908	1908	0
27	20230619	184500	201233704	1908	1908	1908	1908	0
28	20230619	184400	201233704	1908	1908	1908	1908	0
29	20230619	184300	201233704	1908	1908	1908	1908	0
30	20230619	184200	201233704	1908	1908	1908	1908	0
31	20230619	184100	201233704	1908	1908	1908	1908	0
32	20230619	184000	201233704	1908	1908	1908	1908	3009
33	20230619	183900	201233704	1908	1908	1908	1908	0
34	20230619	183800	201233704	1908	1908	1908	1908	0
35	20230619	183700	201233704	1908	1908	1908	1908	0
36	20230619	183600	201233704	1908	1908	1908	1908	0
37	20230619	183500	201233704	1908	1908	1908	1908	0
38	20230619	183400	201233704	1908	1908	1908	1908	0
39	20230619	183300	201233704	1908	1908	1908	1908	0
40	20230619	183200	201233704	1908	1908	1908	1908	0
41	20230619	183100	201233704	1908	1908	1908	1908	0
42	20230619	183000	201233704	1908	1908	1908	1908	0
43	20230619	182900	201233704	1908	1908	1908	1908	0
44	20230619	182800	201233704	1908	1908	1908	1908	0
45	20230619	182700	201233704	1908	1908	1908	1908	0
46	20230619	182600	201233704	1908	1908	1908	1908	0
47	20230619	182500	201233704	1908	1908	1908	1908	0
48	20230619	182400	201233704	1908	1908	1908	1908	0
49	20230619	182300	201233704	1908	1908	1908	1908	0
50	20230619	182200	201233704	1908	1908	1908	1908	0
51	20230619	182100	201233704	1908	1908	1908	1908	0
52	20230619	182000	201233704	1908	1908	1908	1908	0
53	20230619	181900	201233704	1908	1908	1908	1908	0
54	20230619	181800	201233704	1908	1908	1908	1908	0
55	20230619	181700	201233704	1908	1908	1908	1908	0
56	20230619	181600	201233704	1908	1908	1908	1908	0
57	20230619	181500	201233704	1908	1908	1908	1908	0
58	20230619	181400	201233704	1908	1908	1908	1908	0
59	20230619	181300	201233704	1908	1908	1908	1908	0
60	20230619	181200	201233704	1908	1908	1908	1908	0
61	20230619	181100	201233704	1908	1908	1908	1908	0
62	20230619	181000	201233704	1908	1908	1908	1908	3009
63	20230619	180900	201233704	1908	1908	1908	1908	0
64	20230619	180800	201233704	1908	1908	1908	1908	0
65	20230619	180700	201233704	1908	1908	1908	1908	0
66	20230619	180600	201233704	1908	1908	1908	1908	0
67	20230619	180500	201233704	1908	1908	1908	1908	0
68	20230619	180400	201233704	1908	1908	1908	1908	0
69	20230619	180300	201233704	1908	1908	1908	1908	0
70	20230619	180200	201233704	1908	1908	1908	1908	0
71	20230619	180100	201233704	1908	1908	1908	1908	0
72	20230619	180000	201233704	1908	1908	1908	1908	0
73	20230619	175900	201233704	1908	1908	1908	1908	0
74	20230619	175800	201233704	1908	1908	1908	1908	0
75	20230619	175700	201233704	1908	1908	1908	1908	0
76	20230619	175600	201233704	1908	1908	1908	1908	0
77	20230619	175500	201233704	1908	1908	1908	1908	0
78	20230619	175400	201233704	1908	1908	1908	1908	0
79	20230619	175300	201233704	1908	1908	1908	1908	0
80	20230619	175200	201233704	1908	1908	1908	1908	0
81	20230619	175100	201233704	1908	1908	1908	1908	0
82	20230619	175000	201233704	1908	1908	1908	1908	0
83	20230619	174900	201233704	1908	1908	1908	1908	0
84	20230619	174800	201233704	1908	1908	1908	1908	0
85	20230619	174700	201233704	1908	1908	1908	1908	0
86	20230619	174600	201233704	1908	1908	1908	1908	0
87	20230619	174500	201233704	1908	1908	1908	1908	0
88	20230619	174400	201233704	1908	1908	1908	1908	0
89	20230619	174300	201233704	1908	1908	1908	1908	0
90	20230619	174200	201233704	1908	1908	1908	1908	0
91	20230619	174100	201233704	1908	1908	1908	1908	0
92	20230619	174000	201233704	1908	1908	1908	1908	3009
93	20230619	173900	201233704	1908	1908	1908	1908	0
94	20230619	173800	201233704	1908	1908	1908	1908	0
95	20230619	173700	201233704	1908	1908	1908	1908	0
96	20230619	173600	201233704	1908	1908	1908	1908	0
97	20230619	173500	201233704	1908	1908	1908	1908	0
98	20230619	173400	201233704	1908	1908	1908	1908	0
99	20230619	173300	201233704	1908	1908	1908	1908	0
100	20230619	173200	201233704	1908	1908	1908	1908	0
101	20230619	173100	201233704	1908	1908	1908	1908	0
102	20230619	173000	201233704	1908	1908	1908	1908	0
103	20230619	172900	201233704	1908	1908	1908	1908	0
104	20230619	172800	201233704	1908	1908	1908	1908	0
105	20230619	172700	201233704	1908	1908	1908	1908	0
106	20230619	172600	201233704	1908	1908	1908	1908	0
107	20230619	172500	201233704	1908	1908	1908	1908	0
108	20230619	172400	201233704	1908	1908	1908	1908	0
109	20230619	172300	201233704	1908	1908	1908	1908	0
110	20230619	172200	201233704	1908	1908	1908	1908	0
111	20230619	172100	201233704	1908	1908	1908	1908	0
112	20230619	172000	201233704	1908	1908	1908	1908	0
113	20230619	171900	201233704	1908	1908	1908	1908	0
114	20230619	171800	201233704	1908	1908	1908	1908	0
115	20230619	171700	201233704	1908	1908	1908	1908	0
116	20230619	171600	201233704	1908	1908	1908	1908	0
117	20230619	171500	201233704	1908	1908	1908	1908	0
118	20230619	171400	201233704	1908	1908	1908	1908	0
119	20230619	171300	201233704	1908	1908	1908	1908	0
120	20230619	171200	201233704	1908	1908	1908	1908	0
121	20230619	171100	201233704	1908	1908	1908	1908	0
122	20230619	171000	201233704	1908	1908	1908	1908	3009
123	20230619	170900	201233704	1908	1908	1908	1908	0
124	20230619	170800	201233704	1908	1908	1908	1908	0
125	20230619	170700	201233704	1908	1908	1908	1908	0
126	20230619	170600	201233704	1908	1908	1908	1908	0
127	20230619	170500	201233704	1908	1908	1908	1908	0
128	20230619	170400	201233704	1908	1908	1908	1908	0
129	20230619	170300	201233704	1908	1908	1908	1908	0
130	20230619	170200	201233704	1908	1908	1908	1908	0
131	20230619	170100	201233704	1908	1908	1908	1908	0
132	20230619	170000	201233704	1908	1908	1908	1908	0
133	20230619	165900	201233704	1908	1908	1908	1908	0
134	20230619	165800	201233704	1908	1908	1908	1908	0
135	20230619	165700	201233704	1908	1908	1908	1908	0
136	20230619	165600	201233704	1908	1908	1908	1908	0
137	20230619	165500	201233704	1908	1908	1908	1908	0
138	20230619	165400	201233704	1908	1908	1908	1908	0
139	20230619	165300	201233704	1908	1908	1908	1908	0
140	20230619	165200	201233704	1908	1908	1908	1908	0
141	20230619	165100	201233704	1908	1908	1908	1908	0
142	20230619	165000	201233704	1908	1908	1908	1908	0
143	20230619	164900	201233704	1908	1908	1908	1908	0
144	20230619	164800	201233704	1908	1908	1908	1908	0
145	20230619	164700	201233704	1908	1908	1908	1908	0
146	20230619	164600	201233704	1908	1908	1908	1908	0
147	20230619	164500	201233704	1908	1908	1908	1908	0
148	20230619	164400	201233704	1908	1908	1908	1908	0
149	20230619	164300	201233704	1908	1908	1908	1908	0
150	20230619	164200	201233704	1908	1908	1908	1908	0
151	20230619	164100	201233704	1908	1908	1908	1908	0
152	20230619	164000	201233704	1908	1908	1908	1908	3009
153	20230619	163900	201233704	1908	1908	1908	1908	0
154	20230619	163800	201233704	1908	1908	1908	1908	0
155	20230619	163700	201233704	1908	1908	1908	1908	0
156	20230619	163600	201233704	1908	1908	1908	1908	0
157	20230619	163500	201233704	1908	1908	1908	1908	0
158	20230619	163400	201233704	1908	1908	1908	1908	0
159	20230619	163300	201233704	1908	1908	1908	1908	0
160	20230619	163200	201233704	1908	1908	1908	1908	0
161	20230619	163100	201233704	1908	1908	1908	1908	0
162	20230619	163000	201233704	1908	1908	1908	1908	0
163	20230619	162900	201233704	1908	1908	1908	1908	0
164	20230619	162800	201233704	1908	1908	1908	1908	0
165	20230619	162700	201233704	1908	1908	1908	1908	0
166	20230619	162600	201233704	1908	1908	1908	1908	0
167	20230619	162500	201233704	1908	1908	1908	1908	0
168	20230619	162400	201233704	1908	1908	1908	1908	0
169	20230619	162300	201233704	1908	1908	1908	1908	0
170	20230619	162200	201233704	1908	1908	1908	1908	0
171	20230619	162100	201233704	1908	1908	1908	1908	0
172	20230619	162000	201233704	1908	1908	1908	1908	0
173	20230619	161900	201233704	1908	1908	1908	1908	0
174	20230619	161800	201233704	1908	1908	1908	1908	0
175	20230619	161700	201233704	1908	1908	1908	1908	0
176	20230619	161600	201233704	1908	1908	1908	1908	0
177	20230619	161500	201233704	1908	1908	1908	1908	0
178	20230619	161400	201233704	1908	1908	1908	1908	0
179	20230619	161300	201233704	1908	1908	1908	1908	0
180	20230619	161200	201233704	1908	1908	1908	1908	0
181	20230619	161100	201233704	1908	1908	1908	1908	0
182	20230619	161000	201233704	1908	1908	1908	1908	3009
183	20230619	160900	201233704	1908	1908	1908	1908	0
184	20230619	160800	201233704	1908	1908	1908	1908	0
185	20230619	160700	201233704	1908	1908	1908	1908	0
186	20230619	160600	201233704	1908	1908	1908	1908	0
187	20230619	160500	201233704	1908	1908	1908	1908	0
188	20230619	160400	201233704	1908	1908	1908	1908	0
189	20230619	160300	201233704	1908	1908	1908	1908	0
190	20230619	160200	201233704	1908	1908	1908	1908	0
191	20230619	160100	201233704	1908	1908	1908	1908	0
192	20230619	160000	201233704	1908	1908	1908	1908	0
193	20230619	155900	201233704	1908	1908	1908	1908	0
194	20230619	155800	201233704	1908	1908	1908	1908	0
195	20230619	155700	201233704	1908	1908	1908	1908	0
196	20230619	155600	201233704	1908	1908	1908	1908	0
197	20230619	155500	201233704	1908	1908	1908	1908	0
198	20230619	155400	201233704	1908	1908	1908	1908	0
199	20230619	155300	201233704	1908	1908	1908	1908	0
200	20230619	155200	201233704	1908	1908	1908	1908	0
201	20230619	155100	201233704	1908	1908	1908	1908	0
202	20230619	155000	201233704	1908	1908	1908	1908	0
203	20230619	154900	201233704	1908	1908	1908	1908	0
204	20230619	154800	201233704	1908	1908	1908	1908	0
205	20230619	154700	201233704	1908	1908	1908	1908	0
206	20230619	154600	201233704	1908	1908	1908	1908	0
207	20230619	154500	201233704	1908	1908	1908	1908	0
208	20230619	154400	201233704	1908	1908	1908	1908	0
209	20230619	154300	201233704	1908	1908	1908	1908	0
210	20230619	154200	201233704	1908	1908	1908	1908	0
211	20230619	154100	201233704	1908	1908	1908	1908	0
212	20230619	154000	201233704	1908	1908	1908	1908	3009
213	20230619	153900	201233704	1908	1908	1908	1908	0
214	20230619	153800	201233704	1908	1908	1908	1908	0
215	20230619	153700	201233704	1908	1908	1908	1908	0
216	20230619	153600	201233704	1908	1908	1908	1908	0
217	20230619	153500	201233704	1908	1908	1908	1908	0
218	20230619	153400	201233704	1908	1908	1908	1908	0
219	20230619	153300	201233704	1908	1908	1908	1908	0
220	20230619	153200	201233704	1908	1908	1908	1908	0
221	20230619	153100	201233704	1908	1908	1908	1908	0
222	20230619	153000	201233704	1908	1908	1908	1908	3009
223	20230619	152900	195492532	1908	1908	1908	1908	0
224	20230619	152800	195492532	1908	1908	1908	1908	0
225	20230619	152700	195492532	1908	1908	1908	1908	0
226	20230619	152600	195492532	1908	1908	1908	1908	0
227	20230619	152500	195492532	1908	1908	1908	1908	0
228	20230619	152400	195492532	1908	1908	1908	1908	0
229	20230619	152300	195492532	1908	1908	1908	1908	0
230	20230619	152200	195492532	1908	1908	1908	1908	0
231	20230619	152100	195492532	1908	1908	1908	1908	0
232	20230619	152000	195492532	1908	1908	1908	1908	0
233	20230619	151900	195492532	1908	1908	1908	1895	1122
234	20230619	151800	193363890	1905	1908	1908	1902	393
235	20230619	151700	192615074	1907	1909	1909	1907	7
236	20230619	151600	192601715	1909	1909	1909	1909	10
237	20230619	151500	192582625	1909	1908	1909	1906	263
238	20230619	151400	192081195	1909	1909	1909	1909	0
239	20230619	151300	192081195	1909	1903	1909	1903	10
240	20230619	151200	192062135	1910	1910	1910	1910	50
241	20230619	151100	191966635	1910	1910	1910	1910	1
242	20230619	151000	191964725	1895	1902	1910	1895	2555
243	20230619	150900	187096221	1905	1902	1905	1902	141
244	20230619	150800	186828030	1902	1902	1902	1902	30
245	20230619	150700	186770970	1902	1902	1902	1902	0
246	20230619	150600	186770970	1902	1902	1902	1902	0
247	20230619	150500	186770970	1902	1902	1902	1902	2
248	20230619	150400	186767166	1902	1902	1902	1902	0
249	20230619	150300	186767166	1902	1902	1902	1902	100
250	20230619	150200	186576966	1902	1902	1902	1902	0
251	20230619	150100	186576966	1902	1902	1902	1902	0
252	20230619	150000	186576966	1902	1902	1902	1902	0
253	20230619	145900	186576966	1902	1902	1902	1902	5
254	20230619	145800	186567456	1902	1902	1902	1902	0
255	20230619	145700	186567456	1902	1902	1902	1902	5
256	20230619	145600	186557946	1902	1902	1902	1902	0
257	20230619	145500	186557946	1902	1902	1902	1902	2
258	20230619	145400	186554142	1902	1902	1902	1902	2
259	20230619	145300	186550338	1902	1896	1902	1896	89
260	20230619	145200	186381582	1902	1902	1902	1902	0
261	20230619	145100	186381582	1902	1896	1902	1896	1393
262	20230619	145000	183740442	1896	1897	1897	1896	351
263	20230619	144900	183074912	1899	1899	1899	1899	1
264	20230619	144800	183073013	1898	1898	1898	1898	16
265	20230619	144700	183042645	1899	1899	1899	1899	342
266	20230619	144600	182393187	1902	1902	1902	1902	0
267	20230619	144500	182393187	1902	1902	1902	1902	0
268	20230619	144400	182393187	1902	1902	1902	1902	0
269	20230619	144300	182393187	1902	1902	1902	1902	1
270	20230619	144200	182391285	1902	1902	1902	1902	0
271	20230619	144100	182391285	1902	1902	1902	1902	7
272	20230619	144000	182377971	1902	1899	1902	1899	101
273	20230619	143900	182186169	1899	1899	1899	1899	1
274	20230619	143800	182184270	1899	1899	1899	1899	0
275	20230619	143700	182184270	1899	1899	1899	1899	0
276	20230619	143600	182184270	1899	1899	1899	1899	120
277	20230619	143500	181956390	1902	1902	1902	1902	0
278	20230619	143400	181956390	1902	1902	1902	1902	1
279	20230619	143300	181954488	1900	1899	1900	1899	532
280	20230619	143200	180943797	1900	1900	1900	1900	2
281	20230619	143100	180939997	1900	1900	1900	1900	0
282	20230619	143000	180939997	1900	1900	1900	1900	0
283	20230619	142900	180939997	1900	1899	1900	1899	14
284	20230619	142800	180913409	1896	1896	1896	1896	701
285	20230619	142700	179584313	1896	1896	1896	1896	0
286	20230619	142600	179584313	1896	1896	1896	1896	2
287	20230619	142500	179580521	1896	1896	1896	1896	1
288	20230619	142400	179578625	1896	1896	1896	1896	0
289	20230619	142300	179578625	1896	1896	1896	1896	32
290	20230619	142200	179517953	1896	1896	1896	1896	0
291	20230619	142100	179517953	1896	1896	1896	1896	0
292	20230619	142000	179517953	1896	1896	1896	1896	0
293	20230619	141900	179517953	1896	1896	1896	1896	0
294	20230619	141800	179517953	1896	1896	1896	1896	30
295	20230619	141700	179461073	1896	1896	1896	1896	9
296	20230619	141600	179444009	1896	1896	1896	1896	50
297	20230619	141500	179349209	1896	1896	1896	1896	1
298	20230619	141400	179347313	1896	1896	1896	1896	1
299	20230619	141300	179345417	1896	1896	1896	1896	0
300	20230619	141200	179345417	1896	1896	1896	1896	0
301	20230619	141100	179345417	1896	1896	1896	1896	0
302	20230619	141000	179345417	1896	1896	1896	1896	0
303	20230619	140900	179345417	1896	1896	1896	1896	0
304	20230619	140800	179345417	1896	1896	1896	1896	2
305	20230619	140700	179341625	1892	1893	1893	1892	1000
306	20230619	140600	177449484	1896	1896	1896	1896	0
307	20230619	140500	177449484	1896	1896	1896	1896	10
308	20230619	140400	177430524	1896	1896	1896	1896	0
309	20230619	140300	177430524	1896	1896	1896	1896	0
310	20230619	140200	177430524	1896	1896	1896	1896	0
311	20230619	140100	177430524	1896	1896	1896	1896	600
312	20230619	140000	176292924	1896	1896	1896	1896	0
313	20230619	135900	176292924	1896	1896	1896	1896	1500
314	20230619	135800	173448924	1896	1896	1896	1896	0
315	20230619	135700	173448924	1896	1896	1896	1890	3016
316	20230619	135600	167745762	1896	1896	1896	1896	0
317	20230619	135500	167745762	1896	1896	1896	1896	0
318	20230619	135400	167745762	1896	1896	1896	1896	49
319	20230619	135300	167652858	1896	1896	1896	1896	38
320	20230619	135200	167580810	1896	1896	1896	1896	707
321	20230619	135100	166240338	1896	1896	1896	1896	43
322	20230619	135000	166158810	1896	1896	1896	1896	1
323	20230619	134900	166156914	1896	1896	1896	1896	50
324	20230619	134800	166062114	1896	1896	1896	1896	16
325	20230619	134700	166031778	1897	1898	1898	1897	142
326	20230619	134600	165762301	1900	1900	1900	1900	0
327	20230619	134500	165762301	1900	1900	1900	1898	22
328	20230619	134400	165720537	1898	1901	1901	1898	699
329	20230619	134300	164392463	1902	1902	1902	1902	2
330	20230619	134200	164388659	1904	1904	1904	1904	0
331	20230619	134100	164388659	1904	1904	1904	1904	1
332	20230619	134000	164386755	1905	1905	1905	1905	0
333	20230619	133900	164386755	1905	1905	1905	1905	50
334	20230619	133800	164291505	1905	1905	1905	1905	3
335	20230619	133700	164285790	1905	1905	1905	1905	0
336	20230619	133600	164285790	1905	1905	1905	1905	15
337	20230619	133500	164257215	1906	1906	1906	1906	0
338	20230619	133400	164257215	1906	1906	1906	1906	0
339	20230619	133300	164257215	1906	1900	1906	1900	204
340	20230619	133200	163869597	1905	1905	1905	1905	0
341	20230619	133100	163869597	1905	1904	1905	1900	1002
342	20230619	133000	161964854	1905	1904	1905	1904	6
343	20230619	132900	161953428	1905	1905	1905	1905	0
344	20230619	132800	161953428	1905	1905	1905	1905	0
345	20230619	132700	161953428	1905	1905	1905	1905	55
346	20230619	132600	161848653	1908	1908	1908	1908	0
347	20230619	132500	161848653	1908	1908	1908	1908	0
348	20230619	132400	161848653	1908	1908	1908	1908	0
349	20230619	132300	161848653	1908	1905	1908	1905	11
350	20230619	132200	161827689	1908	1908	1908	1908	100
351	20230619	132100	161636889	1908	1908	1908	1908	3
352	20230619	132000	161631165	1905	1908	1908	1905	23
353	20230619	131900	161587338	1905	1907	1907	1905	186
354	20230619	131800	161232904	1908	1908	1908	1908	0
355	20230619	131700	161232904	1908	1908	1908	1908	0
356	20230619	131600	161232904	1908	1908	1908	1908	0
357	20230619	131500	161232904	1908	1908	1908	1908	0
358	20230619	131400	161232904	1908	1908	1908	1908	5
359	20230619	131300	161223364	1906	1908	1908	1906	4
360	20230619	131200	161215734	1905	1908	1908	1905	147
361	20230619	131100	160935567	1908	1908	1908	1908	9
362	20230619	131000	160918395	1909	1909	1909	1909	16
363	20230619	130900	160887851	1910	1910	1910	1910	0
364	20230619	130800	160887851	1910	1910	1910	1910	0
365	20230619	130700	160887851	1910	1910	1910	1910	0
366	20230619	130600	160887851	1910	1910	1910	1910	7
367	20230619	130500	160874481	1910	1910	1910	1910	2
368	20230619	130400	160870661	1909	1910	1910	1909	70
369	20230619	130300	160736981	1910	1910	1910	1910	3
370	20230619	130200	160731251	1910	1910	1910	1910	12
371	20230619	130100	160708331	1910	1910	1910	1910	2
372	20230619	130000	160704511	1909	1909	1909	1909	9
373	20230619	125900	160687330	1912	1912	1912	1912	0
374	20230619	125800	160687330	1912	1912	1912	1912	13
375	20230619	125700	160662474	1912	1912	1912	1912	3
376	20230619	125600	160656738	1910	1910	1910	1910	0
377	20230619	125500	160656738	1910	1910	1910	1910	0
378	20230619	125400	160656738	1910	1911	1911	1910	403
379	20230619	125300	159886984	1912	1912	1912	1912	0
380	20230619	125200	159886984	1912	1912	1912	1912	0
381	20230619	125100	159886984	1912	1912	1912	1912	0
382	20230619	125000	159886984	1912	1912	1912	1912	0
383	20230619	124900	159886984	1912	1912	1912	1912	3
384	20230619	124800	159881248	1912	1912	1912	1912	6
385	20230619	124700	159869776	1912	1912	1912	1912	7
386	20230619	124600	159856392	1913	1913	1913	1913	0
387	20230619	124500	159856392	1913	1913	1913	1913	0
388	20230619	124400	159856392	1913	1913	1913	1913	0
389	20230619	124300	159856392	1913	1913	1913	1913	0
390	20230619	124200	159856392	1913	1913	1913	1913	5
391	20230619	124100	159846827	1912	1912	1912	1912	7
392	20230619	124000	159833443	1912	1912	1912	1912	1
393	20230619	123900	159831531	1912	1912	1912	1912	4
394	20230619	123800	159823883	1910	1912	1913	1910	349
395	20230619	123700	159156325	1913	1910	1913	1910	27
396	20230619	123600	159104746	1913	1909	1913	1905	253
397	20230619	123500	158622470	1913	1913	1913	1913	0
398	20230619	123400	158622470	1913	1913	1913	1912	7
399	20230619	123300	158609080	1913	1913	1913	1913	0
400	20230619	123200	158609080	1913	1908	1913	1908	35
401	20230619	123100	158542290	1908	1908	1908	1908	50
402	20230619	123000	158446890	1908	1908	1908	1908	41
403	20230619	122900	158368662	1908	1908	1908	1908	0
404	20230619	122800	158368662	1908	1907	1908	1907	87
405	20230619	122700	158202751	1908	1908	1908	1908	0
406	20230619	122600	158202751	1908	1908	1908	1908	3
407	20230619	122500	158197027	1907	1907	1907	1907	10
408	20230619	122400	158177957	1913	1913	1913	1913	4
409	20230619	122300	158170305	1913	1911	1913	1907	229
410	20230619	122200	157732316	1913	1912	1913	1912	3
411	20230619	122100	157726578	1913	1913	1913	1913	0
412	20230619	122000	157726578	1913	1912	1913	1912	101
413	20230619	121900	157533366	1913	1913	1913	1913	1
414	20230619	121800	157531453	1913	1913	1913	1913	24
415	20230619	121700	157485541	1912	1912	1912	1912	20
416	20230619	121600	157447301	1912	1910	1912	1910	60
417	20230619	121500	157332680	1911	1911	1911	1911	3
418	20230619	121400	157326947	1910	1910	1910	1910	10
419	20230619	121300	157307847	1911	1911	1911	1911	20
420	20230619	121200	157269627	1911	1910	1911	1910	19
421	20230619	121100	157233335	1910	1910	1910	1910	0
422	20230619	121000	157233335	1910	1910	1910	1910	0
423	20230619	120900	157233335	1910	1910	1910	1910	51
424	20230619	120800	157135925	1910	1910	1910	1910	0
425	20230619	120700	157135925	1910	1910	1910	1910	0
426	20230619	120600	157135925	1910	1910	1910	1910	0
427	20230619	120500	157135925	1910	1910	1910	1910	0
428	20230619	120400	157135925	1910	1910	1910	1910	16
429	20230619	120300	157105365	1910	1910	1910	1910	0
430	20230619	120200	157105365	1910	1910	1910	1910	0
431	20230619	120100	157105365	1910	1910	1910	1910	0
432	20230619	120000	157105365	1910	1910	1910	1910	0
433	20230619	115900	157105365	1910	1910	1910	1910	0
434	20230619	115800	157105365	1910	1909	1910	1909	900
435	20230619	115700	155386533	1909	1909	1909	1909	1
436	20230619	115600	155384624	1909	1909	1909	1909	0
437	20230619	115500	155384624	1909	1908	1909	1908	46
438	20230619	115400	155296855	1908	1908	1908	1908	0
439	20230619	115300	155296855	1908	1908	1908	1908	0
440	20230619	115200	155296855	1908	1908	1908	1908	0
441	20230619	115100	155296855	1908	1908	1908	1908	4
442	20230619	115000	155289223	1908	1907	1908	1906	104
443	20230619	114900	155090962	1908	1908	1908	1908	633
444	20230619	114800	153883198	1908	1908	1908	1908	0
445	20230619	114700	153883198	1908	1907	1908	1907	303
446	20230619	114600	153305374	1906	1905	1906	1905	3164
447	20230619	114500	147275124	1905	1905	1905	1905	0
448	20230619	114400	147275124	1905	1905	1905	1905	2
449	20230619	114300	147271314	1904	1904	1904	1904	30
450	20230619	114200	147214194	1902	1901	1902	1901	1911
451	20230619	114100	143580167	1901	1901	1901	1901	686
452	20230619	114000	142276081	1900	1900	1900	1900	17
453	20230619	113900	142243781	1900	1900	1900	1900	403
454	20230619	113800	141478081	1900	1900	1900	1900	7
455	20230619	113700	141464781	1900	1900	1900	1900	0
456	20230619	113600	141464781	1900	1900	1900	1900	7
457	20230619	113500	141451481	1900	1900	1900	1900	2
458	20230619	113400	141447681	1900	1896	1901	1896	2503
459	20230619	113300	136701979	1901	1897	1901	1896	925
460	20230619	113200	134948088	1902	1902	1902	1902	0
461	20230619	113100	134948088	1902	1902	1902	1902	0
462	20230619	113000	134948088	1902	1902	1902	1902	1
463	20230619	112900	134946186	1902	1900	1902	1900	617
464	20230619	112800	133773880	1900	1900	1900	1900	4
465	20230619	112700	133766280	1902	1902	1902	1902	0
466	20230619	112600	133766280	1902	1902	1902	1902	2
467	20230619	112500	133762476	1897	1897	1897	1897	1016
468	20230619	112400	131835124	1898	1899	1899	1898	82
469	20230619	112300	131679430	1900	1900	1900	1900	200
470	20230619	112200	131299430	1901	1901	1901	1901	10
471	20230619	112100	131280420	1902	1902	1902	1902	0
472	20230619	112000	131280420	1902	1902	1902	1902	11
473	20230619	111900	131259498	1903	1903	1903	1903	0
474	20230619	111800	131259498	1903	1903	1903	1903	0
475	20230619	111700	131259498	1903	1903	1903	1903	101
476	20230619	111600	131067295	1903	1903	1903	1903	2
477	20230619	111500	131063489	1903	1904	1904	1903	14
478	20230619	111400	131036842	1904	1904	1906	1904	112
479	20230619	111300	130823590	1906	1904	1906	1904	12
480	20230619	111200	130800729	1906	1906	1906	1899	116
481	20230619	111100	130580265	1905	1905	1906	1904	10
482	20230619	111000	130561211	1906	1904	1906	1904	50
483	20230619	110900	130466006	1908	1908	1908	1908	0
484	20230619	110800	130466006	1908	1908	1908	1908	0
485	20230619	110700	130466006	1908	1908	1908	1908	0
486	20230619	110600	130466006	1908	1908	1908	1908	0
487	20230619	110500	130466006	1908	1908	1908	1908	0
488	20230619	110400	130466006	1908	1908	1908	1908	0
489	20230619	110300	130466006	1908	1908	1908	1908	2
490	20230619	110200	130462190	1908	1908	1908	1908	1
491	20230619	110100	130460282	1908	1903	1908	1900	217
492	20230619	110000	130047758	1903	1908	1908	1903	1339
493	20230619	105900	127498278	1908	1908	1908	1908	0
494	20230619	105800	127498278	1908	1908	1908	1908	0
495	20230619	105700	127498278	1908	1908	1908	1908	0
496	20230619	105600	127498278	1908	1908	1908	1908	0
497	20230619	105500	127498278	1908	1908	1908	1908	33
498	20230619	105400	127435314	1908	1908	1908	1908	0
499	20230619	105300	127435314	1908	1908	1908	1908	11
500	20230619	105200	127414326	1908	1908	1908	1908	0
501	20230619	105100	127414326	1908	1908	1908	1908	0
502	20230619	105000	127414326	1908	1908	1908	1908	0
503	20230619	104900	127414326	1908	1908	1908	1908	0
504	20230619	104800	127414326	1908	1908	1908	1908	2
505	20230619	104700	127410510	1907	1907	1907	1907	251
506	20230619	104600	126931853	1908	1908	1908	1908	0
507	20230619	104500	126931853	1908	1908	1908	1908	0
508	20230619	104400	126931853	1908	1906	1908	1904	183
509	20230619	104300	126583399	1907	1907	1907	1907	2
510	20230619	104200	126579585	1906	1906	1906	1906	1
511	20230619	104100	126577679	1908	1908	1908	1908	11
512	20230619	104000	126556691	1904	1905	1908	1904	563
513	20230619	103900	125484639	1908	1907	1908	1905	257
514	20230619	103800	124994774	1908	1911	1911	1908	148
515	20230619	103700	124712375	1913	1913	1913	1913	0
516	20230619	103600	124712375	1913	1913	1913	1913	3
517	20230619	103500	124706636	1915	1915	1915	1915	0
518	20230619	103400	124706636	1915	1912	1915	1912	147
519	20230619	103300	124425421	1915	1915	1915	1915	18
520	20230619	103200	124390951	1915	1915	1915	1915	22
521	20230619	103100	124348821	1918	1913	1918	1913	290
522	20230619	103000	123793496	1912	1909	1912	1909	38
523	20230619	102900	123720918	1909	1910	1910	1909	197
524	20230619	102800	123344823	1910	1910	1910	1910	1
525	20230619	102700	123342913	1910	1910	1910	1910	36
526	20230619	102600	123274153	1910	1910	1910	1910	3
527	20230619	102500	123268423	1907	1907	1907	1907	148
528	20230619	102400	122986187	1909	1905	1909	1904	29
529	20230619	102300	122930893	1904	1900	1904	1900	364
530	20230619	102200	122238566	1902	1902	1902	1902	30
531	20230619	102100	122181506	1902	1902	1902	1902	100
532	20230619	102000	121991306	1902	1902	1902	1902	2
533	20230619	101900	121987502	1900	1900	1900	1900	0
534	20230619	101800	121987502	1900	1901	1901	1900	455
535	20230619	101700	121122549	1901	1901	1901	1901	300
536	20230619	101600	120552249	1901	1901	1901	1901	0
537	20230619	101500	120552249	1901	1901	1901	1901	0
538	20230619	101400	120552249	1901	1901	1901	1901	32
539	20230619	101300	120491417	1901	1902	1902	1901	324
540	20230619	101200	119875193	1902	1901	1902	1901	247
541	20230619	101100	119405499	1901	1899	1901	1899	67
542	20230619	101000	119278135	1898	1897	1898	1897	21
543	20230619	100900	119238297	1897	1897	1897	1897	10
544	20230619	100800	119219327	1897	1890	1897	1890	4383
545	20230619	100700	110914808	1890	1890	1890	1890	110
546	20230619	100600	110706908	1890	1890	1890	1890	10
547	20230619	100500	110688008	1890	1890	1890	1890	20
548	20230619	100400	110650208	1890	1890	1890	1890	51
549	20230619	100300	110553818	1889	1889	1889	1889	361
550	20230619	100200	109871889	1889	1889	1889	1889	1639
551	20230619	100100	106775818	1894	1893	1894	1889	5555
552	20230619	100000	96265958	1894	1893	1894	1892	53
553	20230619	095900	96165640	1894	1894	1894	1894	46
554	20230619	095800	96078516	1892	1893	1894	1892	298
555	20230619	095700	95514470	1894	1894	1894	1894	0
556	20230619	095600	95514470	1894	1894	1894	1894	2
557	20230619	095500	95510682	1894	1894	1894	1894	43
558	20230619	095400	95429240	1894	1894	1894	1893	70
559	20230619	095300	95296720	1894	1892	1894	1892	300
560	20230619	095200	94728820	1895	1895	1895	1895	5
561	20230619	095100	94719345	1892	1895	1895	1892	403
562	20230619	095000	93956860	1895	1895	1895	1895	20
563	20230619	094900	93918960	1895	1892	1895	1892	1093
564	20230619	094800	91849845	1892	1891	1892	1891	12
565	20230619	094700	91827143	1892	1892	1892	1892	641
566	20230619	094600	90614371	1892	1892	1892	1892	0
567	20230619	094500	90614371	1892	1892	1892	1892	655
568	20230619	094400	89375111	1892	1894	1894	1892	498
569	20230619	094300	88432719	1895	1895	1895	1895	102
570	20230619	094200	88239429	1892	1892	1892	1892	0
571	20230619	094100	88239429	1892	1892	1892	1892	976
572	20230619	094000	86392837	1892	1892	1892	1892	203
573	20230619	093900	86008761	1892	1892	1892	1892	921
574	20230619	093800	84266229	1892	1894	1894	1892	2002
575	20230619	093700	80477451	1897	1893	1897	1893	4398
576	20230619	093600	72152033	1893	1892	1893	1892	3369
577	20230619	093500	65777884	1892	1892	1892	1892	107
578	20230619	093400	65575440	1892	1892	1892	1892	0
579	20230619	093300	65575440	1892	1891	1892	1890	3330
580	20230619	093200	59281633	1893	1893	1893	1893	9
581	20230619	093100	59264596	1895	1891	1897	1891	121
582	20230619	093000	59035659	1898	1898	1898	1898	49
583	20230619	092900	58942657	1898	1891	1898	1890	8604
584	20230619	092800	42679115	1898	1895	1898	1895	123
585	20230619	092700	42446021	1891	1900	1900	1891	2080
586	20230619	092600	38510052	1901	1901	1901	1901	0
587	20230619	092500	38510052	1901	1897	1901	1897	900
588	20230619	092400	36802748	1897	1901	1901	1897	111
589	20230619	092300	36592161	1901	1899	1901	1897	688
590	20230619	092200	35285347	1899	1900	1901	1899	346
591	20230619	092100	34628043	1900	1900	1901	1900	3073
592	20230619	092000	28788944	1901	1901	1901	1900	563
593	20230619	091900	27719178	1901	1901	1901	1900	324
594	20230619	091800	27103255	1901	1900	1901	1900	22
595	20230619	091700	27061435	1900	1902	1902	1900	325
596	20230619	091600	26443726	1900	1902	1902	1900	2096
597	20230619	091500	22460447	1902	1903	1903	1902	919
598	20230619	091400	20712459	1902	1902	1903	1902	1449
599	20230619	091300	17956350	1903	1906	1906	1903	1363
600	20230619	091200	15362455	1906	1907	1907	1903	476
601	20230619	091100	14456182	1907	1907	1907	1907	11
602	20230619	091000	14435205	1907	1912	1912	1905	3870
603	20230619	090900	7058520	1911	1912	1912	1911	91
604	20230619	090800	6884532	1919	1919	1919	1915	7
605	20230619	090700	6871107	1919	1920	1920	1919	225
606	20230619	090600	6439232	1920	1920	1920	1920	187
607	20230619	090500	6080192	1920	1913	1920	1913	15
608	20230619	090400	6051462	1913	1913	1913	1913	0
609	20230619	090300	6051462	1913	1912	1913	1912	648
610	20230619	090200	4812244	1913	1913	1913	1913	48
611	20230619	090100	4720420	1914	1915	1915	1914	52
612	20230619	090000	4620841	1915	1915	1915	1914	2413