KissMeData/044780/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	191700	348747250	1938	1938	1938	1938	4598
3	20230626	191600	348747250	1938	1938	1938	1938	0
4	20230626	191500	348747250	1938	1938	1938	1938	0
5	20230626	191400	348747250	1938	1938	1938	1938	0
6	20230626	191300	348747250	1938	1938	1938	1938	0
7	20230626	191200	348747250	1938	1938	1938	1938	0
8	20230626	191100	348747250	1938	1938	1938	1938	0
9	20230626	191000	348747250	1938	1938	1938	1938	0
10	20230626	190900	348747250	1938	1938	1938	1938	0
11	20230626	190800	348747250	1938	1938	1938	1938	0
12	20230626	190700	348747250	1938	1938	1938	1938	0
13	20230626	190600	348747250	1938	1938	1938	1938	0
14	20230626	190500	348747250	1938	1938	1938	1938	0
15	20230626	190400	348747250	1938	1938	1938	1938	0
16	20230626	190300	348747250	1938	1938	1938	1938	0
17	20230626	190200	348747250	1938	1938	1938	1938	0
18	20230626	190100	348747250	1938	1938	1938	1938	0
19	20230626	190000	348747250	1938	1938	1938	1938	0
20	20230626	185900	348747250	1938	1938	1938	1938	0
21	20230626	185800	348747250	1938	1938	1938	1938	0
22	20230626	185700	348747250	1938	1938	1938	1938	0
23	20230626	185600	348747250	1938	1938	1938	1938	0
24	20230626	185500	348747250	1938	1938	1938	1938	0
25	20230626	185400	348747250	1938	1938	1938	1938	0
26	20230626	185300	348747250	1938	1938	1938	1938	0
27	20230626	185200	348747250	1938	1938	1938	1938	0
28	20230626	185100	348747250	1938	1938	1938	1938	0
29	20230626	185000	348747250	1938	1938	1938	1938	0
30	20230626	184900	348747250	1938	1938	1938	1938	0
31	20230626	184800	348747250	1938	1938	1938	1938	0
32	20230626	184700	348747250	1938	1938	1938	1938	4598
33	20230626	184600	348747250	1938	1938	1938	1938	0
34	20230626	184500	348747250	1938	1938	1938	1938	0
35	20230626	184400	348747250	1938	1938	1938	1938	0
36	20230626	184300	348747250	1938	1938	1938	1938	0
37	20230626	184200	348747250	1938	1938	1938	1938	0
38	20230626	184100	348747250	1938	1938	1938	1938	0
39	20230626	184000	348747250	1938	1938	1938	1938	0
40	20230626	183900	348747250	1938	1938	1938	1938	0
41	20230626	183800	348747250	1938	1938	1938	1938	0
42	20230626	183700	348747250	1938	1938	1938	1938	0
43	20230626	183600	348747250	1938	1938	1938	1938	0
44	20230626	183500	348747250	1938	1938	1938	1938	0
45	20230626	183400	348747250	1938	1938	1938	1938	0
46	20230626	183300	348747250	1938	1938	1938	1938	0
47	20230626	183200	348747250	1938	1938	1938	1938	0
48	20230626	183100	348747250	1938	1938	1938	1938	0
49	20230626	183000	348747250	1938	1938	1938	1938	0
50	20230626	182900	348747250	1938	1938	1938	1938	0
51	20230626	182800	348747250	1938	1938	1938	1938	0
52	20230626	182700	348747250	1938	1938	1938	1938	0
53	20230626	182600	348747250	1938	1938	1938	1938	0
54	20230626	182500	348747250	1938	1938	1938	1938	0
55	20230626	182400	348747250	1938	1938	1938	1938	0
56	20230626	182300	348747250	1938	1938	1938	1938	0
57	20230626	182200	348747250	1938	1938	1938	1938	0
58	20230626	182100	348747250	1938	1938	1938	1938	0
59	20230626	182000	348747250	1938	1938	1938	1938	0
60	20230626	181900	348747250	1938	1938	1938	1938	0
61	20230626	181800	348747250	1938	1938	1938	1938	0
62	20230626	181700	348747250	1938	1938	1938	1938	4598
63	20230626	181600	348747250	1938	1938	1938	1938	0
64	20230626	181500	348747250	1938	1938	1938	1938	0
65	20230626	181400	348747250	1938	1938	1938	1938	0
66	20230626	181300	348747250	1938	1938	1938	1938	0
67	20230626	181200	348747250	1938	1938	1938	1938	0
68	20230626	181100	348747250	1938	1938	1938	1938	0
69	20230626	181000	348747250	1938	1938	1938	1938	0
70	20230626	180900	348747250	1938	1938	1938	1938	0
71	20230626	180800	348747250	1938	1938	1938	1938	0
72	20230626	180700	348747250	1938	1938	1938	1938	0
73	20230626	180600	348747250	1938	1938	1938	1938	0
74	20230626	180500	348747250	1938	1938	1938	1938	0
75	20230626	180400	348747250	1938	1938	1938	1938	0
76	20230626	180300	348747250	1938	1938	1938	1938	0
77	20230626	180200	348747250	1938	1938	1938	1938	0
78	20230626	180100	348747250	1938	1938	1938	1938	0
79	20230626	180000	348747250	1938	1938	1938	1938	0
80	20230626	175900	348747250	1938	1938	1938	1938	0
81	20230626	175800	348747250	1938	1938	1938	1938	0
82	20230626	175700	348747250	1938	1938	1938	1938	0
83	20230626	175600	348747250	1938	1938	1938	1938	0
84	20230626	175500	348747250	1938	1938	1938	1938	0
85	20230626	175400	348747250	1938	1938	1938	1938	0
86	20230626	175300	348747250	1938	1938	1938	1938	0
87	20230626	175200	348747250	1938	1938	1938	1938	0
88	20230626	175100	348747250	1938	1938	1938	1938	0
89	20230626	175000	348747250	1938	1938	1938	1938	0
90	20230626	174900	348747250	1938	1938	1938	1938	0
91	20230626	174800	348747250	1938	1938	1938	1938	0
92	20230626	174700	348747250	1938	1938	1938	1938	4598
93	20230626	174600	348747250	1938	1938	1938	1938	0
94	20230626	174500	348747250	1938	1938	1938	1938	0
95	20230626	174400	348747250	1938	1938	1938	1938	0
96	20230626	174300	348747250	1938	1938	1938	1938	0
97	20230626	174200	348747250	1938	1938	1938	1938	0
98	20230626	174100	348747250	1938	1938	1938	1938	0
99	20230626	174000	348747250	1938	1938	1938	1938	0
100	20230626	173900	348747250	1938	1938	1938	1938	0
101	20230626	173800	348747250	1938	1938	1938	1938	0
102	20230626	173700	348747250	1938	1938	1938	1938	0
103	20230626	173600	348747250	1938	1938	1938	1938	0
104	20230626	173500	348747250	1938	1938	1938	1938	0
105	20230626	173400	348747250	1938	1938	1938	1938	0
106	20230626	173300	348747250	1938	1938	1938	1938	0
107	20230626	173200	348747250	1938	1938	1938	1938	0
108	20230626	173100	348747250	1938	1938	1938	1938	0
109	20230626	173000	348747250	1938	1938	1938	1938	0
110	20230626	172900	348747250	1938	1938	1938	1938	0
111	20230626	172800	348747250	1938	1938	1938	1938	0
112	20230626	172700	348747250	1938	1938	1938	1938	0
113	20230626	172600	348747250	1938	1938	1938	1938	0
114	20230626	172500	348747250	1938	1938	1938	1938	0
115	20230626	172400	348747250	1938	1938	1938	1938	0
116	20230626	172300	348747250	1938	1938	1938	1938	0
117	20230626	172200	348747250	1938	1938	1938	1938	0
118	20230626	172100	348747250	1938	1938	1938	1938	0
119	20230626	172000	348747250	1938	1938	1938	1938	0
120	20230626	171900	348747250	1938	1938	1938	1938	0
121	20230626	171800	348747250	1938	1938	1938	1938	0
122	20230626	171700	348747250	1938	1938	1938	1938	4598
123	20230626	171600	348747250	1938	1938	1938	1938	0
124	20230626	171500	348747250	1938	1938	1938	1938	0
125	20230626	171400	348747250	1938	1938	1938	1938	0
126	20230626	171300	348747250	1938	1938	1938	1938	0
127	20230626	171200	348747250	1938	1938	1938	1938	0
128	20230626	171100	348747250	1938	1938	1938	1938	0
129	20230626	171000	348747250	1938	1938	1938	1938	0
130	20230626	170900	348747250	1938	1938	1938	1938	0
131	20230626	170800	348747250	1938	1938	1938	1938	0
132	20230626	170700	348747250	1938	1938	1938	1938	0
133	20230626	170600	348747250	1938	1938	1938	1938	0
134	20230626	170500	348747250	1938	1938	1938	1938	0
135	20230626	170400	348747250	1938	1938	1938	1938	0
136	20230626	170300	348747250	1938	1938	1938	1938	0
137	20230626	170200	348747250	1938	1938	1938	1938	0
138	20230626	170100	348747250	1938	1938	1938	1938	0
139	20230626	170000	348747250	1938	1938	1938	1938	0
140	20230626	165900	348747250	1938	1938	1938	1938	0
141	20230626	165800	348747250	1938	1938	1938	1938	0
142	20230626	165700	348747250	1938	1938	1938	1938	0
143	20230626	165600	348747250	1938	1938	1938	1938	0
144	20230626	165500	348747250	1938	1938	1938	1938	0
145	20230626	165400	348747250	1938	1938	1938	1938	0
146	20230626	165300	348747250	1938	1938	1938	1938	0
147	20230626	165200	348747250	1938	1938	1938	1938	0
148	20230626	165100	348747250	1938	1938	1938	1938	0
149	20230626	165000	348747250	1938	1938	1938	1938	0
150	20230626	164900	348747250	1938	1938	1938	1938	0
151	20230626	164800	348747250	1938	1938	1938	1938	0
152	20230626	164700	348747250	1938	1938	1938	1938	4598
153	20230626	164600	348747250	1938	1938	1938	1938	0
154	20230626	164500	348747250	1938	1938	1938	1938	0
155	20230626	164400	348747250	1938	1938	1938	1938	0
156	20230626	164300	348747250	1938	1938	1938	1938	0
157	20230626	164200	348747250	1938	1938	1938	1938	0
158	20230626	164100	348747250	1938	1938	1938	1938	0
159	20230626	164000	348747250	1938	1938	1938	1938	0
160	20230626	163900	348747250	1938	1938	1938	1938	0
161	20230626	163800	348747250	1938	1938	1938	1938	0
162	20230626	163700	348747250	1938	1938	1938	1938	0
163	20230626	163600	348747250	1938	1938	1938	1938	0
164	20230626	163500	348747250	1938	1938	1938	1938	0
165	20230626	163400	348747250	1938	1938	1938	1938	0
166	20230626	163300	348747250	1938	1938	1938	1938	0
167	20230626	163200	348747250	1938	1938	1938	1938	0
168	20230626	163100	348747250	1938	1938	1938	1938	0
169	20230626	163000	348747250	1938	1938	1938	1938	0
170	20230626	162900	348747250	1938	1938	1938	1938	0
171	20230626	162800	348747250	1938	1938	1938	1938	0
172	20230626	162700	348747250	1938	1938	1938	1938	0
173	20230626	162600	348747250	1938	1938	1938	1938	0
174	20230626	162500	348747250	1938	1938	1938	1938	0
175	20230626	162400	348747250	1938	1938	1938	1938	0
176	20230626	162300	348747250	1938	1938	1938	1938	0
177	20230626	162200	348747250	1938	1938	1938	1938	0
178	20230626	162100	348747250	1938	1938	1938	1938	0
179	20230626	162000	348747250	1938	1938	1938	1938	0
180	20230626	161900	348747250	1938	1938	1938	1938	0
181	20230626	161800	348747250	1938	1938	1938	1938	0
182	20230626	161700	348747250	1938	1938	1938	1938	4598
183	20230626	161600	348747250	1938	1938	1938	1938	0
184	20230626	161500	348747250	1938	1938	1938	1938	0
185	20230626	161400	348747250	1938	1938	1938	1938	0
186	20230626	161300	348747250	1938	1938	1938	1938	0
187	20230626	161200	348747250	1938	1938	1938	1938	0
188	20230626	161100	348747250	1938	1938	1938	1938	0
189	20230626	161000	348747250	1938	1938	1938	1938	0
190	20230626	160900	348747250	1938	1938	1938	1938	0
191	20230626	160800	348747250	1938	1938	1938	1938	0
192	20230626	160700	348747250	1938	1938	1938	1938	0
193	20230626	160600	348747250	1938	1938	1938	1938	0
194	20230626	160500	348747250	1938	1938	1938	1938	0
195	20230626	160400	348747250	1938	1938	1938	1938	0
196	20230626	160300	348747250	1938	1938	1938	1938	0
197	20230626	160200	348747250	1938	1938	1938	1938	0
198	20230626	160100	348747250	1938	1938	1938	1938	0
199	20230626	160000	348747250	1938	1938	1938	1938	0
200	20230626	155900	348747250	1938	1938	1938	1938	0
201	20230626	155800	348747250	1938	1938	1938	1938	0
202	20230626	155700	348747250	1938	1938	1938	1938	0
203	20230626	155600	348747250	1938	1938	1938	1938	0
204	20230626	155500	348747250	1938	1938	1938	1938	0
205	20230626	155400	348747250	1938	1938	1938	1938	0
206	20230626	155300	348747250	1938	1938	1938	1938	0
207	20230626	155200	348747250	1938	1938	1938	1938	0
208	20230626	155100	348747250	1938	1938	1938	1938	0
209	20230626	155000	348747250	1938	1938	1938	1938	0
210	20230626	154900	348747250	1938	1938	1938	1938	0
211	20230626	154800	348747250	1938	1938	1938	1938	0
212	20230626	154700	348747250	1938	1938	1938	1938	4598
213	20230626	154600	348747250	1938	1938	1938	1938	0
214	20230626	154500	348747250	1938	1938	1938	1938	0
215	20230626	154400	348747250	1938	1938	1938	1938	0
216	20230626	154300	348747250	1938	1938	1938	1938	0
217	20230626	154200	348747250	1938	1938	1938	1938	0
218	20230626	154100	348747250	1938	1938	1938	1938	0
219	20230626	154000	348747250	1938	1938	1938	1938	0
220	20230626	153900	348747250	1938	1938	1938	1938	0
221	20230626	153800	348747250	1938	1938	1938	1938	0
222	20230626	153700	348747250	1938	1938	1938	1938	0
223	20230626	153600	348747250	1938	1938	1938	1938	0
224	20230626	153500	348747250	1938	1938	1938	1938	0
225	20230626	153400	348747250	1938	1938	1938	1938	0
226	20230626	153300	348747250	1938	1938	1938	1938	0
227	20230626	153200	348747250	1938	1938	1938	1938	0
228	20230626	153100	348747250	1938	1938	1938	1938	0
229	20230626	153000	348747250	1938	1938	1938	1938	4598
230	20230626	152900	339836326	1941	1941	1941	1941	0
231	20230626	152800	339836326	1941	1941	1941	1941	0
232	20230626	152700	339836326	1941	1941	1941	1941	0
233	20230626	152600	339836326	1941	1941	1941	1941	0
234	20230626	152500	339836326	1941	1941	1941	1941	0
235	20230626	152400	339836326	1941	1941	1941	1941	0
236	20230626	152300	339836326	1941	1941	1941	1941	0
237	20230626	152200	339836326	1941	1941	1941	1941	0
238	20230626	152100	339836326	1941	1941	1941	1941	0
239	20230626	152000	339836326	1941	1941	1941	1941	0
240	20230626	151900	339836326	1941	1939	1941	1939	1537
241	20230626	151800	336855069	1938	1938	1938	1938	1099
242	20230626	151700	334725207	1938	1938	1938	1938	548
243	20230626	151600	333663183	1938	1938	1938	1938	0
244	20230626	151500	333663183	1938	1939	1939	1938	360
245	20230626	151400	332965502	1938	1938	1938	1938	489
246	20230626	151300	332017820	1939	1938	1939	1938	302
247	20230626	151200	331432542	1939	1939	1939	1939	391
248	20230626	151100	330674393	1938	1938	1938	1938	341
249	20230626	151000	330013535	1938	1938	1938	1938	0
250	20230626	150900	330013535	1938	1938	1938	1938	0
251	20230626	150800	330013535	1938	1938	1938	1938	0
252	20230626	150700	330013535	1938	1938	1938	1938	1665
253	20230626	150600	326786765	1939	1939	1939	1939	507
254	20230626	150500	325803692	1939	1939	1939	1939	0
255	20230626	150400	325803692	1939	1939	1939	1939	0
256	20230626	150300	325803692	1939	1939	1939	1939	254
257	20230626	150200	325311186	1940	1940	1940	1940	0
258	20230626	150100	325311186	1940	1940	1940	1940	0
259	20230626	150000	325311186	1940	1940	1940	1940	0
260	20230626	145900	325311186	1940	1940	1940	1940	0
261	20230626	145800	325311186	1940	1941	1941	1940	4296
262	20230626	145700	316976894	1941	1941	1941	1941	0
263	20230626	145600	316976894	1941	1941	1941	1941	50
264	20230626	145500	316879844	1941	1941	1941	1941	0
265	20230626	145400	316879844	1941	1941	1941	1941	0
266	20230626	145300	316879844	1941	1941	1941	1941	0
267	20230626	145200	316879844	1941	1941	1941	1941	200
268	20230626	145100	316491644	1941	1941	1941	1941	644
269	20230626	145000	315241640	1941	1941	1941	1941	0
270	20230626	144900	315241640	1941	1941	1941	1941	0
271	20230626	144800	315241640	1941	1941	1941	1941	0
272	20230626	144700	315241640	1941	1941	1941	1941	0
273	20230626	144600	315241640	1941	1941	1941	1941	0
274	20230626	144500	315241640	1941	1941	1941	1941	0
275	20230626	144400	315241640	1941	1941	1941	1941	0
276	20230626	144300	315241640	1941	1941	1941	1941	0
277	20230626	144200	315241640	1941	1941	1941	1941	0
278	20230626	144100	315241640	1941	1941	1941	1941	0
279	20230626	144000	315241640	1941	1941	1941	1941	0
280	20230626	143900	315241640	1941	1941	1941	1941	0
281	20230626	143800	315241640	1941	1941	1941	1941	10
282	20230626	143700	315222230	1942	1942	1942	1942	0
283	20230626	143600	315222230	1942	1942	1942	1942	0
284	20230626	143500	315222230	1942	1942	1942	1942	0
285	20230626	143400	315222230	1942	1942	1942	1942	0
286	20230626	143300	315222230	1942	1942	1942	1942	0
287	20230626	143200	315222230	1942	1942	1942	1942	0
288	20230626	143100	315222230	1942	1942	1942	1942	0
289	20230626	143000	315222230	1942	1942	1942	1942	14
290	20230626	142900	315195042	1940	1940	1940	1940	40
291	20230626	142800	315117442	1940	1940	1940	1940	13
292	20230626	142700	315092222	1940	1940	1940	1940	0
293	20230626	142600	315092222	1940	1940	1940	1940	914
294	20230626	142500	313319062	1940	1940	1940	1940	0
295	20230626	142400	313319062	1940	1940	1940	1940	0
296	20230626	142300	313319062	1940	1940	1940	1940	181
297	20230626	142200	312967922	1940	1940	1940	1940	0
298	20230626	142100	312967922	1940	1940	1940	1940	0
299	20230626	142000	312967922	1940	1940	1940	1940	0
300	20230626	141900	312967922	1940	1940	1940	1940	84
301	20230626	141800	312804962	1940	1940	1940	1940	181
302	20230626	141700	312453822	1940	1940	1940	1940	182
303	20230626	141600	312100742	1940	1940	1940	1940	0
304	20230626	141500	312100742	1940	1940	1940	1940	0
305	20230626	141400	312100742	1940	1941	1941	1940	295
306	20230626	141300	311528395	1941	1941	1941	1940	1087
307	20230626	141200	309418588	1940	1940	1940	1940	300
308	20230626	141100	308836588	1938	1938	1938	1938	3
309	20230626	141000	308830774	1938	1938	1938	1938	0
310	20230626	140900	308830774	1938	1938	1938	1938	0
311	20230626	140800	308830774	1938	1938	1938	1938	0
312	20230626	140700	308830774	1938	1938	1938	1938	1000
313	20230626	140600	306892774	1938	1938	1938	1938	0
314	20230626	140500	306892774	1938	1938	1938	1938	0
315	20230626	140400	306892774	1938	1938	1938	1938	20
316	20230626	140300	306854014	1938	1938	1938	1938	0
317	20230626	140200	306854014	1938	1938	1938	1938	100
318	20230626	140100	306660214	1938	1938	1938	1938	0
319	20230626	140000	306660214	1938	1938	1938	1938	0
320	20230626	135900	306660214	1938	1938	1938	1938	123
321	20230626	135800	306421840	1938	1938	1938	1938	1
322	20230626	135700	306419902	1938	1938	1938	1938	2842
323	20230626	135600	300912106	1940	1940	1940	1940	0
324	20230626	135500	300912106	1940	1940	1940	1940	152
325	20230626	135400	300617226	1939	1939	1939	1939	75
326	20230626	135300	300471801	1939	1939	1939	1939	120
327	20230626	135200	300239121	1941	1941	1941	1941	0
328	20230626	135100	300239121	1941	1941	1941	1941	0
329	20230626	135000	300239121	1941	1941	1941	1941	462
330	20230626	134900	299342379	1943	1943	1943	1943	0
331	20230626	134800	299342379	1943	1943	1943	1943	0
332	20230626	134700	299342379	1943	1943	1943	1943	0
333	20230626	134600	299342379	1943	1943	1943	1943	398
334	20230626	134500	298569065	1944	1944	1944	1944	0
335	20230626	134400	298569065	1944	1944	1944	1944	0
336	20230626	134300	298569065	1944	1944	1944	1944	26
337	20230626	134200	298518521	1946	1946	1946	1946	0
338	20230626	134100	298518521	1946	1946	1946	1946	0
339	20230626	134000	298518521	1946	1946	1946	1946	1
340	20230626	133900	298516575	1943	1943	1943	1943	0
341	20230626	133800	298516575	1943	1943	1943	1943	0
342	20230626	133700	298516575	1943	1943	1943	1943	2
343	20230626	133600	298512689	1944	1944	1944	1944	0
344	20230626	133500	298512689	1944	1944	1944	1944	0
345	20230626	133400	298512689	1944	1944	1944	1944	0
346	20230626	133300	298512689	1944	1944	1944	1944	0
347	20230626	133200	298512689	1944	1944	1944	1944	0
348	20230626	133100	298512689	1944	1944	1944	1944	0
349	20230626	133000	298512689	1944	1944	1944	1944	551
350	20230626	132900	297441545	1944	1944	1944	1944	0
351	20230626	132800	297441545	1944	1944	1944	1944	503
352	20230626	132700	296463713	1944	1944	1944	1944	0
353	20230626	132600	296463713	1944	1944	1944	1944	0
354	20230626	132500	296463713	1944	1945	1945	1944	110
355	20230626	132400	296249859	1949	1949	1949	1949	0
356	20230626	132300	296249859	1949	1949	1949	1949	204
357	20230626	132200	295852263	1949	1949	1949	1949	0
358	20230626	132100	295852263	1949	1949	1949	1949	0
359	20230626	132000	295852263	1949	1949	1949	1949	713
360	20230626	131900	294462626	1949	1949	1949	1949	0
361	20230626	131800	294462626	1949	1949	1949	1949	0
362	20230626	131700	294462626	1949	1949	1949	1949	0
363	20230626	131600	294462626	1949	1949	1949	1949	0
364	20230626	131500	294462626	1949	1949	1949	1949	0
365	20230626	131400	294462626	1949	1949	1949	1949	0
366	20230626	131300	294462626	1949	1949	1949	1949	0
367	20230626	131200	294462626	1949	1949	1949	1949	0
368	20230626	131100	294462626	1949	1949	1949	1949	0
369	20230626	131000	294462626	1949	1949	1949	1949	0
370	20230626	130900	294462626	1949	1949	1949	1949	853
371	20230626	130800	292800129	1952	1952	1952	1952	12
372	20230626	130700	292776705	1945	1945	1945	1945	17
373	20230626	130600	292743640	1944	1944	1944	1944	0
374	20230626	130500	292743640	1944	1944	1944	1944	18
375	20230626	130400	292708648	1944	1944	1944	1944	13
376	20230626	130300	292683376	1942	1942	1942	1942	0
377	20230626	130200	292683376	1942	1942	1942	1942	0
378	20230626	130100	292683376	1942	1942	1942	1942	0
379	20230626	130000	292683376	1942	1942	1942	1942	0
380	20230626	125900	292683376	1942	1942	1942	1942	0
381	20230626	125800	292683376	1942	1941	1942	1941	1276
382	20230626	125700	290205416	1940	1940	1940	1940	791
383	20230626	125600	288670876	1939	1939	1939	1939	1025
384	20230626	125500	286683401	1937	1937	1937	1937	0
385	20230626	125400	286683401	1937	1937	1937	1937	0
386	20230626	125300	286683401	1937	1937	1937	1937	0
387	20230626	125200	286683401	1937	1937	1937	1937	204
388	20230626	125100	286288253	1937	1938	1938	1937	559
389	20230626	125000	285205360	1938	1938	1938	1938	0
390	20230626	124900	285205360	1938	1938	1938	1938	100
391	20230626	124800	285011560	1938	1938	1938	1938	1
392	20230626	124700	285009622	1938	1938	1938	1938	270
393	20230626	124600	284486362	1937	1937	1937	1937	0
394	20230626	124500	284486362	1937	1937	1937	1937	151
395	20230626	124400	284193875	1937	1937	1937	1937	0
396	20230626	124300	284193875	1937	1937	1937	1937	242
397	20230626	124200	283725121	1937	1937	1937	1937	0
398	20230626	124100	283725121	1937	1937	1937	1937	116
399	20230626	124000	283500429	1937	1937	1937	1937	243
400	20230626	123900	283029738	1937	1937	1937	1937	0
401	20230626	123800	283029738	1937	1937	1937	1937	1
402	20230626	123700	283027801	1937	1936	1937	1936	1463
403	20230626	123600	280194970	1937	1937	1937	1937	300
404	20230626	123500	279613870	1937	1937	1937	1937	300
405	20230626	123400	279032770	1936	1936	1936	1936	0
406	20230626	123300	279032770	1936	1936	1936	1936	0
407	20230626	123200	279032770	1936	1936	1936	1936	0
408	20230626	123100	279032770	1936	1936	1936	1936	0
409	20230626	123000	279032770	1936	1936	1936	1936	101
410	20230626	122900	278837234	1936	1937	1937	1936	7
411	20230626	122800	278823676	1937	1937	1937	1937	0
412	20230626	122700	278823676	1937	1937	1937	1937	0
413	20230626	122600	278823676	1937	1939	1939	1937	3000
414	20230626	122500	273010824	1939	1939	1939	1939	154
415	20230626	122400	272712218	1940	1940	1940	1940	0
416	20230626	122300	272712218	1940	1940	1940	1940	0
417	20230626	122200	272712218	1940	1940	1940	1940	0
418	20230626	122100	272712218	1940	1940	1940	1940	505
419	20230626	122000	271732518	1940	1940	1940	1940	0
420	20230626	121900	271732518	1940	1940	1940	1940	0
421	20230626	121800	271732518	1940	1940	1940	1940	1000
422	20230626	121700	269792518	1940	1940	1940	1940	0
423	20230626	121600	269792518	1940	1940	1940	1940	100
424	20230626	121500	269598518	1940	1940	1940	1940	0
425	20230626	121400	269598518	1940	1940	1940	1940	100
426	20230626	121300	269404518	1940	1940	1940	1940	0
427	20230626	121200	269404518	1940	1940	1940	1940	1265
428	20230626	121100	266950418	1941	1941	1941	1941	102
429	20230626	121000	266752436	1941	1941	1941	1941	1300
430	20230626	120900	264229136	1942	1942	1942	1942	57
431	20230626	120800	264118442	1941	1941	1941	1941	142
432	20230626	120700	263842820	1942	1943	1943	1942	777
433	20230626	120600	262333462	1944	1944	1944	1944	652
434	20230626	120500	261065974	1944	1944	1944	1944	100
435	20230626	120400	260871574	1942	1951	1951	1942	2789
436	20230626	120300	255441390	1951	1951	1951	1951	0
437	20230626	120200	255441390	1951	1954	1955	1951	59
438	20230626	120100	255326061	1955	1955	1955	1955	0
439	20230626	120000	255326061	1955	1955	1955	1955	113
440	20230626	115900	255105146	1956	1956	1956	1956	0
441	20230626	115800	255105146	1956	1956	1956	1956	0
442	20230626	115700	255105146	1956	1956	1956	1956	0
443	20230626	115600	255105146	1956	1955	1956	1955	110
444	20230626	115500	254889987	1952	1952	1952	1952	0
445	20230626	115400	254889987	1952	1952	1952	1952	1
446	20230626	115300	254888035	1952	1952	1952	1952	0
447	20230626	115200	254888035	1952	1952	1952	1952	0
448	20230626	115100	254888035	1952	1952	1952	1952	1
449	20230626	115000	254886083	1956	1956	1956	1956	3
450	20230626	114900	254880215	1956	1956	1956	1956	0
451	20230626	114800	254880215	1956	1948	1956	1948	800
452	20230626	114700	253317945	1947	1947	1947	1947	0
453	20230626	114600	253317945	1947	1947	1947	1947	0
454	20230626	114500	253317945	1947	1947	1947	1947	0
455	20230626	114400	253317945	1947	1947	1947	1947	0
456	20230626	114300	253317945	1947	1947	1947	1947	2170
457	20230626	114200	249092955	1951	1951	1951	1951	0
458	20230626	114100	249092955	1951	1951	1951	1951	0
459	20230626	114000	249092955	1951	1951	1951	1951	1
460	20230626	113900	249091004	1941	1954	1954	1941	18151
461	20230626	113800	213773501	1956	1956	1956	1956	0
462	20230626	113700	213773501	1956	1956	1956	1956	0
463	20230626	113600	213773501	1956	1956	1956	1956	0
464	20230626	113500	213773501	1956	1956	1956	1956	851
465	20230626	113400	212108945	1956	1956	1956	1956	12
466	20230626	113300	212085473	1956	1956	1956	1956	1000
467	20230626	113200	210129473	1956	1956	1956	1956	0
468	20230626	113100	210129473	1956	1956	1956	1956	0
469	20230626	113000	210129473	1956	1956	1956	1956	0
470	20230626	112900	210129473	1956	1956	1956	1956	0
471	20230626	112800	210129473	1956	1956	1956	1956	0
472	20230626	112700	210129473	1956	1956	1956	1956	0
473	20230626	112600	210129473	1956	1956	1956	1956	1000
474	20230626	112500	208173473	1956	1956	1956	1956	2
475	20230626	112400	208169561	1953	1953	1953	1953	0
476	20230626	112300	208169561	1953	1953	1953	1953	174
477	20230626	112200	207829739	1953	1953	1953	1953	0
478	20230626	112100	207829739	1953	1953	1953	1953	0
479	20230626	112000	207829739	1953	1953	1953	1953	0
480	20230626	111900	207829739	1953	1955	1955	1953	123
481	20230626	111800	207589280	1955	1955	1955	1955	0
482	20230626	111700	207589280	1955	1955	1955	1955	667
483	20230626	111600	206285295	1955	1955	1955	1955	0
484	20230626	111500	206285295	1955	1955	1955	1955	0
485	20230626	111400	206285295	1955	1955	1955	1955	0
486	20230626	111300	206285295	1955	1955	1955	1955	0
487	20230626	111200	206285295	1955	1955	1955	1955	400
488	20230626	111100	205503295	1956	1956	1956	1956	0
489	20230626	111000	205503295	1956	1956	1956	1956	0
490	20230626	110900	205503295	1956	1956	1956	1956	111
491	20230626	110800	205286179	1956	1956	1956	1956	483
492	20230626	110700	204341431	1956	1956	1956	1956	0
493	20230626	110600	204341431	1956	1956	1956	1956	86
494	20230626	110500	204173215	1959	1959	1959	1959	0
495	20230626	110400	204173215	1959	1959	1959	1959	100
496	20230626	110300	203977315	1959	1959	1959	1959	2
497	20230626	110200	203973397	1955	1957	1957	1955	130
498	20230626	110100	203719167	1955	1955	1955	1955	0
499	20230626	110000	203719167	1955	1955	1955	1955	0
500	20230626	105900	203719167	1955	1955	1955	1955	0
501	20230626	105800	203719167	1955	1955	1955	1955	0
502	20230626	105700	203719167	1955	1955	1955	1955	0
503	20230626	105600	203719167	1955	1955	1955	1955	0
504	20230626	105500	203719167	1955	1955	1955	1955	0
505	20230626	105400	203719167	1955	1955	1955	1955	0
506	20230626	105300	203719167	1955	1955	1955	1955	3
507	20230626	105200	203713302	1959	1955	1959	1955	98
508	20230626	105100	203521672	1954	1954	1954	1954	0
509	20230626	105000	203521672	1954	1954	1954	1954	0
510	20230626	104900	203521672	1954	1954	1954	1954	0
511	20230626	104800	203521672	1954	1959	1959	1954	156
512	20230626	104700	203216548	1958	1958	1958	1958	0
513	20230626	104600	203216548	1958	1958	1958	1958	0
514	20230626	104500	203216548	1958	1958	1958	1958	0
515	20230626	104400	203216548	1958	1958	1958	1958	200
516	20230626	104300	202824948	1959	1959	1959	1959	0
517	20230626	104200	202824948	1959	1959	1959	1959	300
518	20230626	104100	202237248	1959	1959	1959	1959	0
519	20230626	104000	202237248	1959	1959	1959	1959	0
520	20230626	103900	202237248	1959	1959	1959	1959	0
521	20230626	103800	202237248	1959	1959	1959	1959	16
522	20230626	103700	202205904	1954	1954	1954	1954	0
523	20230626	103600	202205904	1954	1954	1954	1954	516
524	20230626	103500	201197640	1958	1963	1963	1954	304
525	20230626	103400	200603598	1964	1960	1964	1960	502
526	20230626	103300	199617678	1964	1964	1964	1964	2
527	20230626	103200	199613750	1951	1962	1962	1951	35
528	20230626	103100	199545422	1968	1970	1970	1968	454
529	20230626	103000	198651522	1971	1971	1971	1971	99
530	20230626	102900	198456393	1972	1972	1972	1972	200
531	20230626	102800	198061993	1975	1975	1975	1975	207
532	20230626	102700	197653168	1975	1971	1975	1971	172
533	20230626	102600	197313472	1975	1975	1975	1975	329
534	20230626	102500	196663697	1975	1975	1977	1975	169
535	20230626	102400	196329608	1975	1970	1975	1970	5913
536	20230626	102300	184658118	1970	1968	1970	1968	3126
537	20230626	102200	178499932	1969	1968	1969	1968	1156
538	20230626	102100	176224825	1968	1967	1968	1967	794
539	20230626	102000	174662484	1967	1966	1967	1963	1927
540	20230626	101900	170877562	1963	1963	1963	1963	3
541	20230626	101800	170871673	1963	1960	1963	1957	1368
542	20230626	101700	168189502	1960	1960	1960	1960	1315
543	20230626	101600	165612102	1960	1950	1960	1950	2546
544	20230626	101500	160638540	1951	1951	1951	1951	500
545	20230626	101400	159663040	1951	1951	1951	1951	0
546	20230626	101300	159663040	1951	1951	1951	1951	162
547	20230626	101200	159346978	1950	1950	1950	1950	640
548	20230626	101100	158098978	1950	1950	1950	1950	0
549	20230626	101000	158098978	1950	1951	1951	1950	1347
550	20230626	100900	155472270	1950	1951	1951	1950	313
551	20230626	100800	154861914	1952	1952	1952	1952	0
552	20230626	100700	154861914	1952	1952	1952	1952	600
553	20230626	100600	153690714	1952	1952	1952	1952	0
554	20230626	100500	153690714	1952	1952	1952	1952	0
555	20230626	100400	153690714	1952	1952	1952	1952	256
556	20230626	100300	153191002	1951	1951	1951	1951	0
557	20230626	100200	153191002	1951	1951	1951	1951	1036
558	20230626	100100	151169766	1951	1951	1951	1951	42
559	20230626	100000	151087824	1951	1950	1951	1950	6
560	20230626	095900	151076123	1950	1950	1950	1950	0
561	20230626	095800	151076123	1950	1950	1950	1950	0
562	20230626	095700	151076123	1950	1950	1950	1950	3
563	20230626	095600	151070273	1950	1950	1950	1950	1
564	20230626	095500	151068323	1946	1946	1946	1946	0
565	20230626	095400	151068323	1946	1946	1946	1946	0
566	20230626	095300	151068323	1946	1946	1946	1946	3
567	20230626	095200	151062485	1951	1951	1951	1951	0
568	20230626	095100	151062485	1951	1951	1951	1951	2
569	20230626	095000	151058583	1941	1951	1951	1941	4495
570	20230626	094900	142326122	1946	1946	1946	1946	682
571	20230626	094800	140998950	1947	1947	1947	1947	200
572	20230626	094700	140609550	1948	1949	1949	1948	306
573	20230626	094600	140013460	1950	1950	1950	1950	500
574	20230626	094500	139038460	1951	1951	1951	1951	0
575	20230626	094400	139038460	1951	1951	1951	1951	25
576	20230626	094300	138989685	1949	1949	1949	1949	743
577	20230626	094200	137541578	1949	1949	1949	1949	2000
578	20230626	094100	133643578	1949	1949	1949	1949	58
579	20230626	094000	133530536	1949	1949	1949	1949	256
580	20230626	093900	133031592	1949	1950	1950	1949	1451
581	20230626	093800	130202342	1952	1952	1952	1952	22
582	20230626	093700	130159398	1952	1952	1952	1952	33
583	20230626	093600	130094982	1952	1952	1952	1952	244
584	20230626	093500	129618694	1952	1952	1952	1952	0
585	20230626	093400	129618694	1952	1952	1952	1951	265
586	20230626	093300	129101417	1952	1952	1952	1952	0
587	20230626	093200	129101417	1952	1941	1952	1941	2415
588	20230626	093100	124391230	1952	1952	1952	1952	0
589	20230626	093000	124391230	1952	1942	1952	1941	2089
590	20230626	092900	120334374	1946	1946	1948	1946	2044
591	20230626	092800	116352972	1948	1948	1948	1948	1002
592	20230626	092700	114401076	1948	1948	1948	1948	0
593	20230626	092600	114401076	1948	1948	1948	1947	22
594	20230626	092500	114358222	1948	1948	1948	1948	51
595	20230626	092400	114258874	1948	1942	1948	1942	2921
596	20230626	092300	108580677	1942	1940	1942	1940	1774
597	20230626	092200	105135573	1936	1936	1936	1936	327
598	20230626	092100	104502501	1942	1942	1942	1942	2
599	20230626	092000	104498617	1942	1935	1942	1935	299
600	20230626	091900	103918239	1937	1942	1942	1937	147
601	20230626	091800	103633250	1942	1937	1942	1937	1001
602	20230626	091700	101689830	1937	1941	1941	1937	78
603	20230626	091600	101538610	1941	1941	1941	1941	1179
604	20230626	091500	99250171	1941	1937	1941	1937	106
605	20230626	091400	99044733	1935	1936	1936	1935	73
606	20230626	091300	98903409	1937	1937	1937	1937	1
607	20230626	091200	98901472	1937	1939	1939	1937	1860
608	20230626	091100	95298532	1939	1933	1939	1933	2761
609	20230626	091000	89961296	1929	1934	1934	1929	132
610	20230626	090900	89706144	1934	1927	1934	1926	2193
611	20230626	090800	85467509	1931	1942	1943	1924	17225
612	20230626	090700	52094562	1942	1945	1945	1942	5050
613	20230626	090600	42284241	1943	1950	1950	1943	4127
614	20230626	090500	34252695	1950	1957	1957	1950	3207
615	20230626	090400	27976820	1957	1957	1957	1957	509
616	20230626	090300	26980707	1958	1960	1960	1958	101
617	20230626	090200	26782931	1947	1946	1959	1946	244
618	20230626	090100	26306029	1945	1957	1960	1945	4908
619	20230626	090000	16737753	1956	1950	1977	1950	7746