KissMeData/044780/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	210100	178723707	1924	1924	1924	1924	2408
3	20230609	210000	178723707	1924	1924	1924	1924	0
4	20230609	205900	178723707	1924	1924	1924	1924	0
5	20230609	205800	178723707	1924	1924	1924	1924	0
6	20230609	205700	178723707	1924	1924	1924	1924	0
7	20230609	205600	178723707	1924	1924	1924	1924	0
8	20230609	205500	178723707	1924	1924	1924	1924	0
9	20230609	205400	178723707	1924	1924	1924	1924	0
10	20230609	205300	178723707	1924	1924	1924	1924	0
11	20230609	205200	178723707	1924	1924	1924	1924	0
12	20230609	205100	178723707	1924	1924	1924	1924	0
13	20230609	205000	178723707	1924	1924	1924	1924	0
14	20230609	204900	178723707	1924	1924	1924	1924	0
15	20230609	204800	178723707	1924	1924	1924	1924	0
16	20230609	204700	178723707	1924	1924	1924	1924	0
17	20230609	204600	178723707	1924	1924	1924	1924	0
18	20230609	204500	178723707	1924	1924	1924	1924	0
19	20230609	204400	178723707	1924	1924	1924	1924	0
20	20230609	204300	178723707	1924	1924	1924	1924	0
21	20230609	204200	178723707	1924	1924	1924	1924	0
22	20230609	204100	178723707	1924	1924	1924	1924	0
23	20230609	204000	178723707	1924	1924	1924	1924	0
24	20230609	203900	178723707	1924	1924	1924	1924	0
25	20230609	203800	178723707	1924	1924	1924	1924	0
26	20230609	203700	178723707	1924	1924	1924	1924	0
27	20230609	203600	178723707	1924	1924	1924	1924	0
28	20230609	203500	178723707	1924	1924	1924	1924	0
29	20230609	203400	178723707	1924	1924	1924	1924	0
30	20230609	203300	178723707	1924	1924	1924	1924	0
31	20230609	203200	178723707	1924	1924	1924	1924	0
32	20230609	203100	178723707	1924	1924	1924	1924	2408
33	20230609	203000	178723707	1924	1924	1924	1924	0
34	20230609	202900	178723707	1924	1924	1924	1924	0
35	20230609	202800	178723707	1924	1924	1924	1924	0
36	20230609	202700	178723707	1924	1924	1924	1924	0
37	20230609	202600	178723707	1924	1924	1924	1924	0
38	20230609	202500	178723707	1924	1924	1924	1924	0
39	20230609	202400	178723707	1924	1924	1924	1924	0
40	20230609	202300	178723707	1924	1924	1924	1924	0
41	20230609	202200	178723707	1924	1924	1924	1924	0
42	20230609	202100	178723707	1924	1924	1924	1924	0
43	20230609	202000	178723707	1924	1924	1924	1924	0
44	20230609	201900	178723707	1924	1924	1924	1924	0
45	20230609	201800	178723707	1924	1924	1924	1924	0
46	20230609	201700	178723707	1924	1924	1924	1924	0
47	20230609	201600	178723707	1924	1924	1924	1924	0
48	20230609	201500	178723707	1924	1924	1924	1924	0
49	20230609	201400	178723707	1924	1924	1924	1924	0
50	20230609	201300	178723707	1924	1924	1924	1924	0
51	20230609	201200	178723707	1924	1924	1924	1924	0
52	20230609	201100	178723707	1924	1924	1924	1924	0
53	20230609	201000	178723707	1924	1924	1924	1924	0
54	20230609	200900	178723707	1924	1924	1924	1924	0
55	20230609	200800	178723707	1924	1924	1924	1924	0
56	20230609	200700	178723707	1924	1924	1924	1924	0
57	20230609	200600	178723707	1924	1924	1924	1924	0
58	20230609	200500	178723707	1924	1924	1924	1924	0
59	20230609	200400	178723707	1924	1924	1924	1924	0
60	20230609	200300	178723707	1924	1924	1924	1924	0
61	20230609	200200	178723707	1924	1924	1924	1924	0
62	20230609	200100	178723707	1924	1924	1924	1924	2408
63	20230609	200000	178723707	1924	1924	1924	1924	0
64	20230609	195900	178723707	1924	1924	1924	1924	0
65	20230609	195800	178723707	1924	1924	1924	1924	0
66	20230609	195700	178723707	1924	1924	1924	1924	0
67	20230609	195600	178723707	1924	1924	1924	1924	0
68	20230609	195500	178723707	1924	1924	1924	1924	0
69	20230609	195400	178723707	1924	1924	1924	1924	0
70	20230609	195300	178723707	1924	1924	1924	1924	0
71	20230609	195200	178723707	1924	1924	1924	1924	0
72	20230609	195100	178723707	1924	1924	1924	1924	0
73	20230609	195000	178723707	1924	1924	1924	1924	0
74	20230609	194900	178723707	1924	1924	1924	1924	0
75	20230609	194800	178723707	1924	1924	1924	1924	0
76	20230609	194700	178723707	1924	1924	1924	1924	0
77	20230609	194600	178723707	1924	1924	1924	1924	0
78	20230609	194500	178723707	1924	1924	1924	1924	0
79	20230609	194400	178723707	1924	1924	1924	1924	0
80	20230609	194300	178723707	1924	1924	1924	1924	0
81	20230609	194200	178723707	1924	1924	1924	1924	0
82	20230609	194100	178723707	1924	1924	1924	1924	0
83	20230609	194000	178723707	1924	1924	1924	1924	0
84	20230609	193900	178723707	1924	1924	1924	1924	0
85	20230609	193800	178723707	1924	1924	1924	1924	0
86	20230609	193700	178723707	1924	1924	1924	1924	0
87	20230609	193600	178723707	1924	1924	1924	1924	0
88	20230609	193500	178723707	1924	1924	1924	1924	0
89	20230609	193400	178723707	1924	1924	1924	1924	0
90	20230609	193300	178723707	1924	1924	1924	1924	0
91	20230609	193200	178723707	1924	1924	1924	1924	0
92	20230609	193100	178723707	1924	1924	1924	1924	2408
93	20230609	193000	178723707	1924	1924	1924	1924	0
94	20230609	192900	178723707	1924	1924	1924	1924	0
95	20230609	192800	178723707	1924	1924	1924	1924	0
96	20230609	192700	178723707	1924	1924	1924	1924	0
97	20230609	192600	178723707	1924	1924	1924	1924	0
98	20230609	192500	178723707	1924	1924	1924	1924	0
99	20230609	192400	178723707	1924	1924	1924	1924	0
100	20230609	192300	178723707	1924	1924	1924	1924	0
101	20230609	192200	178723707	1924	1924	1924	1924	0
102	20230609	192100	178723707	1924	1924	1924	1924	0
103	20230609	192000	178723707	1924	1924	1924	1924	0
104	20230609	191900	178723707	1924	1924	1924	1924	0
105	20230609	191800	178723707	1924	1924	1924	1924	0
106	20230609	191700	178723707	1924	1924	1924	1924	0
107	20230609	191600	178723707	1924	1924	1924	1924	0
108	20230609	191500	178723707	1924	1924	1924	1924	0
109	20230609	191400	178723707	1924	1924	1924	1924	0
110	20230609	191300	178723707	1924	1924	1924	1924	0
111	20230609	191200	178723707	1924	1924	1924	1924	0
112	20230609	191100	178723707	1924	1924	1924	1924	0
113	20230609	191000	178723707	1924	1924	1924	1924	0
114	20230609	190900	178723707	1924	1924	1924	1924	0
115	20230609	190800	178723707	1924	1924	1924	1924	0
116	20230609	190700	178723707	1924	1924	1924	1924	0
117	20230609	190600	178723707	1924	1924	1924	1924	0
118	20230609	190500	178723707	1924	1924	1924	1924	0
119	20230609	190400	178723707	1924	1924	1924	1924	0
120	20230609	190300	178723707	1924	1924	1924	1924	0
121	20230609	190200	178723707	1924	1924	1924	1924	0
122	20230609	190100	178723707	1924	1924	1924	1924	2408
123	20230609	190000	178723707	1924	1924	1924	1924	0
124	20230609	185900	178723707	1924	1924	1924	1924	0
125	20230609	185800	178723707	1924	1924	1924	1924	0
126	20230609	185700	178723707	1924	1924	1924	1924	0
127	20230609	185600	178723707	1924	1924	1924	1924	0
128	20230609	185500	178723707	1924	1924	1924	1924	0
129	20230609	185400	178723707	1924	1924	1924	1924	0
130	20230609	185300	178723707	1924	1924	1924	1924	0
131	20230609	185200	178723707	1924	1924	1924	1924	0
132	20230609	185100	178723707	1924	1924	1924	1924	0
133	20230609	185000	178723707	1924	1924	1924	1924	0
134	20230609	184900	178723707	1924	1924	1924	1924	0
135	20230609	184800	178723707	1924	1924	1924	1924	0
136	20230609	184700	178723707	1924	1924	1924	1924	0
137	20230609	184600	178723707	1924	1924	1924	1924	0
138	20230609	184500	178723707	1924	1924	1924	1924	0
139	20230609	184400	178723707	1924	1924	1924	1924	0
140	20230609	184300	178723707	1924	1924	1924	1924	0
141	20230609	184200	178723707	1924	1924	1924	1924	0
142	20230609	184100	178723707	1924	1924	1924	1924	0
143	20230609	184000	178723707	1924	1924	1924	1924	0
144	20230609	183900	178723707	1924	1924	1924	1924	0
145	20230609	183800	178723707	1924	1924	1924	1924	0
146	20230609	183700	178723707	1924	1924	1924	1924	0
147	20230609	183600	178723707	1924	1924	1924	1924	0
148	20230609	183500	178723707	1924	1924	1924	1924	0
149	20230609	183400	178723707	1924	1924	1924	1924	0
150	20230609	183300	178723707	1924	1924	1924	1924	0
151	20230609	183200	178723707	1924	1924	1924	1924	0
152	20230609	183100	178723707	1924	1924	1924	1924	2408
153	20230609	183000	178723707	1924	1924	1924	1924	0
154	20230609	182900	178723707	1924	1924	1924	1924	0
155	20230609	182800	178723707	1924	1924	1924	1924	0
156	20230609	182700	178723707	1924	1924	1924	1924	0
157	20230609	182600	178723707	1924	1924	1924	1924	0
158	20230609	182500	178723707	1924	1924	1924	1924	0
159	20230609	182400	178723707	1924	1924	1924	1924	0
160	20230609	182300	178723707	1924	1924	1924	1924	0
161	20230609	182200	178723707	1924	1924	1924	1924	0
162	20230609	182100	178723707	1924	1924	1924	1924	0
163	20230609	182000	178723707	1924	1924	1924	1924	0
164	20230609	181900	178723707	1924	1924	1924	1924	0
165	20230609	181800	178723707	1924	1924	1924	1924	0
166	20230609	181700	178723707	1924	1924	1924	1924	0
167	20230609	181600	178723707	1924	1924	1924	1924	0
168	20230609	181500	178723707	1924	1924	1924	1924	0
169	20230609	181400	178723707	1924	1924	1924	1924	0
170	20230609	181300	178723707	1924	1924	1924	1924	0
171	20230609	181200	178723707	1924	1924	1924	1924	0
172	20230609	181100	178723707	1924	1924	1924	1924	0
173	20230609	181000	178723707	1924	1924	1924	1924	0
174	20230609	180900	178723707	1924	1924	1924	1924	0
175	20230609	180800	178723707	1924	1924	1924	1924	0
176	20230609	180700	178723707	1924	1924	1924	1924	0
177	20230609	180600	178723707	1924	1924	1924	1924	0
178	20230609	180500	178723707	1924	1924	1924	1924	0
179	20230609	180400	178723707	1924	1924	1924	1924	0
180	20230609	180300	178723707	1924	1924	1924	1924	0
181	20230609	180200	178723707	1924	1924	1924	1924	0
182	20230609	180100	178723707	1924	1924	1924	1924	2408
183	20230609	180000	178723707	1924	1924	1924	1924	0
184	20230609	175900	178723707	1924	1924	1924	1924	0
185	20230609	175800	178723707	1924	1924	1924	1924	0
186	20230609	175700	178723707	1924	1924	1924	1924	0
187	20230609	175600	178723707	1924	1924	1924	1924	0
188	20230609	175500	178723707	1924	1924	1924	1924	0
189	20230609	175400	178723707	1924	1924	1924	1924	0
190	20230609	175300	178723707	1924	1924	1924	1924	0
191	20230609	175200	178723707	1924	1924	1924	1924	0
192	20230609	175100	178723707	1924	1924	1924	1924	0
193	20230609	175000	178723707	1924	1924	1924	1924	0
194	20230609	174900	178723707	1924	1924	1924	1924	0
195	20230609	174800	178723707	1924	1924	1924	1924	0
196	20230609	174700	178723707	1924	1924	1924	1924	0
197	20230609	174600	178723707	1924	1924	1924	1924	0
198	20230609	174500	178723707	1924	1924	1924	1924	0
199	20230609	174400	178723707	1924	1924	1924	1924	0
200	20230609	174300	178723707	1924	1924	1924	1924	0
201	20230609	174200	178723707	1924	1924	1924	1924	0
202	20230609	174100	178723707	1924	1924	1924	1924	0
203	20230609	174000	178723707	1924	1924	1924	1924	0
204	20230609	173900	178723707	1924	1924	1924	1924	0
205	20230609	173800	178723707	1924	1924	1924	1924	0
206	20230609	173700	178723707	1924	1924	1924	1924	0
207	20230609	173600	178723707	1924	1924	1924	1924	0
208	20230609	173500	178723707	1924	1924	1924	1924	0
209	20230609	173400	178723707	1924	1924	1924	1924	0
210	20230609	173300	178723707	1924	1924	1924	1924	0
211	20230609	173200	178723707	1924	1924	1924	1924	0
212	20230609	173100	178723707	1924	1924	1924	1924	2408
213	20230609	173000	178723707	1924	1924	1924	1924	0
214	20230609	172900	178723707	1924	1924	1924	1924	0
215	20230609	172800	178723707	1924	1924	1924	1924	0
216	20230609	172700	178723707	1924	1924	1924	1924	0
217	20230609	172600	178723707	1924	1924	1924	1924	0
218	20230609	172500	178723707	1924	1924	1924	1924	0
219	20230609	172400	178723707	1924	1924	1924	1924	0
220	20230609	172300	178723707	1924	1924	1924	1924	0
221	20230609	172200	178723707	1924	1924	1924	1924	0
222	20230609	172100	178723707	1924	1924	1924	1924	0
223	20230609	172000	178723707	1924	1924	1924	1924	0
224	20230609	171900	178723707	1924	1924	1924	1924	0
225	20230609	171800	178723707	1924	1924	1924	1924	0
226	20230609	171700	178723707	1924	1924	1924	1924	0
227	20230609	171600	178723707	1924	1924	1924	1924	0
228	20230609	171500	178723707	1924	1924	1924	1924	0
229	20230609	171400	178723707	1924	1924	1924	1924	0
230	20230609	171300	178723707	1924	1924	1924	1924	0
231	20230609	171200	178723707	1924	1924	1924	1924	0
232	20230609	171100	178723707	1924	1924	1924	1924	0
233	20230609	171000	178723707	1924	1924	1924	1924	0
234	20230609	170900	178723707	1924	1924	1924	1924	0
235	20230609	170800	178723707	1924	1924	1924	1924	0
236	20230609	170700	178723707	1924	1924	1924	1924	0
237	20230609	170600	178723707	1924	1924	1924	1924	0
238	20230609	170500	178723707	1924	1924	1924	1924	0
239	20230609	170400	178723707	1924	1924	1924	1924	0
240	20230609	170300	178723707	1924	1924	1924	1924	0
241	20230609	170200	178723707	1924	1924	1924	1924	0
242	20230609	170100	178723707	1924	1924	1924	1924	2408
243	20230609	170000	178723707	1924	1924	1924	1924	0
244	20230609	165900	178723707	1924	1924	1924	1924	0
245	20230609	165800	178723707	1924	1924	1924	1924	0
246	20230609	165700	178723707	1924	1924	1924	1924	0
247	20230609	165600	178723707	1924	1924	1924	1924	0
248	20230609	165500	178723707	1924	1924	1924	1924	0
249	20230609	165400	178723707	1924	1924	1924	1924	0
250	20230609	165300	178723707	1924	1924	1924	1924	0
251	20230609	165200	178723707	1924	1924	1924	1924	0
252	20230609	165100	178723707	1924	1924	1924	1924	0
253	20230609	165000	178723707	1924	1924	1924	1924	0
254	20230609	164900	178723707	1924	1924	1924	1924	0
255	20230609	164800	178723707	1924	1924	1924	1924	0
256	20230609	164700	178723707	1924	1924	1924	1924	0
257	20230609	164600	178723707	1924	1924	1924	1924	0
258	20230609	164500	178723707	1924	1924	1924	1924	0
259	20230609	164400	178723707	1924	1924	1924	1924	0
260	20230609	164300	178723707	1924	1924	1924	1924	0
261	20230609	164200	178723707	1924	1924	1924	1924	0
262	20230609	164100	178723707	1924	1924	1924	1924	0
263	20230609	164000	178723707	1924	1924	1924	1924	0
264	20230609	163900	178723707	1924	1924	1924	1924	0
265	20230609	163800	178723707	1924	1924	1924	1924	0
266	20230609	163700	178723707	1924	1924	1924	1924	0
267	20230609	163600	178723707	1924	1924	1924	1924	0
268	20230609	163500	178723707	1924	1924	1924	1924	0
269	20230609	163400	178723707	1924	1924	1924	1924	0
270	20230609	163300	178723707	1924	1924	1924	1924	0
271	20230609	163200	178723707	1924	1924	1924	1924	0
272	20230609	163100	178723707	1924	1924	1924	1924	2408
273	20230609	163000	178723707	1924	1924	1924	1924	0
274	20230609	162900	178723707	1924	1924	1924	1924	0
275	20230609	162800	178723707	1924	1924	1924	1924	0
276	20230609	162700	178723707	1924	1924	1924	1924	0
277	20230609	162600	178723707	1924	1924	1924	1924	0
278	20230609	162500	178723707	1924	1924	1924	1924	0
279	20230609	162400	178723707	1924	1924	1924	1924	0
280	20230609	162300	178723707	1924	1924	1924	1924	0
281	20230609	162200	178723707	1924	1924	1924	1924	0
282	20230609	162100	178723707	1924	1924	1924	1924	0
283	20230609	162000	178723707	1924	1924	1924	1924	0
284	20230609	161900	178723707	1924	1924	1924	1924	0
285	20230609	161800	178723707	1924	1924	1924	1924	0
286	20230609	161700	178723707	1924	1924	1924	1924	0
287	20230609	161600	178723707	1924	1924	1924	1924	0
288	20230609	161500	178723707	1924	1924	1924	1924	0
289	20230609	161400	178723707	1924	1924	1924	1924	0
290	20230609	161300	178723707	1924	1924	1924	1924	0
291	20230609	161200	178723707	1924	1924	1924	1924	0
292	20230609	161100	178723707	1924	1924	1924	1924	0
293	20230609	161000	178723707	1924	1924	1924	1924	0
294	20230609	160900	178723707	1924	1924	1924	1924	0
295	20230609	160800	178723707	1924	1924	1924	1924	0
296	20230609	160700	178723707	1924	1924	1924	1924	0
297	20230609	160600	178723707	1924	1924	1924	1924	0
298	20230609	160500	178723707	1924	1924	1924	1924	0
299	20230609	160400	178723707	1924	1924	1924	1924	0
300	20230609	160300	178723707	1924	1924	1924	1924	0
301	20230609	160200	178723707	1924	1924	1924	1924	0
302	20230609	160100	178723707	1924	1924	1924	1924	2408
303	20230609	160000	178723707	1924	1924	1924	1924	0
304	20230609	155900	178723707	1924	1924	1924	1924	0
305	20230609	155800	178723707	1924	1924	1924	1924	0
306	20230609	155700	178723707	1924	1924	1924	1924	0
307	20230609	155600	178723707	1924	1924	1924	1924	0
308	20230609	155500	178723707	1924	1924	1924	1924	0
309	20230609	155400	178723707	1924	1924	1924	1924	0
310	20230609	155300	178723707	1924	1924	1924	1924	0
311	20230609	155200	178723707	1924	1924	1924	1924	0
312	20230609	155100	178723707	1924	1924	1924	1924	0
313	20230609	155000	178723707	1924	1924	1924	1924	0
314	20230609	154900	178723707	1924	1924	1924	1924	0
315	20230609	154800	178723707	1924	1924	1924	1924	0
316	20230609	154700	178723707	1924	1924	1924	1924	0
317	20230609	154600	178723707	1924	1924	1924	1924	0
318	20230609	154500	178723707	1924	1924	1924	1924	0
319	20230609	154400	178723707	1924	1924	1924	1924	0
320	20230609	154300	178723707	1924	1924	1924	1924	0
321	20230609	154200	178723707	1924	1924	1924	1924	0
322	20230609	154100	178723707	1924	1924	1924	1924	0
323	20230609	154000	178723707	1924	1924	1924	1924	0
324	20230609	153900	178723707	1924	1924	1924	1924	0
325	20230609	153800	178723707	1924	1924	1924	1924	0
326	20230609	153700	178723707	1924	1924	1924	1924	0
327	20230609	153600	178723707	1924	1924	1924	1924	0
328	20230609	153500	178723707	1924	1924	1924	1924	0
329	20230609	153400	178723707	1924	1924	1924	1924	0
330	20230609	153300	178723707	1924	1924	1924	1924	0
331	20230609	153200	178723707	1924	1924	1924	1924	0
332	20230609	153100	178723707	1924	1924	1924	1924	2408
333	20230609	153000	178723707	1924	1924	1924	1924	2408
334	20230609	152900	174090715	1924	1924	1924	1924	0
335	20230609	152800	174090715	1924	1924	1924	1924	0
336	20230609	152700	174090715	1924	1924	1924	1924	0
337	20230609	152600	174090715	1924	1924	1924	1924	0
338	20230609	152500	174090715	1924	1924	1924	1924	0
339	20230609	152400	174090715	1924	1924	1924	1924	0
340	20230609	152300	174090715	1924	1924	1924	1924	0
341	20230609	152200	174090715	1924	1924	1924	1924	0
342	20230609	152100	174090715	1924	1924	1924	1924	0
343	20230609	152000	174090715	1924	1924	1924	1924	0
344	20230609	151900	174090715	1924	1924	1924	1924	0
345	20230609	151800	174090715	1924	1924	1924	1924	1
346	20230609	151700	174088791	1924	1924	1924	1924	0
347	20230609	151600	174088791	1924	1924	1924	1924	101
348	20230609	151500	173894467	1924	1924	1924	1924	250
349	20230609	151400	173413467	1926	1926	1926	1926	1001
350	20230609	151300	171485541	1926	1926	1926	1926	0
351	20230609	151200	171485541	1926	1926	1926	1926	0
352	20230609	151100	171485541	1926	1921	1926	1921	81
353	20230609	151000	171329790	1921	1921	1921	1921	0
354	20230609	150900	171329790	1921	1921	1921	1921	1
355	20230609	150800	171327869	1921	1921	1921	1921	411
356	20230609	150700	170538338	1920	1920	1920	1920	6
357	20230609	150600	170526818	1920	1920	1920	1920	730
358	20230609	150500	169125218	1917	1917	1917	1917	518
359	20230609	150400	168132212	1920	1920	1920	1920	1
360	20230609	150300	168130292	1920	1920	1920	1920	100
361	20230609	150200	167938292	1920	1920	1920	1920	1
362	20230609	150100	167936372	1920	1920	1920	1920	1
363	20230609	150000	167934452	1920	1920	1920	1920	1
364	20230609	145900	167932532	1920	1920	1920	1920	0
365	20230609	145800	167932532	1920	1920	1920	1920	0
366	20230609	145700	167932532	1920	1920	1920	1920	1
367	20230609	145600	167930612	1918	1918	1918	1918	2
368	20230609	145500	167926776	1920	1920	1920	1920	2
369	20230609	145400	167922936	1920	1920	1920	1920	100
370	20230609	145300	167730936	1920	1918	1920	1918	4601
371	20230609	145200	158903014	1916	1916	1916	1916	15
372	20230609	145100	158874274	1916	1917	1917	1916	515
373	20230609	145000	157887397	1919	1919	1919	1919	1
374	20230609	144900	157885478	1919	1919	1919	1919	1
375	20230609	144800	157883559	1917	1919	1919	1917	16
376	20230609	144700	157852885	1917	1919	1919	1917	110
377	20230609	144600	157641815	1919	1919	1919	1919	1
378	20230609	144500	157639896	1919	1919	1919	1919	0
379	20230609	144400	157639896	1919	1919	1919	1919	2
380	20230609	144300	157636058	1919	1919	1919	1919	1
381	20230609	144200	157634139	1919	1919	1919	1919	1
382	20230609	144100	157632220	1919	1919	1919	1919	1
383	20230609	144000	157630301	1920	1920	1920	1920	0
384	20230609	143900	157630301	1920	1920	1920	1920	1
385	20230609	143800	157628381	1920	1920	1920	1920	0
386	20230609	143700	157628381	1920	1920	1920	1920	0
387	20230609	143600	157628381	1920	1920	1920	1920	2
388	20230609	143500	157624541	1920	1920	1920	1920	0
389	20230609	143400	157624541	1920	1918	1920	1918	4
390	20230609	143300	157616866	1920	1920	1920	1920	0
391	20230609	143200	157616866	1920	1920	1920	1920	1
392	20230609	143100	157614946	1916	1919	1919	1916	1015
393	20230609	143000	155667164	1920	1919	1920	1919	16
394	20230609	142900	155636459	1919	1919	1920	1919	691
395	20230609	142800	154310429	1919	1919	1919	1919	15
396	20230609	142700	154281644	1921	1919	1921	1919	16
397	20230609	142600	154250938	1919	1919	1919	1919	1365
398	20230609	142500	151631503	1921	1921	1921	1921	1
399	20230609	142400	151629582	1921	1921	1921	1921	0
400	20230609	142300	151629582	1921	1921	1921	1921	1
401	20230609	142200	151627661	1921	1921	1921	1921	1
402	20230609	142100	151625740	1921	1921	1921	1921	0
403	20230609	142000	151625740	1921	1921	1921	1921	1
404	20230609	141900	151623819	1921	1921	1921	1921	0
405	20230609	141800	151623819	1921	1921	1921	1921	1
406	20230609	141700	151621898	1921	1919	1921	1919	17
407	20230609	141600	151589273	1920	1920	1920	1920	92
408	20230609	141500	151412633	1921	1920	1921	1920	17
409	20230609	141400	151379992	1921	1920	1921	1920	715
410	20230609	141300	150006492	1921	1920	1921	1920	17
411	20230609	141200	149973851	1920	1920	1920	1920	16
412	20230609	141100	149943131	1921	1920	1921	1920	2017
413	20230609	141000	146068489	1920	1920	1920	1920	689
414	20230609	140900	144745609	1920	1921	1921	1920	3391
415	20230609	140800	138232276	1926	1926	1926	1926	1
416	20230609	140700	138230350	1926	1926	1926	1926	0
417	20230609	140600	138230350	1926	1926	1926	1926	1
418	20230609	140500	138228424	1926	1926	1926	1926	1
419	20230609	140400	138226498	1926	1926	1926	1926	1
420	20230609	140300	138224572	1926	1926	1926	1926	0
421	20230609	140200	138224572	1926	1926	1926	1926	0
422	20230609	140100	138224572	1926	1926	1926	1926	1
423	20230609	140000	138222646	1921	1921	1921	1921	674
424	20230609	135900	136927892	1921	1925	1925	1921	1793
425	20230609	135800	133482410	1926	1926	1926	1926	1
426	20230609	135700	133480484	1926	1926	1926	1926	1
427	20230609	135600	133478558	1926	1926	1926	1926	0
428	20230609	135500	133478558	1926	1926	1926	1926	0
429	20230609	135400	133478558	1926	1926	1926	1926	1
430	20230609	135300	133476632	1926	1926	1926	1926	0
431	20230609	135200	133476632	1926	1926	1926	1926	2
432	20230609	135100	133472780	1926	1926	1926	1926	0
433	20230609	135000	133472780	1926	1926	1926	1926	1
434	20230609	134900	133470854	1925	1925	1925	1925	0
435	20230609	134800	133470854	1925	1925	1925	1925	0
436	20230609	134700	133470854	1925	1925	1925	1925	1
437	20230609	134600	133468929	1926	1926	1926	1926	0
438	20230609	134500	133468929	1926	1926	1926	1926	2
439	20230609	134400	133465077	1926	1926	1926	1926	0
440	20230609	134300	133465077	1926	1926	1926	1926	1
441	20230609	134200	133463151	1926	1926	1926	1926	0
442	20230609	134100	133463151	1926	1926	1926	1926	0
443	20230609	134000	133463151	1926	1926	1926	1926	1
444	20230609	133900	133461225	1926	1926	1926	1926	1
445	20230609	133800	133459299	1926	1926	1926	1926	1
446	20230609	133700	133457373	1926	1926	1926	1926	0
447	20230609	133600	133457373	1926	1926	1926	1926	1
448	20230609	133500	133455447	1926	1926	1926	1926	0
449	20230609	133400	133455447	1926	1926	1926	1926	600
450	20230609	133300	132299847	1926	1926	1926	1926	2
451	20230609	133200	132295995	1926	1926	1926	1926	0
452	20230609	133100	132295995	1926	1926	1926	1926	1
453	20230609	133000	132294069	1926	1926	1926	1926	0
454	20230609	132900	132294069	1926	1926	1926	1926	111
455	20230609	132800	132080283	1926	1925	1926	1925	114
456	20230609	132700	131860725	1922	1925	1925	1922	1022
457	20230609	132600	129893441	1925	1922	1925	1922	676
458	20230609	132500	128594163	1926	1926	1926	1926	0
459	20230609	132400	128594163	1926	1926	1926	1926	6
460	20230609	132300	128582607	1926	1926	1926	1926	0
461	20230609	132200	128582607	1926	1926	1926	1926	1
462	20230609	132100	128580681	1926	1926	1926	1926	0
463	20230609	132000	128580681	1926	1926	1926	1926	1
464	20230609	131900	128578755	1926	1926	1926	1926	1
465	20230609	131800	128576829	1922	1925	1925	1922	53
466	20230609	131700	128474810	1926	1926	1926	1926	1
467	20230609	131600	128472884	1926	1926	1926	1926	0
468	20230609	131500	128472884	1926	1926	1926	1926	1
469	20230609	131400	128470958	1926	1926	1926	1926	1
470	20230609	131300	128469032	1926	1926	1926	1926	14
471	20230609	131200	128442068	1926	1926	1926	1926	1
472	20230609	131100	128440142	1926	1926	1926	1926	0
473	20230609	131000	128440142	1926	1926	1926	1926	1
474	20230609	130900	128438216	1926	1926	1926	1926	0
475	20230609	130800	128438216	1926	1926	1926	1926	2
476	20230609	130700	128434364	1926	1926	1926	1926	1
477	20230609	130600	128432438	1926	1926	1926	1926	0
478	20230609	130500	128432438	1926	1926	1926	1926	1
479	20230609	130400	128430512	1927	1927	1927	1927	0
480	20230609	130300	128430512	1927	1927	1927	1927	1
481	20230609	130200	128428585	1927	1927	1927	1927	0
482	20230609	130100	128428585	1927	1927	1927	1927	2
483	20230609	130000	128424731	1927	1927	1927	1927	0
484	20230609	125900	128424731	1927	1927	1927	1927	0
485	20230609	125800	128424731	1927	1927	1927	1927	1
486	20230609	125700	128422804	1927	1927	1927	1927	0
487	20230609	125600	128422804	1927	1927	1927	1927	1
488	20230609	125500	128420877	1927	1927	1927	1927	1
489	20230609	125400	128418950	1927	1927	1927	1927	1
490	20230609	125300	128417023	1925	1925	1925	1925	0
491	20230609	125200	128417023	1925	1925	1925	1925	16
492	20230609	125100	128386223	1927	1927	1927	1927	1
493	20230609	125000	128384296	1927	1927	1927	1927	0
494	20230609	124900	128384296	1927	1927	1927	1927	1
495	20230609	124800	128382369	1925	1927	1927	1925	34
496	20230609	124700	128316917	1927	1927	1927	1927	1
497	20230609	124600	128314990	1927	1927	1927	1927	0
498	20230609	124500	128314990	1927	1927	1927	1927	10
499	20230609	124400	128295720	1927	1927	1927	1927	11
500	20230609	124300	128274523	1926	1926	1926	1926	0
501	20230609	124200	128274523	1926	1926	1926	1926	81
502	20230609	124100	128118517	1925	1925	1925	1925	0
503	20230609	124000	128118517	1925	1925	1925	1925	11
504	20230609	123900	128097342	1925	1925	1925	1925	0
505	20230609	123800	128097342	1925	1924	1925	1924	1000
506	20230609	123700	126172493	1924	1923	1924	1923	503
507	20230609	123600	125205223	1926	1926	1926	1926	1
508	20230609	123500	125203297	1928	1928	1928	1928	1
509	20230609	123400	125201369	1928	1928	1928	1928	0
510	20230609	123300	125201369	1928	1928	1928	1928	1
511	20230609	123200	125199441	1921	1921	1921	1921	0
512	20230609	123100	125199441	1921	1921	1921	1921	0
513	20230609	123000	125199441	1921	1929	1929	1921	91
514	20230609	122900	125024031	1928	1926	1928	1921	138
515	20230609	122800	124758639	1927	1927	1927	1927	1
516	20230609	122700	124756712	1927	1928	1928	1927	18
517	20230609	122600	124722025	1928	1929	1929	1928	2
518	20230609	122500	124718168	1922	1938	1938	1922	3781
519	20230609	122400	117416211	1938	1938	1938	1938	19
520	20230609	122300	117379389	1940	1941	1941	1939	5341
521	20230609	122200	107019378	1940	1940	1940	1940	17
522	20230609	122100	106986398	1940	1940	1940	1940	0
523	20230609	122000	106986398	1940	1940	1940	1940	0
524	20230609	121900	106986398	1940	1940	1940	1940	0
525	20230609	121800	106986398	1940	1940	1940	1940	17
526	20230609	121700	106953418	1941	1941	1941	1941	1
527	20230609	121600	106951477	1941	1941	1941	1941	0
528	20230609	121500	106951477	1941	1940	1941	1940	1354
529	20230609	121400	104323380	1940	1940	1940	1940	1117
530	20230609	121300	102156400	1940	1940	1940	1940	0
531	20230609	121200	102156400	1940	1940	1940	1940	0
532	20230609	121100	102156400	1940	1940	1940	1940	17
533	20230609	121000	102123420	1940	1940	1941	1940	27
534	20230609	120900	102071039	1940	1940	1940	1940	228
535	20230609	120800	101628719	1940	1940	1940	1940	0
536	20230609	120700	101628719	1940	1940	1940	1940	18
537	20230609	120600	101593799	1941	1941	1941	1941	0
538	20230609	120500	101593799	1941	1941	1941	1941	423
539	20230609	120400	100772756	1941	1941	1941	1941	1
540	20230609	120300	100770815	1941	1941	1941	1941	0
541	20230609	120200	100770815	1941	1941	1941	1941	0
542	20230609	120100	100770815	1941	1941	1941	1941	0
543	20230609	120000	100770815	1941	1941	1941	1941	0
544	20230609	115900	100770815	1941	1941	1941	1941	0
545	20230609	115800	100770815	1941	1941	1941	1941	1
546	20230609	115700	100768874	1940	1940	1940	1940	0
547	20230609	115600	100768874	1940	1940	1940	1940	0
548	20230609	115500	100768874	1940	1940	1940	1940	0
549	20230609	115400	100768874	1940	1940	1940	1940	0
550	20230609	115300	100768874	1940	1940	1940	1940	1
551	20230609	115200	100766934	1940	1940	1940	1940	21
552	20230609	115100	100726194	1940	1940	1942	1940	23
553	20230609	115000	100681572	1940	1940	1940	1940	19
554	20230609	114900	100644712	1941	1941	1941	1941	739
555	20230609	114800	99210313	1941	1941	1941	1941	0
556	20230609	114700	99210313	1941	1941	1941	1941	0
557	20230609	114600	99210313	1941	1941	1941	1941	19
558	20230609	114500	99173434	1942	1942	1943	1942	156
559	20230609	114400	98870481	1942	1942	1942	1942	0
560	20230609	114300	98870481	1942	1942	1942	1942	45
561	20230609	114200	98783091	1941	1942	1942	1941	594
562	20230609	114100	97629892	1943	1943	1943	1943	0
563	20230609	114000	97629892	1943	1943	1943	1943	0
564	20230609	113900	97629892	1943	1943	1943	1943	1
565	20230609	113800	97627949	1942	1942	1942	1942	0
566	20230609	113700	97627949	1942	1942	1942	1942	0
567	20230609	113600	97627949	1942	1942	1942	1942	2000
568	20230609	113500	93743949	1944	1944	1944	1944	0
569	20230609	113400	93743949	1944	1944	1944	1944	0
570	20230609	113300	93743949	1944	1944	1944	1944	0
571	20230609	113200	93743949	1944	1944	1944	1944	26
572	20230609	113100	93693405	1942	1942	1942	1942	0
573	20230609	113000	93693405	1942	1942	1942	1942	0
574	20230609	112900	93693405	1942	1942	1942	1942	0
575	20230609	112800	93693405	1942	1942	1942	1942	0
576	20230609	112700	93693405	1942	1944	1944	1942	48
577	20230609	112600	93600169	1944	1942	1944	1942	22
578	20230609	112500	93557443	1943	1943	1943	1943	442
579	20230609	112400	92698637	1943	1943	1943	1943	713
580	20230609	112300	91313278	1943	1944	1944	1943	309
581	20230609	112200	90712588	1945	1945	1945	1945	0
582	20230609	112100	90712588	1945	1945	1945	1945	0
583	20230609	112000	90712588	1945	1945	1945	1945	1
584	20230609	111900	90710643	1945	1945	1945	1945	0
585	20230609	111800	90710643	1945	1945	1945	1945	0
586	20230609	111700	90710643	1945	1945	1945	1945	0
587	20230609	111600	90710643	1945	1944	1945	1944	521
588	20230609	111500	89697319	1945	1945	1945	1945	0
589	20230609	111400	89697319	1945	1945	1945	1945	0
590	20230609	111300	89697319	1945	1945	1945	1945	1
591	20230609	111200	89695374	1944	1944	1944	1944	22
592	20230609	111100	89652606	1944	1944	1944	1944	0
593	20230609	111000	89652606	1944	1944	1944	1944	0
594	20230609	110900	89652606	1944	1944	1944	1944	22
595	20230609	110800	89609838	1944	1945	1945	1944	57
596	20230609	110700	89498974	1946	1945	1946	1945	24
597	20230609	110600	89452293	1945	1946	1946	1945	1003
598	20230609	110500	87500477	1947	1947	1947	1947	0
599	20230609	110400	87500477	1947	1947	1947	1947	0
600	20230609	110300	87500477	1947	1947	1947	1947	5
601	20230609	110200	87490742	1947	1947	1947	1947	85
602	20230609	110100	87325247	1947	1947	1947	1947	1
603	20230609	110000	87323300	1947	1947	1947	1947	85
604	20230609	105900	87157805	1946	1946	1946	1946	0
605	20230609	105800	87157805	1946	1946	1946	1946	18
606	20230609	105700	87122777	1948	1948	1948	1948	0
607	20230609	105600	87122777	1948	1948	1948	1948	2
608	20230609	105500	87118881	1948	1948	1948	1948	0
609	20230609	105400	87118881	1948	1948	1948	1948	1
610	20230609	105300	87116933	1946	1946	1946	1946	1
611	20230609	105200	87114987	1948	1948	1948	1948	0
612	20230609	105100	87114987	1948	1947	1948	1946	41
613	20230609	105000	87035180	1947	1947	1947	1947	12
614	20230609	104900	87011816	1947	1947	1947	1947	129
615	20230609	104800	86760653	1947	1948	1950	1947	3139
616	20230609	104700	80642963	1948	1948	1948	1948	28
617	20230609	104600	80588419	1949	1949	1949	1949	102
618	20230609	104500	80389621	1948	1948	1948	1948	0
619	20230609	104400	80389621	1948	1948	1948	1948	2
620	20230609	104300	80385725	1948	1948	1948	1948	39
621	20230609	104200	80309753	1949	1948	1949	1948	38
622	20230609	104100	80235728	1949	1949	1949	1948	326
623	20230609	104000	79600380	1949	1949	1949	1949	0
624	20230609	103900	79600380	1949	1949	1949	1949	0
625	20230609	103800	79600380	1949	1948	1949	1948	131
626	20230609	103700	79345191	1951	1951	1951	1951	0
627	20230609	103600	79345191	1951	1951	1951	1951	0
628	20230609	103500	79345191	1951	1951	1951	1951	1
629	20230609	103400	79343240	1949	1949	1949	1949	0
630	20230609	103300	79343240	1949	1949	1949	1949	1
631	20230609	103200	79341291	1949	1950	1950	1949	677
632	20230609	103100	78021168	1950	1950	1950	1950	27
633	20230609	103000	77968518	1950	1950	1950	1950	28
634	20230609	102900	77913918	1951	1950	1951	1950	134
635	20230609	102800	77652512	1950	1950	1950	1950	1030
636	20230609	102700	75644012	1950	1950	1950	1950	28
637	20230609	102600	75589412	1951	1951	1951	1951	0
638	20230609	102500	75589412	1951	1951	1951	1951	0
639	20230609	102400	75589412	1951	1951	1951	1951	0
640	20230609	102300	75589412	1951	1951	1951	1951	1
641	20230609	102200	75587461	1951	1951	1951	1951	0
642	20230609	102100	75587461	1951	1951	1951	1951	0
643	20230609	102000	75587461	1951	1951	1951	1951	4
644	20230609	101900	75579657	1951	1951	1951	1950	134
645	20230609	101800	75318254	1951	1951	1951	1951	0
646	20230609	101700	75318254	1951	1951	1951	1951	0
647	20230609	101600	75318254	1951	1952	1952	1951	71
648	20230609	101500	75179732	1951	1951	1951	1951	33
649	20230609	101400	75115349	1952	1952	1952	1952	0
650	20230609	101300	75115349	1952	1952	1952	1952	0
651	20230609	101200	75115349	1952	1952	1952	1952	0
652	20230609	101100	75115349	1952	1952	1952	1952	0
653	20230609	101000	75115349	1952	1952	1952	1952	1
654	20230609	100900	75113397	1952	1952	1952	1952	10
655	20230609	100800	75093877	1952	1952	1952	1952	1
656	20230609	100700	75091925	1952	1952	1952	1952	0
657	20230609	100600	75091925	1952	1953	1953	1952	201
658	20230609	100500	74699373	1953	1953	1953	1953	0
659	20230609	100400	74699373	1953	1953	1953	1953	0
660	20230609	100300	74699373	1953	1953	1953	1953	0
661	20230609	100200	74699373	1953	1953	1953	1953	0
662	20230609	100100	74699373	1953	1953	1953	1953	0
663	20230609	100000	74699373	1953	1953	1953	1953	3
664	20230609	095900	74693514	1953	1953	1953	1953	1804
665	20230609	095800	71170302	1954	1954	1954	1954	0
666	20230609	095700	71170302	1954	1954	1954	1954	0
667	20230609	095600	71170302	1954	1954	1954	1954	18
668	20230609	095500	71135130	1950	1950	1950	1950	3
669	20230609	095400	71129280	1950	1950	1950	1950	0
670	20230609	095300	71129280	1950	1952	1952	1950	12
671	20230609	095200	71105878	1950	1950	1950	1950	0
672	20230609	095100	71105878	1950	1950	1950	1950	0
673	20230609	095000	71105878	1950	1950	1950	1950	15
674	20230609	094900	71076628	1950	1953	1953	1950	411
675	20230609	094800	70273990	1954	1954	1954	1954	0
676	20230609	094700	70273990	1954	1954	1954	1954	0
677	20230609	094600	70273990	1954	1954	1954	1954	1
678	20230609	094500	70272036	1954	1954	1954	1954	0
679	20230609	094400	70272036	1954	1954	1954	1954	8
680	20230609	094300	70256404	1955	1955	1955	1955	0
681	20230609	094200	70256404	1955	1954	1955	1954	12
682	20230609	094100	70232955	1954	1954	1954	1954	16
683	20230609	094000	70201691	1954	1954	1954	1953	287
684	20230609	093900	69641030	1950	1949	1950	1949	150
685	20230609	093800	69348531	1950	1948	1950	1948	67
686	20230609	093700	69217885	1955	1955	1955	1955	2
687	20230609	093600	69213975	1955	1955	1955	1955	1
688	20230609	093500	69212020	1955	1950	1955	1950	158
689	20230609	093400	68903254	1944	1954	1954	1944	426
690	20230609	093300	68074744	1955	1955	1955	1955	61
691	20230609	093200	67955489	1952	1952	1952	1952	1
692	20230609	093100	67953537	1955	1955	1955	1955	0
693	20230609	093000	67953537	1955	1955	1955	1955	0
694	20230609	092900	67953537	1955	1948	1955	1948	300
695	20230609	092800	67368823	1944	1945	1945	1944	200
696	20230609	092700	66980022	1947	1947	1947	1947	120
697	20230609	092600	66746382	1945	1943	1945	1943	3198
698	20230609	092500	60527283	1942	1942	1942	1942	300
699	20230609	092400	59944683	1942	1942	1942	1942	0
700	20230609	092300	59944683	1942	1942	1942	1942	7
701	20230609	092200	59931089	1943	1943	1943	1943	100
702	20230609	092100	59736789	1942	1942	1942	1942	10
703	20230609	092000	59717369	1942	1942	1942	1942	15
704	20230609	091900	59688239	1944	1944	1944	1944	1
705	20230609	091800	59686295	1945	1945	1945	1945	0
706	20230609	091700	59686295	1945	1945	1946	1945	1320
707	20230609	091600	57118590	1948	1949	1949	1948	258
708	20230609	091500	56615749	1949	1949	1949	1949	0
709	20230609	091400	56615749	1949	1949	1949	1949	18
710	20230609	091300	56580667	1952	1949	1952	1949	49
711	20230609	091200	56485163	1952	1952	1952	1952	11
712	20230609	091100	56463691	1952	1952	1952	1952	1
713	20230609	091000	56461739	1955	1955	1955	1955	14
714	20230609	090900	56434369	1959	1959	1959	1959	0
715	20230609	090800	56434369	1959	1959	1959	1959	0
716	20230609	090700	56434369	1959	1952	1959	1951	1758
717	20230609	090600	53003617	1960	1958	1960	1958	6
718	20230609	090500	52991859	1960	1939	1960	1939	15727
719	20230609	090400	22268832	1939	1940	1940	1939	1003
720	20230609	090300	20324014	1940	1940	1940	1940	0
721	20230609	090200	20324014	1940	1940	1940	1940	0
722	20230609	090100	20324014	1940	1939	1940	1939	6832
723	20230609	090000	7071069	1939	1940	1940	1939	3645