KissMeData/227610/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	201900	402559209	1900	1900	1900	1900	409
3	20230607	201800	402559209	1900	1900	1900	1900	0
4	20230607	201700	402559209	1900	1900	1900	1900	0
5	20230607	201600	402559209	1900	1900	1900	1900	0
6	20230607	201500	402559209	1900	1900	1900	1900	0
7	20230607	201400	402559209	1900	1900	1900	1900	0
8	20230607	201300	402559209	1900	1900	1900	1900	0
9	20230607	201200	402559209	1900	1900	1900	1900	0
10	20230607	201100	402559209	1900	1900	1900	1900	0
11	20230607	201000	402559209	1900	1900	1900	1900	0
12	20230607	200900	402559209	1900	1900	1900	1900	0
13	20230607	200800	402559209	1900	1900	1900	1900	0
14	20230607	200700	402559209	1900	1900	1900	1900	0
15	20230607	200600	402559209	1900	1900	1900	1900	0
16	20230607	200500	402559209	1900	1900	1900	1900	0
17	20230607	200400	402559209	1900	1900	1900	1900	0
18	20230607	200300	402559209	1900	1900	1900	1900	0
19	20230607	200200	402559209	1900	1900	1900	1900	0
20	20230607	200100	402559209	1900	1900	1900	1900	0
21	20230607	200000	402559209	1900	1900	1900	1900	0
22	20230607	195900	402559209	1900	1900	1900	1900	0
23	20230607	195800	402559209	1900	1900	1900	1900	0
24	20230607	195700	402559209	1900	1900	1900	1900	0
25	20230607	195600	402559209	1900	1900	1900	1900	0
26	20230607	195500	402559209	1900	1900	1900	1900	0
27	20230607	195400	402559209	1900	1900	1900	1900	0
28	20230607	195300	402559209	1900	1900	1900	1900	0
29	20230607	195200	402559209	1900	1900	1900	1900	0
30	20230607	195100	402559209	1900	1900	1900	1900	0
31	20230607	195000	402559209	1900	1900	1900	1900	0
32	20230607	194900	402559209	1900	1900	1900	1900	409
33	20230607	194800	402559209	1900	1900	1900	1900	0
34	20230607	194700	402559209	1900	1900	1900	1900	0
35	20230607	194600	402559209	1900	1900	1900	1900	0
36	20230607	194500	402559209	1900	1900	1900	1900	0
37	20230607	194400	402559209	1900	1900	1900	1900	0
38	20230607	194300	402559209	1900	1900	1900	1900	0
39	20230607	194200	402559209	1900	1900	1900	1900	0
40	20230607	194100	402559209	1900	1900	1900	1900	0
41	20230607	194000	402559209	1900	1900	1900	1900	0
42	20230607	193900	402559209	1900	1900	1900	1900	0
43	20230607	193800	402559209	1900	1900	1900	1900	0
44	20230607	193700	402559209	1900	1900	1900	1900	0
45	20230607	193600	402559209	1900	1900	1900	1900	0
46	20230607	193500	402559209	1900	1900	1900	1900	0
47	20230607	193400	402559209	1900	1900	1900	1900	0
48	20230607	193300	402559209	1900	1900	1900	1900	0
49	20230607	193200	402559209	1900	1900	1900	1900	0
50	20230607	193100	402559209	1900	1900	1900	1900	0
51	20230607	193000	402559209	1900	1900	1900	1900	0
52	20230607	192900	402559209	1900	1900	1900	1900	0
53	20230607	192800	402559209	1900	1900	1900	1900	0
54	20230607	192700	402559209	1900	1900	1900	1900	0
55	20230607	192600	402559209	1900	1900	1900	1900	0
56	20230607	192500	402559209	1900	1900	1900	1900	0
57	20230607	192400	402559209	1900	1900	1900	1900	0
58	20230607	192300	402559209	1900	1900	1900	1900	0
59	20230607	192200	402559209	1900	1900	1900	1900	0
60	20230607	192100	402559209	1900	1900	1900	1900	0
61	20230607	192000	402559209	1900	1900	1900	1900	0
62	20230607	191900	402559209	1900	1900	1900	1900	409
63	20230607	191800	402559209	1900	1900	1900	1900	0
64	20230607	191700	402559209	1900	1900	1900	1900	0
65	20230607	191600	402559209	1900	1900	1900	1900	0
66	20230607	191500	402559209	1900	1900	1900	1900	0
67	20230607	191400	402559209	1900	1900	1900	1900	0
68	20230607	191300	402559209	1900	1900	1900	1900	0
69	20230607	191200	402559209	1900	1900	1900	1900	0
70	20230607	191100	402559209	1900	1900	1900	1900	0
71	20230607	191000	402559209	1900	1900	1900	1900	0
72	20230607	190900	402559209	1900	1900	1900	1900	0
73	20230607	190800	402559209	1900	1900	1900	1900	0
74	20230607	190700	402559209	1900	1900	1900	1900	0
75	20230607	190600	402559209	1900	1900	1900	1900	0
76	20230607	190500	402559209	1900	1900	1900	1900	0
77	20230607	190400	402559209	1900	1900	1900	1900	0
78	20230607	190300	402559209	1900	1900	1900	1900	0
79	20230607	190200	402559209	1900	1900	1900	1900	0
80	20230607	190100	402559209	1900	1900	1900	1900	0
81	20230607	190000	402559209	1900	1900	1900	1900	0
82	20230607	185900	402559209	1900	1900	1900	1900	0
83	20230607	185800	402559209	1900	1900	1900	1900	0
84	20230607	185700	402559209	1900	1900	1900	1900	0
85	20230607	185600	402559209	1900	1900	1900	1900	0
86	20230607	185500	402559209	1900	1900	1900	1900	0
87	20230607	185400	402559209	1900	1900	1900	1900	0
88	20230607	185300	402559209	1900	1900	1900	1900	0
89	20230607	185200	402559209	1900	1900	1900	1900	0
90	20230607	185100	402559209	1900	1900	1900	1900	0
91	20230607	185000	402559209	1900	1900	1900	1900	0
92	20230607	184900	402559209	1900	1900	1900	1900	409
93	20230607	184800	402559209	1900	1900	1900	1900	0
94	20230607	184700	402559209	1900	1900	1900	1900	0
95	20230607	184600	402559209	1900	1900	1900	1900	0
96	20230607	184500	402559209	1900	1900	1900	1900	0
97	20230607	184400	402559209	1900	1900	1900	1900	0
98	20230607	184300	402559209	1900	1900	1900	1900	0
99	20230607	184200	402559209	1900	1900	1900	1900	0
100	20230607	184100	402559209	1900	1900	1900	1900	0
101	20230607	184000	402559209	1900	1900	1900	1900	0
102	20230607	183900	402559209	1900	1900	1900	1900	0
103	20230607	183800	402559209	1900	1900	1900	1900	0
104	20230607	183700	402559209	1900	1900	1900	1900	0
105	20230607	183600	402559209	1900	1900	1900	1900	0
106	20230607	183500	402559209	1900	1900	1900	1900	0
107	20230607	183400	402559209	1900	1900	1900	1900	0
108	20230607	183300	402559209	1900	1900	1900	1900	0
109	20230607	183200	402559209	1900	1900	1900	1900	0
110	20230607	183100	402559209	1900	1900	1900	1900	0
111	20230607	183000	402559209	1900	1900	1900	1900	0
112	20230607	182900	402559209	1900	1900	1900	1900	0
113	20230607	182800	402559209	1900	1900	1900	1900	0
114	20230607	182700	402559209	1900	1900	1900	1900	0
115	20230607	182600	402559209	1900	1900	1900	1900	0
116	20230607	182500	402559209	1900	1900	1900	1900	0
117	20230607	182400	402559209	1900	1900	1900	1900	0
118	20230607	182300	402559209	1900	1900	1900	1900	0
119	20230607	182200	402559209	1900	1900	1900	1900	0
120	20230607	182100	402559209	1900	1900	1900	1900	0
121	20230607	182000	402559209	1900	1900	1900	1900	0
122	20230607	181900	402559209	1900	1900	1900	1900	409
123	20230607	181800	402559209	1900	1900	1900	1900	0
124	20230607	181700	402559209	1900	1900	1900	1900	0
125	20230607	181600	402559209	1900	1900	1900	1900	0
126	20230607	181500	402559209	1900	1900	1900	1900	0
127	20230607	181400	402559209	1900	1900	1900	1900	0
128	20230607	181300	402559209	1900	1900	1900	1900	0
129	20230607	181200	402559209	1900	1900	1900	1900	0
130	20230607	181100	402559209	1900	1900	1900	1900	0
131	20230607	181000	402559209	1900	1900	1900	1900	0
132	20230607	180900	402559209	1900	1900	1900	1900	0
133	20230607	180800	402559209	1900	1900	1900	1900	0
134	20230607	180700	402559209	1900	1900	1900	1900	0
135	20230607	180600	402559209	1900	1900	1900	1900	0
136	20230607	180500	402559209	1900	1900	1900	1900	0
137	20230607	180400	402559209	1900	1900	1900	1900	0
138	20230607	180300	402559209	1900	1900	1900	1900	0
139	20230607	180200	402559209	1900	1900	1900	1900	0
140	20230607	180100	402559209	1900	1900	1900	1900	0
141	20230607	180000	402559209	1900	1900	1900	1900	0
142	20230607	175900	402559209	1900	1900	1900	1900	0
143	20230607	175800	402559209	1900	1900	1900	1900	0
144	20230607	175700	402559209	1900	1900	1900	1900	0
145	20230607	175600	402559209	1900	1900	1900	1900	0
146	20230607	175500	402559209	1900	1900	1900	1900	0
147	20230607	175400	402559209	1900	1900	1900	1900	0
148	20230607	175300	402559209	1900	1900	1900	1900	0
149	20230607	175200	402559209	1900	1900	1900	1900	0
150	20230607	175100	402559209	1900	1900	1900	1900	0
151	20230607	175000	402559209	1900	1900	1900	1900	0
152	20230607	174900	402559209	1900	1900	1900	1900	409
153	20230607	174800	402559209	1900	1900	1900	1900	0
154	20230607	174700	402559209	1900	1900	1900	1900	0
155	20230607	174600	402559209	1900	1900	1900	1900	0
156	20230607	174500	402559209	1900	1900	1900	1900	0
157	20230607	174400	402559209	1900	1900	1900	1900	0
158	20230607	174300	402559209	1900	1900	1900	1900	0
159	20230607	174200	402559209	1900	1900	1900	1900	0
160	20230607	174100	402559209	1900	1900	1900	1900	0
161	20230607	174000	402559209	1900	1900	1900	1900	0
162	20230607	173900	402559209	1900	1900	1900	1900	0
163	20230607	173800	402559209	1900	1900	1900	1900	0
164	20230607	173700	402559209	1900	1900	1900	1900	0
165	20230607	173600	402559209	1900	1900	1900	1900	0
166	20230607	173500	402559209	1900	1900	1900	1900	0
167	20230607	173400	402559209	1900	1900	1900	1900	0
168	20230607	173300	402559209	1900	1900	1900	1900	0
169	20230607	173200	402559209	1900	1900	1900	1900	0
170	20230607	173100	402559209	1900	1900	1900	1900	0
171	20230607	173000	402559209	1900	1900	1900	1900	0
172	20230607	172900	402559209	1900	1900	1900	1900	0
173	20230607	172800	402559209	1900	1900	1900	1900	0
174	20230607	172700	402559209	1900	1900	1900	1900	0
175	20230607	172600	402559209	1900	1900	1900	1900	0
176	20230607	172500	402559209	1900	1900	1900	1900	0
177	20230607	172400	402559209	1900	1900	1900	1900	0
178	20230607	172300	402559209	1900	1900	1900	1900	0
179	20230607	172200	402559209	1900	1900	1900	1900	0
180	20230607	172100	402559209	1900	1900	1900	1900	0
181	20230607	172000	402559209	1900	1900	1900	1900	0
182	20230607	171900	402559209	1900	1900	1900	1900	409
183	20230607	171800	402559209	1900	1900	1900	1900	0
184	20230607	171700	402559209	1900	1900	1900	1900	0
185	20230607	171600	402559209	1900	1900	1900	1900	0
186	20230607	171500	402559209	1900	1900	1900	1900	0
187	20230607	171400	402559209	1900	1900	1900	1900	0
188	20230607	171300	402559209	1900	1900	1900	1900	0
189	20230607	171200	402559209	1900	1900	1900	1900	0
190	20230607	171100	402559209	1900	1900	1900	1900	0
191	20230607	171000	402559209	1900	1900	1900	1900	0
192	20230607	170900	402559209	1900	1900	1900	1900	0
193	20230607	170800	402559209	1900	1900	1900	1900	0
194	20230607	170700	402559209	1900	1900	1900	1900	0
195	20230607	170600	402559209	1900	1900	1900	1900	0
196	20230607	170500	402559209	1900	1900	1900	1900	0
197	20230607	170400	402559209	1900	1900	1900	1900	0
198	20230607	170300	402559209	1900	1900	1900	1900	0
199	20230607	170200	402559209	1900	1900	1900	1900	0
200	20230607	170100	402559209	1900	1900	1900	1900	0
201	20230607	170000	402559209	1900	1900	1900	1900	0
202	20230607	165900	402559209	1900	1900	1900	1900	0
203	20230607	165800	402559209	1900	1900	1900	1900	0
204	20230607	165700	402559209	1900	1900	1900	1900	0
205	20230607	165600	402559209	1900	1900	1900	1900	0
206	20230607	165500	402559209	1900	1900	1900	1900	0
207	20230607	165400	402559209	1900	1900	1900	1900	0
208	20230607	165300	402559209	1900	1900	1900	1900	0
209	20230607	165200	402559209	1900	1900	1900	1900	0
210	20230607	165100	402559209	1900	1900	1900	1900	0
211	20230607	165000	402559209	1900	1900	1900	1900	0
212	20230607	164900	402559209	1900	1900	1900	1900	409
213	20230607	164800	402559209	1900	1900	1900	1900	0
214	20230607	164700	402559209	1900	1900	1900	1900	0
215	20230607	164600	402559209	1900	1900	1900	1900	0
216	20230607	164500	402559209	1900	1900	1900	1900	0
217	20230607	164400	402559209	1900	1900	1900	1900	0
218	20230607	164300	402559209	1900	1900	1900	1900	0
219	20230607	164200	402559209	1900	1900	1900	1900	0
220	20230607	164100	402559209	1900	1900	1900	1900	0
221	20230607	164000	402559209	1900	1900	1900	1900	0
222	20230607	163900	402559209	1900	1900	1900	1900	0
223	20230607	163800	402559209	1900	1900	1900	1900	0
224	20230607	163700	402559209	1900	1900	1900	1900	0
225	20230607	163600	402559209	1900	1900	1900	1900	0
226	20230607	163500	402559209	1900	1900	1900	1900	0
227	20230607	163400	402559209	1900	1900	1900	1900	0
228	20230607	163300	402559209	1900	1900	1900	1900	0
229	20230607	163200	402559209	1900	1900	1900	1900	0
230	20230607	163100	402559209	1900	1900	1900	1900	0
231	20230607	163000	402559209	1900	1900	1900	1900	0
232	20230607	162900	402559209	1900	1900	1900	1900	0
233	20230607	162800	402559209	1900	1900	1900	1900	0
234	20230607	162700	402559209	1900	1900	1900	1900	0
235	20230607	162600	402559209	1900	1900	1900	1900	0
236	20230607	162500	402559209	1900	1900	1900	1900	0
237	20230607	162400	402559209	1900	1900	1900	1900	0
238	20230607	162300	402559209	1900	1900	1900	1900	0
239	20230607	162200	402559209	1900	1900	1900	1900	0
240	20230607	162100	402559209	1900	1900	1900	1900	0
241	20230607	162000	402559209	1900	1900	1900	1900	0
242	20230607	161900	402559209	1900	1900	1900	1900	409
243	20230607	161800	402559209	1900	1900	1900	1900	0
244	20230607	161700	402559209	1900	1900	1900	1900	0
245	20230607	161600	402559209	1900	1900	1900	1900	0
246	20230607	161500	402559209	1900	1900	1900	1900	0
247	20230607	161400	402559209	1900	1900	1900	1900	0
248	20230607	161300	402559209	1900	1900	1900	1900	0
249	20230607	161200	402559209	1900	1900	1900	1900	0
250	20230607	161100	402559209	1900	1900	1900	1900	0
251	20230607	161000	402559209	1900	1900	1900	1900	0
252	20230607	160900	402559209	1900	1900	1900	1900	0
253	20230607	160800	402559209	1900	1900	1900	1900	0
254	20230607	160700	402559209	1900	1900	1900	1900	0
255	20230607	160600	402559209	1900	1900	1900	1900	0
256	20230607	160500	402559209	1900	1900	1900	1900	0
257	20230607	160400	402559209	1900	1900	1900	1900	0
258	20230607	160300	402559209	1900	1900	1900	1900	0
259	20230607	160200	402559209	1900	1900	1900	1900	0
260	20230607	160100	402559209	1900	1900	1900	1900	0
261	20230607	160000	402559209	1900	1900	1900	1900	0
262	20230607	155900	402559209	1900	1900	1900	1900	0
263	20230607	155800	402559209	1900	1900	1900	1900	0
264	20230607	155700	402559209	1900	1900	1900	1900	0
265	20230607	155600	402559209	1900	1900	1900	1900	0
266	20230607	155500	402559209	1900	1900	1900	1900	0
267	20230607	155400	402559209	1900	1900	1900	1900	0
268	20230607	155300	402559209	1900	1900	1900	1900	0
269	20230607	155200	402559209	1900	1900	1900	1900	0
270	20230607	155100	402559209	1900	1900	1900	1900	0
271	20230607	155000	402559209	1900	1900	1900	1900	0
272	20230607	154900	402559209	1900	1900	1900	1900	409
273	20230607	154800	402559209	1900	1900	1900	1900	0
274	20230607	154700	402559209	1900	1900	1900	1900	0
275	20230607	154600	402559209	1900	1900	1900	1900	0
276	20230607	154500	402559209	1900	1900	1900	1900	0
277	20230607	154400	402559209	1900	1900	1900	1900	0
278	20230607	154300	402559209	1900	1900	1900	1900	0
279	20230607	154200	402559209	1900	1900	1900	1900	0
280	20230607	154100	402559209	1900	1900	1900	1900	0
281	20230607	154000	402559209	1900	1900	1900	1900	0
282	20230607	153900	402559209	1900	1900	1900	1900	0
283	20230607	153800	402559209	1900	1900	1900	1900	0
284	20230607	153700	402559209	1900	1900	1900	1900	0
285	20230607	153600	402559209	1900	1900	1900	1900	0
286	20230607	153500	402559209	1900	1900	1900	1900	0
287	20230607	153400	402559209	1900	1900	1900	1900	0
288	20230607	153300	402559209	1900	1900	1900	1900	0
289	20230607	153200	402559209	1900	1900	1900	1900	0
290	20230607	153100	402559209	1900	1900	1900	1900	0
291	20230607	153000	402559209	1900	1900	1900	1900	409
292	20230607	152900	401782109	1893	1893	1893	1893	0
293	20230607	152800	401782109	1893	1893	1893	1893	0
294	20230607	152700	401782109	1893	1893	1893	1893	0
295	20230607	152600	401782109	1893	1893	1893	1893	0
296	20230607	152500	401782109	1893	1893	1893	1893	0
297	20230607	152400	401782109	1893	1893	1893	1893	0
298	20230607	152300	401782109	1893	1893	1893	1893	0
299	20230607	152200	401782109	1893	1893	1893	1893	0
300	20230607	152100	401782109	1893	1893	1893	1893	0
301	20230607	152000	401782109	1893	1893	1893	1893	0
302	20230607	151900	401782109	1893	1893	1893	1893	0
303	20230607	151800	401782109	1893	1890	1893	1890	5
304	20230607	151700	401772656	1893	1893	1893	1893	0
305	20230607	151600	401772656	1893	1892	1893	1892	502
306	20230607	151500	400822438	1892	1892	1892	1892	0
307	20230607	151400	400822438	1892	1892	1892	1892	4
308	20230607	151300	400814870	1892	1892	1892	1892	100
309	20230607	151200	400625670	1893	1893	1893	1893	10
310	20230607	151100	400606740	1888	1888	1888	1888	25
311	20230607	151000	400559540	1893	1893	1893	1893	0
312	20230607	150900	400559540	1893	1893	1893	1893	27
313	20230607	150800	400508429	1893	1893	1893	1893	1
314	20230607	150700	400506536	1895	1895	1895	1895	0
315	20230607	150600	400506536	1895	1895	1895	1895	3
316	20230607	150500	400500851	1897	1890	1897	1888	1001
317	20230607	150400	398609627	1897	1897	1897	1897	1
318	20230607	150300	398607730	1890	1890	1890	1890	2
319	20230607	150200	398603950	1898	1898	1898	1898	0
320	20230607	150100	398603950	1898	1898	1898	1898	154
321	20230607	150000	398311658	1898	1898	1898	1898	1
322	20230607	145900	398309760	1890	1890	1890	1890	0
323	20230607	145800	398309760	1890	1892	1892	1890	4000
324	20230607	145700	390748688	1899	1899	1899	1899	0
325	20230607	145600	390748688	1899	1899	1899	1899	1
326	20230607	145500	390746789	1894	1894	1894	1894	2
327	20230607	145400	390743001	1894	1894	1894	1894	1
328	20230607	145300	390741107	1892	1896	1896	1892	1521
329	20230607	145200	387863371	1893	1893	1893	1893	986
330	20230607	145100	385996873	1899	1899	1899	1899	0
331	20230607	145000	385996873	1899	1899	1899	1899	0
332	20230607	144900	385996873	1899	1899	1899	1899	0
333	20230607	144800	385996873	1899	1899	1899	1899	0
334	20230607	144700	385996873	1899	1899	1899	1899	411
335	20230607	144600	385216384	1899	1899	1899	1899	1
336	20230607	144500	385214485	1894	1894	1894	1894	5
337	20230607	144400	385205015	1900	1900	1900	1900	0
338	20230607	144300	385205015	1900	1900	1900	1900	0
339	20230607	144200	385205015	1900	1899	1900	1898	1776
340	20230607	144100	381830948	1898	1897	1898	1897	577
341	20230607	144000	380736331	1898	1898	1898	1898	31
342	20230607	143900	380677493	1897	1897	1897	1897	767
343	20230607	143800	379222494	1897	1897	1897	1897	0
344	20230607	143700	379222494	1897	1893	1897	1893	101
345	20230607	143600	379031297	1894	1894	1894	1894	0
346	20230607	143500	379031297	1894	1894	1894	1894	0
347	20230607	143400	379031297	1894	1894	1894	1894	0
348	20230607	143300	379031297	1894	1894	1894	1894	121
349	20230607	143200	378802123	1894	1894	1894	1894	158
350	20230607	143100	378502871	1895	1895	1895	1895	650
351	20230607	143000	377271121	1898	1898	1898	1898	0
352	20230607	142900	377271121	1898	1898	1898	1898	0
353	20230607	142800	377271121	1898	1898	1898	1898	0
354	20230607	142700	377271121	1898	1898	1898	1898	1
355	20230607	142600	377269223	1895	1895	1895	1895	10
356	20230607	142500	377250273	1898	1898	1898	1898	0
357	20230607	142400	377250273	1898	1898	1898	1898	1
358	20230607	142300	377248375	1895	1895	1895	1895	900
359	20230607	142200	375542875	1895	1895	1895	1895	0
360	20230607	142100	375542875	1895	1895	1895	1895	377
361	20230607	142000	374828460	1895	1896	1896	1895	1880
362	20230607	141900	371265345	1898	1898	1898	1898	0
363	20230607	141800	371265345	1898	1898	1898	1898	0
364	20230607	141700	371265345	1898	1898	1898	1898	0
365	20230607	141600	371265345	1898	1898	1898	1898	0
366	20230607	141500	371265345	1898	1895	1898	1895	351
367	20230607	141400	370600197	1895	1895	1895	1895	41
368	20230607	141300	370522502	1895	1895	1895	1895	39
369	20230607	141200	370448597	1896	1896	1896	1896	1087
370	20230607	141100	368387645	1899	1899	1899	1899	0
371	20230607	141000	368387645	1899	1899	1899	1899	0
372	20230607	140900	368387645	1899	1899	1899	1899	1
373	20230607	140800	368385746	1896	1896	1896	1896	0
374	20230607	140700	368385746	1896	1896	1896	1896	0
375	20230607	140600	368385746	1896	1896	1896	1896	1
376	20230607	140500	368383850	1896	1896	1896	1896	1
377	20230607	140400	368381954	1896	1896	1896	1896	41
378	20230607	140300	368304218	1899	1899	1899	1899	1
379	20230607	140200	368302319	1896	1896	1896	1896	0
380	20230607	140100	368302319	1896	1896	1896	1896	0
381	20230607	140000	368302319	1896	1896	1896	1896	0
382	20230607	135900	368302319	1896	1899	1899	1896	6
383	20230607	135800	368290940	1896	1896	1896	1896	5
384	20230607	135700	368281460	1899	1897	1899	1897	144
385	20230607	135600	368008072	1895	1895	1895	1895	0
386	20230607	135500	368008072	1895	1895	1895	1895	1
387	20230607	135400	368006177	1895	1895	1895	1895	0
388	20230607	135300	368006177	1895	1895	1895	1895	350
389	20230607	135200	367342927	1895	1895	1895	1895	950
390	20230607	135100	365542677	1898	1898	1898	1898	0
391	20230607	135000	365542677	1898	1898	1898	1898	0
392	20230607	134900	365542677	1898	1898	1898	1898	1
393	20230607	134800	365540779	1898	1898	1898	1898	0
394	20230607	134700	365540779	1898	1898	1898	1898	1
395	20230607	134600	365538881	1895	1895	1895	1895	0
396	20230607	134500	365538881	1895	1895	1895	1895	0
397	20230607	134400	365538881	1895	1895	1895	1895	5
398	20230607	134300	365529406	1898	1895	1898	1895	5
399	20230607	134200	365519928	1895	1895	1895	1895	13
400	20230607	134100	365495293	1896	1896	1896	1896	105
401	20230607	134000	365296213	1896	1896	1896	1896	250
402	20230607	133900	364822213	1899	1895	1899	1895	1227
403	20230607	133800	362496398	1896	1896	1896	1896	0
404	20230607	133700	362496398	1896	1896	1896	1896	9354
405	20230607	133600	344761214	1899	1899	1899	1899	0
406	20230607	133500	344761214	1899	1899	1899	1899	0
407	20230607	133400	344761214	1899	1899	1899	1899	0
408	20230607	133300	344761214	1899	1899	1899	1899	0
409	20230607	133200	344761214	1899	1895	1899	1895	501
410	20230607	133100	343811815	1895	1895	1895	1895	1183
411	20230607	133000	341570030	1899	1899	1899	1899	10
412	20230607	132900	341551040	1899	1899	1899	1899	1451
413	20230607	132800	338795591	1899	1899	1899	1899	271
414	20230607	132700	338280962	1900	1900	1900	1900	0
415	20230607	132600	338280962	1900	1899	1900	1899	80
416	20230607	132500	338129002	1900	1900	1900	1900	866
417	20230607	132400	336483602	1911	1911	1911	1911	1
418	20230607	132300	336481691	1911	1900	1911	1900	245
419	20230607	132200	336016180	1900	1900	1900	1900	0
420	20230607	132100	336016180	1900	1900	1900	1900	0
421	20230607	132000	336016180	1900	1900	1900	1900	288
422	20230607	131900	335468980	1900	1900	1900	1900	0
423	20230607	131800	335468980	1900	1900	1900	1900	0
424	20230607	131700	335468980	1900	1900	1900	1900	46
425	20230607	131600	335381580	1900	1900	1900	1900	1
426	20230607	131500	335379680	1893	1893	1893	1893	0
427	20230607	131400	335379680	1893	1895	1895	1893	447
428	20230607	131300	334533291	1900	1909	1909	1900	72
429	20230607	131200	334396482	1900	1900	1900	1900	0
430	20230607	131100	334396482	1900	1912	1912	1900	101
431	20230607	131000	334204570	1903	1903	1903	1903	0
432	20230607	130900	334204570	1903	1903	1903	1903	979
433	20230607	130800	332341533	1903	1903	1903	1903	10
434	20230607	130700	332322503	1903	1903	1903	1903	31
435	20230607	130600	332263510	1903	1903	1903	1903	30
436	20230607	130500	332206420	1903	1903	1903	1903	0
437	20230607	130400	332206420	1903	1914	1915	1903	415
438	20230607	130300	331414363	1915	1910	1915	1910	500
439	20230607	130200	330457248	1905	1906	1906	1905	152
440	20230607	130100	330167637	1907	1907	1907	1907	26
441	20230607	130000	330118055	1907	1914	1914	1907	465
442	20230607	125900	329229553	1923	1923	1923	1923	0
443	20230607	125800	329229553	1923	1923	1923	1923	0
444	20230607	125700	329229553	1923	1923	1923	1923	0
445	20230607	125600	329229553	1923	1923	1923	1923	92
446	20230607	125500	329052637	1923	1923	1923	1923	2
447	20230607	125400	329048791	1922	1922	1922	1922	1000
448	20230607	125300	327126791	1922	1922	1922	1922	300
449	20230607	125200	326550191	1924	1924	1924	1924	0
450	20230607	125100	326550191	1924	1924	1924	1924	86
451	20230607	125000	326384727	1926	1925	1926	1925	9
452	20230607	124900	326367399	1912	1911	1912	1911	373
453	20230607	124800	325654595	1911	1917	1917	1911	4628
454	20230607	124700	316798175	1929	1923	1929	1917	3001
455	20230607	124600	311042386	1929	1929	1929	1929	326
456	20230607	124500	310413532	1930	1930	1930	1930	0
457	20230607	124400	310413532	1930	1930	1930	1930	0
458	20230607	124300	310413532	1930	1930	1930	1930	1
459	20230607	124200	310411602	1923	1931	1931	1923	10686
460	20230607	124100	289855339	1931	1929	1931	1929	1057
461	20230607	124000	287816384	1929	1929	1929	1929	0
462	20230607	123900	287816384	1929	1929	1929	1929	0
463	20230607	123800	287816384	1929	1928	1929	1928	860
464	20230607	123700	286158303	1928	1928	1928	1928	0
465	20230607	123600	286158303	1928	1927	1928	1927	6
466	20230607	123500	286146736	1928	1927	1928	1927	2
467	20230607	123400	286142881	1928	1927	1928	1927	35
468	20230607	123300	286075435	1927	1927	1927	1927	0
469	20230607	123200	286075435	1927	1927	1927	1927	0
470	20230607	123100	286075435	1927	1923	1927	1923	36
471	20230607	123000	286006203	1929	1925	1929	1925	966
472	20230607	122900	284145705	1925	1925	1925	1925	0
473	20230607	122800	284145705	1925	1925	1925	1925	0
474	20230607	122700	284145705	1925	1925	1925	1925	2
475	20230607	122600	284141855	1925	1925	1925	1925	0
476	20230607	122500	284141855	1925	1925	1925	1925	5
477	20230607	122400	284132230	1925	1926	1926	1925	2
478	20230607	122300	284128379	1928	1927	1928	1927	1000
479	20230607	122200	282200419	1929	1929	1929	1929	0
480	20230607	122100	282200419	1929	1929	1929	1929	0
481	20230607	122000	282200419	1929	1925	1929	1925	2
482	20230607	121900	282196565	1925	1931	1931	1925	324
483	20230607	121800	281572834	1925	1928	1931	1925	692
484	20230607	121700	280239551	1935	1935	1935	1935	0
485	20230607	121600	280239551	1935	1935	1935	1933	7839
486	20230607	121500	265084442	1936	1935	1936	1935	14
487	20230607	121400	265057351	1936	1935	1936	1935	14
488	20230607	121300	265030260	1935	1933	1935	1933	362
489	20230607	121200	264330012	1936	1936	1936	1936	0
490	20230607	121100	264330012	1936	1936	1936	1936	0
491	20230607	121000	264330012	1936	1933	1936	1933	346
492	20230607	120900	263660736	1934	1935	1935	1934	710
493	20230607	120800	262287186	1935	1935	1935	1935	0
494	20230607	120700	262287186	1935	1935	1935	1935	560
495	20230607	120600	261203586	1935	1931	1935	1931	134
496	20230607	120500	260944686	1923	1929	1929	1923	64
497	20230607	120400	260821266	1929	1927	1929	1924	55
498	20230607	120300	260715433	1927	1923	1927	1923	3588
499	20230607	120200	253814120	1923	1922	1923	1922	184
500	20230607	120100	253460471	1922	1921	1923	1919	2698
501	20230607	120000	248278320	1921	1918	1921	1918	4014
502	20230607	115900	240578762	1918	1918	1918	1918	521
503	20230607	115800	239579484	1918	1918	1918	1918	0
504	20230607	115700	239579484	1918	1918	1918	1918	2
505	20230607	115600	239575648	1917	1917	1917	1917	25
506	20230607	115500	239527723	1917	1918	1918	1917	292
507	20230607	115400	238967794	1917	1917	1917	1917	0
508	20230607	115300	238967794	1917	1917	1917	1917	0
509	20230607	115200	238967794	1917	1917	1917	1917	1
510	20230607	115100	238965877	1918	1917	1918	1917	232
511	20230607	115000	238521132	1917	1917	1917	1917	0
512	20230607	114900	238521132	1917	1917	1917	1917	0
513	20230607	114800	238521132	1917	1917	1917	1917	1
514	20230607	114700	238519215	1916	1916	1916	1916	1000
515	20230607	114600	236603215	1916	1917	1917	1916	11
516	20230607	114500	236582138	1916	1918	1918	1916	110
517	20230607	114400	236371178	1918	1917	1918	1917	812
518	20230607	114300	234814573	1916	1916	1916	1916	2
519	20230607	114200	234810741	1917	1917	1917	1917	0
520	20230607	114100	234810741	1917	1917	1917	1917	0
521	20230607	114000	234810741	1917	1917	1917	1917	0
522	20230607	113900	234810741	1917	1916	1917	1916	920
523	20230607	113800	233047121	1916	1916	1916	1916	100
524	20230607	113700	232855521	1916	1916	1916	1916	1
525	20230607	113600	232853605	1917	1917	1917	1917	396
526	20230607	113500	232094473	1917	1916	1917	1916	771
527	20230607	113400	230616937	1916	1916	1916	1916	26
528	20230607	113300	230567121	1916	1916	1916	1916	0
529	20230607	113200	230567121	1916	1913	1916	1913	500
530	20230607	113100	229610618	1916	1916	1916	1916	0
531	20230607	113000	229610618	1916	1916	1916	1916	1
532	20230607	112900	229608702	1917	1917	1917	1917	0
533	20230607	112800	229608702	1917	1917	1917	1917	1
534	20230607	112700	229606785	1915	1915	1915	1915	0
535	20230607	112600	229606785	1915	1918	1918	1915	1711
536	20230607	112500	226325090	1918	1918	1918	1918	1
537	20230607	112400	226323172	1919	1919	1919	1919	0
538	20230607	112300	226323172	1919	1919	1919	1919	51
539	20230607	112200	226225303	1919	1919	1919	1919	1
540	20230607	112100	226223384	1910	1910	1910	1910	10
541	20230607	112000	226204284	1919	1910	1919	1907	2812
542	20230607	111900	220835698	1920	1920	1921	1920	852
543	20230607	111800	219199806	1920	1920	1920	1920	1000
544	20230607	111700	217279806	1920	1920	1920	1920	110
545	20230607	111600	217068606	1920	1918	1920	1918	5000
546	20230607	111500	207474354	1919	1919	1919	1919	0
547	20230607	111400	207474354	1919	1919	1919	1919	0
548	20230607	111300	207474354	1919	1919	1919	1919	0
549	20230607	111200	207474354	1919	1919	1919	1919	0
550	20230607	111100	207474354	1919	1916	1919	1916	6223
551	20230607	111000	195543476	1916	1908	1916	1906	502
552	20230607	110900	194586398	1912	1912	1912	1912	19
553	20230607	110800	194550070	1912	1915	1915	1912	3258
554	20230607	110700	188311540	1915	1915	1915	1915	1843
555	20230607	110600	184782195	1915	1915	1915	1915	1
556	20230607	110500	184780280	1914	1914	1914	1914	2
557	20230607	110400	184776452	1914	1914	1914	1914	242
558	20230607	110300	184313264	1914	1914	1914	1914	152
559	20230607	110200	184022336	1914	1914	1915	1914	892
560	20230607	110100	182314506	1915	1913	1915	1912	4049
561	20230607	110000	174563221	1913	1912	1913	1912	1455
562	20230607	105900	171781260	1911	1912	1912	1911	1201
563	20230607	105800	169486052	1912	1912	1912	1912	1
564	20230607	105700	169484140	1911	1911	1911	1911	0
565	20230607	105600	169484140	1911	1912	1912	1911	5654
566	20230607	105500	158677192	1912	1912	1912	1912	1
567	20230607	105400	158675280	1911	1911	1911	1911	267
568	20230607	105300	158165043	1911	1910	1911	1910	96
569	20230607	105200	157981682	1910	1910	1910	1910	486
570	20230607	105100	157053422	1904	1904	1904	1904	0
571	20230607	105000	157053422	1904	1904	1904	1904	0
572	20230607	104900	157053422	1904	1904	1904	1904	100
573	20230607	104800	156863022	1904	1904	1904	1904	0
574	20230607	104700	156863022	1904	1904	1904	1904	0
575	20230607	104600	156863022	1904	1904	1904	1904	0
576	20230607	104500	156863022	1904	1904	1904	1904	0
577	20230607	104400	156863022	1904	1904	1904	1904	5
578	20230607	104300	156853502	1910	1910	1910	1910	0
579	20230607	104200	156853502	1910	1907	1910	1907	308
580	20230607	104100	156266103	1907	1907	1907	1907	1354
581	20230607	104000	153684025	1903	1903	1903	1903	161
582	20230607	103900	153377642	1902	1902	1902	1902	105
583	20230607	103800	153177932	1903	1903	1903	1903	50
584	20230607	103700	153082782	1903	1903	1903	1903	800
585	20230607	103600	151560382	1903	1903	1903	1903	10
586	20230607	103500	151541352	1903	1903	1903	1903	211
587	20230607	103400	151139819	1907	1907	1907	1907	0
588	20230607	103300	151139819	1907	1907	1907	1907	0
589	20230607	103200	151139819	1907	1907	1907	1907	0
590	20230607	103100	151139819	1907	1908	1908	1907	121
591	20230607	103000	150909014	1909	1908	1909	1908	513
592	20230607	102900	149930100	1907	1906	1907	1906	210
593	20230607	102800	149529777	1906	1906	1906	1906	1
594	20230607	102700	149527871	1907	1907	1907	1907	0
595	20230607	102600	149527871	1907	1907	1907	1907	42
596	20230607	102500	149447777	1907	1900	1907	1900	22457
597	20230607	102400	106777662	1900	1899	1900	1899	1711
598	20230607	102300	103528236	1899	1899	1899	1899	1
599	20230607	102200	103526337	1899	1899	1899	1899	76
600	20230607	102100	103382013	1899	1899	1899	1899	1
601	20230607	102000	103380114	1899	1899	1899	1899	604
602	20230607	101900	102233118	1899	1899	1899	1899	0
603	20230607	101800	102233118	1899	1899	1899	1899	0
604	20230607	101700	102233118	1899	1899	1899	1899	0
605	20230607	101600	102233118	1899	1899	1899	1899	0
606	20230607	101500	102233118	1899	1899	1899	1899	0
607	20230607	101400	102233118	1899	1899	1899	1899	0
608	20230607	101300	102233118	1899	1899	1899	1899	0
609	20230607	101200	102233118	1899	1899	1899	1899	0
610	20230607	101100	102233118	1899	1899	1899	1899	0
611	20230607	101000	102233118	1899	1899	1899	1899	0
612	20230607	100900	102233118	1899	1899	1899	1899	41
613	20230607	100800	102155259	1899	1899	1899	1899	1313
614	20230607	100700	99661872	1899	1899	1900	1899	1504
615	20230607	100600	96805755	1900	1899	1900	1899	1111
616	20230607	100500	94695855	1900	1900	1900	1899	2119
617	20230607	100400	90669855	1900	1900	1900	1900	0
618	20230607	100300	90669855	1900	1900	1900	1900	262
619	20230607	100200	90172055	1900	1893	1900	1891	11514
620	20230607	100100	68334239	1893	1892	1893	1892	1431
621	20230607	100000	65626406	1891	1891	1891	1891	1404
622	20230607	095900	62971442	1891	1891	1891	1891	14
623	20230607	095800	62944968	1891	1891	1891	1891	0
624	20230607	095700	62944968	1891	1891	1891	1891	48
625	20230607	095600	62854200	1890	1890	1890	1890	5
626	20230607	095500	62844750	1890	1890	1890	1890	25
627	20230607	095400	62797500	1890	1890	1890	1890	0
628	20230607	095300	62797500	1890	1890	1890	1890	0
629	20230607	095200	62797500	1890	1890	1890	1890	899
630	20230607	095100	61098390	1890	1890	1890	1890	0
631	20230607	095000	61098390	1890	1890	1890	1890	40
632	20230607	094900	61022790	1890	1890	1890	1890	141
633	20230607	094800	60756300	1890	1888	1890	1888	480
634	20230607	094700	59849540	1889	1889	1889	1889	45
635	20230607	094600	59764535	1889	1889	1889	1889	11
636	20230607	094500	59743756	1889	1889	1889	1889	0
637	20230607	094400	59743756	1889	1889	1889	1889	200
638	20230607	094300	59365956	1889	1889	1889	1889	45
639	20230607	094200	59280951	1889	1889	1889	1889	0
640	20230607	094100	59280951	1889	1889	1889	1889	0
641	20230607	094000	59280951	1889	1889	1889	1889	48
642	20230607	093900	59190279	1889	1889	1889	1889	124
643	20230607	093800	58956043	1889	1889	1889	1889	51
644	20230607	093700	58859704	1889	1888	1889	1888	1549
645	20230607	093600	55935143	1889	1888	1889	1888	656
646	20230607	093500	54696585	1888	1888	1888	1888	0
647	20230607	093400	54696585	1888	1888	1888	1888	2
648	20230607	093300	54692809	1888	1888	1888	1888	2
649	20230607	093200	54689033	1889	1889	1889	1889	0
650	20230607	093100	54689033	1889	1889	1889	1889	2
651	20230607	093000	54685255	1882	1882	1882	1882	1700
652	20230607	092900	51485855	1882	1882	1882	1882	2
653	20230607	092800	51482091	1882	1882	1882	1882	4
654	20230607	092700	51474563	1890	1890	1890	1890	0
655	20230607	092600	51474563	1890	1890	1890	1890	170
656	20230607	092500	51153263	1890	1890	1890	1890	529
657	20230607	092400	50153453	1890	1890	1890	1890	6
658	20230607	092300	50142113	1890	1890	1890	1890	11
659	20230607	092200	50121323	1890	1891	1891	1890	110
660	20230607	092100	49913373	1891	1889	1891	1889	76
661	20230607	092000	49769765	1888	1882	1888	1882	8028
662	20230607	091900	34647129	1878	1878	1878	1878	0
663	20230607	091800	34647129	1878	1883	1883	1878	979
664	20230607	091700	32806759	1883	1883	1883	1883	0
665	20230607	091600	32806759	1883	1883	1883	1883	88
666	20230607	091500	32641055	1883	1883	1883	1883	4
667	20230607	091400	32633523	1883	1883	1883	1883	74
668	20230607	091300	32494181	1877	1877	1877	1877	1000
669	20230607	091200	30617181	1877	1877	1877	1877	5020
670	20230607	091100	21194641	1877	1877	1877	1877	5186
671	20230607	091000	11460519	1877	1878	1878	1877	188
672	20230607	090900	11107479	1877	1884	1884	1877	3233
673	20230607	090800	5035024	1883	1879	1883	1879	520
674	20230607	090700	4055944	1879	1879	1879	1879	0
675	20230607	090600	4055944	1879	1879	1879	1879	40
676	20230607	090500	3980784	1879	1884	1884	1878	652
677	20230607	090400	2753363	1878	1878	1878	1878	0
678	20230607	090300	2753363	1878	1878	1878	1878	1261
679	20230607	090200	385205	1878	1878	1878	1878	4
680	20230607	090100	377693	1885	1885	1885	1885	10
681	20230607	090000	358843	1885	1877	1885	1877	191