KissMeData/126640/min/candle-20230620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230620	202100	366023161	1925	1925	1925	1925	2323
3	20230620	202000	366023161	1925	1925	1925	1925	0
4	20230620	201900	366023161	1925	1925	1925	1925	0
5	20230620	201800	366023161	1925	1925	1925	1925	0
6	20230620	201700	366023161	1925	1925	1925	1925	0
7	20230620	201600	366023161	1925	1925	1925	1925	0
8	20230620	201500	366023161	1925	1925	1925	1925	0
9	20230620	201400	366023161	1925	1925	1925	1925	0
10	20230620	201300	366023161	1925	1925	1925	1925	0
11	20230620	201200	366023161	1925	1925	1925	1925	0
12	20230620	201100	366023161	1925	1925	1925	1925	0
13	20230620	201000	366023161	1925	1925	1925	1925	0
14	20230620	200900	366023161	1925	1925	1925	1925	0
15	20230620	200800	366023161	1925	1925	1925	1925	0
16	20230620	200700	366023161	1925	1925	1925	1925	0
17	20230620	200600	366023161	1925	1925	1925	1925	0
18	20230620	200500	366023161	1925	1925	1925	1925	0
19	20230620	200400	366023161	1925	1925	1925	1925	0
20	20230620	200300	366023161	1925	1925	1925	1925	0
21	20230620	200200	366023161	1925	1925	1925	1925	0
22	20230620	200100	366023161	1925	1925	1925	1925	0
23	20230620	200000	366023161	1925	1925	1925	1925	0
24	20230620	195900	366023161	1925	1925	1925	1925	0
25	20230620	195800	366023161	1925	1925	1925	1925	0
26	20230620	195700	366023161	1925	1925	1925	1925	0
27	20230620	195600	366023161	1925	1925	1925	1925	0
28	20230620	195500	366023161	1925	1925	1925	1925	0
29	20230620	195400	366023161	1925	1925	1925	1925	0
30	20230620	195300	366023161	1925	1925	1925	1925	0
31	20230620	195200	366023161	1925	1925	1925	1925	0
32	20230620	195100	366023161	1925	1925	1925	1925	2323
33	20230620	195000	366023161	1925	1925	1925	1925	0
34	20230620	194900	366023161	1925	1925	1925	1925	0
35	20230620	194800	366023161	1925	1925	1925	1925	0
36	20230620	194700	366023161	1925	1925	1925	1925	0
37	20230620	194600	366023161	1925	1925	1925	1925	0
38	20230620	194500	366023161	1925	1925	1925	1925	0
39	20230620	194400	366023161	1925	1925	1925	1925	0
40	20230620	194300	366023161	1925	1925	1925	1925	0
41	20230620	194200	366023161	1925	1925	1925	1925	0
42	20230620	194100	366023161	1925	1925	1925	1925	0
43	20230620	194000	366023161	1925	1925	1925	1925	0
44	20230620	193900	366023161	1925	1925	1925	1925	0
45	20230620	193800	366023161	1925	1925	1925	1925	0
46	20230620	193700	366023161	1925	1925	1925	1925	0
47	20230620	193600	366023161	1925	1925	1925	1925	0
48	20230620	193500	366023161	1925	1925	1925	1925	0
49	20230620	193400	366023161	1925	1925	1925	1925	0
50	20230620	193300	366023161	1925	1925	1925	1925	0
51	20230620	193200	366023161	1925	1925	1925	1925	0
52	20230620	193100	366023161	1925	1925	1925	1925	0
53	20230620	193000	366023161	1925	1925	1925	1925	0
54	20230620	192900	366023161	1925	1925	1925	1925	0
55	20230620	192800	366023161	1925	1925	1925	1925	0
56	20230620	192700	366023161	1925	1925	1925	1925	0
57	20230620	192600	366023161	1925	1925	1925	1925	0
58	20230620	192500	366023161	1925	1925	1925	1925	0
59	20230620	192400	366023161	1925	1925	1925	1925	0
60	20230620	192300	366023161	1925	1925	1925	1925	0
61	20230620	192200	366023161	1925	1925	1925	1925	0
62	20230620	192100	366023161	1925	1925	1925	1925	2323
63	20230620	192000	366023161	1925	1925	1925	1925	0
64	20230620	191900	366023161	1925	1925	1925	1925	0
65	20230620	191800	366023161	1925	1925	1925	1925	0
66	20230620	191700	366023161	1925	1925	1925	1925	0
67	20230620	191600	366023161	1925	1925	1925	1925	0
68	20230620	191500	366023161	1925	1925	1925	1925	0
69	20230620	191400	366023161	1925	1925	1925	1925	0
70	20230620	191300	366023161	1925	1925	1925	1925	0
71	20230620	191200	366023161	1925	1925	1925	1925	0
72	20230620	191100	366023161	1925	1925	1925	1925	0
73	20230620	191000	366023161	1925	1925	1925	1925	0
74	20230620	190900	366023161	1925	1925	1925	1925	0
75	20230620	190800	366023161	1925	1925	1925	1925	0
76	20230620	190700	366023161	1925	1925	1925	1925	0
77	20230620	190600	366023161	1925	1925	1925	1925	0
78	20230620	190500	366023161	1925	1925	1925	1925	0
79	20230620	190400	366023161	1925	1925	1925	1925	0
80	20230620	190300	366023161	1925	1925	1925	1925	0
81	20230620	190200	366023161	1925	1925	1925	1925	0
82	20230620	190100	366023161	1925	1925	1925	1925	0
83	20230620	190000	366023161	1925	1925	1925	1925	0
84	20230620	185900	366023161	1925	1925	1925	1925	0
85	20230620	185800	366023161	1925	1925	1925	1925	0
86	20230620	185700	366023161	1925	1925	1925	1925	0
87	20230620	185600	366023161	1925	1925	1925	1925	0
88	20230620	185500	366023161	1925	1925	1925	1925	0
89	20230620	185400	366023161	1925	1925	1925	1925	0
90	20230620	185300	366023161	1925	1925	1925	1925	0
91	20230620	185200	366023161	1925	1925	1925	1925	0
92	20230620	185100	366023161	1925	1925	1925	1925	2323
93	20230620	185000	366023161	1925	1925	1925	1925	0
94	20230620	184900	366023161	1925	1925	1925	1925	0
95	20230620	184800	366023161	1925	1925	1925	1925	0
96	20230620	184700	366023161	1925	1925	1925	1925	0
97	20230620	184600	366023161	1925	1925	1925	1925	0
98	20230620	184500	366023161	1925	1925	1925	1925	0
99	20230620	184400	366023161	1925	1925	1925	1925	0
100	20230620	184300	366023161	1925	1925	1925	1925	0
101	20230620	184200	366023161	1925	1925	1925	1925	0
102	20230620	184100	366023161	1925	1925	1925	1925	0
103	20230620	184000	366023161	1925	1925	1925	1925	0
104	20230620	183900	366023161	1925	1925	1925	1925	0
105	20230620	183800	366023161	1925	1925	1925	1925	0
106	20230620	183700	366023161	1925	1925	1925	1925	0
107	20230620	183600	366023161	1925	1925	1925	1925	0
108	20230620	183500	366023161	1925	1925	1925	1925	0
109	20230620	183400	366023161	1925	1925	1925	1925	0
110	20230620	183300	366023161	1925	1925	1925	1925	0
111	20230620	183200	366023161	1925	1925	1925	1925	0
112	20230620	183100	366023161	1925	1925	1925	1925	0
113	20230620	183000	366023161	1925	1925	1925	1925	0
114	20230620	182900	366023161	1925	1925	1925	1925	0
115	20230620	182800	366023161	1925	1925	1925	1925	0
116	20230620	182700	366023161	1925	1925	1925	1925	0
117	20230620	182600	366023161	1925	1925	1925	1925	0
118	20230620	182500	366023161	1925	1925	1925	1925	0
119	20230620	182400	366023161	1925	1925	1925	1925	0
120	20230620	182300	366023161	1925	1925	1925	1925	0
121	20230620	182200	366023161	1925	1925	1925	1925	0
122	20230620	182100	366023161	1925	1925	1925	1925	2323
123	20230620	182000	366023161	1925	1925	1925	1925	0
124	20230620	181900	366023161	1925	1925	1925	1925	0
125	20230620	181800	366023161	1925	1925	1925	1925	0
126	20230620	181700	366023161	1925	1925	1925	1925	0
127	20230620	181600	366023161	1925	1925	1925	1925	0
128	20230620	181500	366023161	1925	1925	1925	1925	0
129	20230620	181400	366023161	1925	1925	1925	1925	0
130	20230620	181300	366023161	1925	1925	1925	1925	0
131	20230620	181200	366023161	1925	1925	1925	1925	0
132	20230620	181100	366023161	1925	1925	1925	1925	0
133	20230620	181000	366023161	1925	1925	1925	1925	0
134	20230620	180900	366023161	1925	1925	1925	1925	0
135	20230620	180800	366023161	1925	1925	1925	1925	0
136	20230620	180700	366023161	1925	1925	1925	1925	0
137	20230620	180600	366023161	1925	1925	1925	1925	0
138	20230620	180500	366023161	1925	1925	1925	1925	0
139	20230620	180400	366023161	1925	1925	1925	1925	0
140	20230620	180300	366023161	1925	1925	1925	1925	0
141	20230620	180200	366023161	1925	1925	1925	1925	0
142	20230620	180100	366023161	1925	1925	1925	1925	0
143	20230620	180000	366023161	1925	1925	1925	1925	0
144	20230620	175900	366023161	1925	1925	1925	1925	0
145	20230620	175800	366023161	1925	1925	1925	1925	0
146	20230620	175700	366023161	1925	1925	1925	1925	0
147	20230620	175600	366023161	1925	1925	1925	1925	0
148	20230620	175500	366023161	1925	1925	1925	1925	0
149	20230620	175400	366023161	1925	1925	1925	1925	0
150	20230620	175300	366023161	1925	1925	1925	1925	0
151	20230620	175200	366023161	1925	1925	1925	1925	0
152	20230620	175100	366023161	1925	1925	1925	1925	2323
153	20230620	175000	366023161	1925	1925	1925	1925	0
154	20230620	174900	366023161	1925	1925	1925	1925	0
155	20230620	174800	366023161	1925	1925	1925	1925	0
156	20230620	174700	366023161	1925	1925	1925	1925	0
157	20230620	174600	366023161	1925	1925	1925	1925	0
158	20230620	174500	366023161	1925	1925	1925	1925	0
159	20230620	174400	366023161	1925	1925	1925	1925	0
160	20230620	174300	366023161	1925	1925	1925	1925	0
161	20230620	174200	366023161	1925	1925	1925	1925	0
162	20230620	174100	366023161	1925	1925	1925	1925	0
163	20230620	174000	366023161	1925	1925	1925	1925	0
164	20230620	173900	366023161	1925	1925	1925	1925	0
165	20230620	173800	366023161	1925	1925	1925	1925	0
166	20230620	173700	366023161	1925	1925	1925	1925	0
167	20230620	173600	366023161	1925	1925	1925	1925	0
168	20230620	173500	366023161	1925	1925	1925	1925	0
169	20230620	173400	366023161	1925	1925	1925	1925	0
170	20230620	173300	366023161	1925	1925	1925	1925	0
171	20230620	173200	366023161	1925	1925	1925	1925	0
172	20230620	173100	366023161	1925	1925	1925	1925	0
173	20230620	173000	366023161	1925	1925	1925	1925	0
174	20230620	172900	366023161	1925	1925	1925	1925	0
175	20230620	172800	366023161	1925	1925	1925	1925	0
176	20230620	172700	366023161	1925	1925	1925	1925	0
177	20230620	172600	366023161	1925	1925	1925	1925	0
178	20230620	172500	366023161	1925	1925	1925	1925	0
179	20230620	172400	366023161	1925	1925	1925	1925	0
180	20230620	172300	366023161	1925	1925	1925	1925	0
181	20230620	172200	366023161	1925	1925	1925	1925	0
182	20230620	172100	366023161	1925	1925	1925	1925	2323
183	20230620	172000	366023161	1925	1925	1925	1925	0
184	20230620	171900	366023161	1925	1925	1925	1925	0
185	20230620	171800	366023161	1925	1925	1925	1925	0
186	20230620	171700	366023161	1925	1925	1925	1925	0
187	20230620	171600	366023161	1925	1925	1925	1925	0
188	20230620	171500	366023161	1925	1925	1925	1925	0
189	20230620	171400	366023161	1925	1925	1925	1925	0
190	20230620	171300	366023161	1925	1925	1925	1925	0
191	20230620	171200	366023161	1925	1925	1925	1925	0
192	20230620	171100	366023161	1925	1925	1925	1925	0
193	20230620	171000	366023161	1925	1925	1925	1925	0
194	20230620	170900	366023161	1925	1925	1925	1925	0
195	20230620	170800	366023161	1925	1925	1925	1925	0
196	20230620	170700	366023161	1925	1925	1925	1925	0
197	20230620	170600	366023161	1925	1925	1925	1925	0
198	20230620	170500	366023161	1925	1925	1925	1925	0
199	20230620	170400	366023161	1925	1925	1925	1925	0
200	20230620	170300	366023161	1925	1925	1925	1925	0
201	20230620	170200	366023161	1925	1925	1925	1925	0
202	20230620	170100	366023161	1925	1925	1925	1925	0
203	20230620	170000	366023161	1925	1925	1925	1925	0
204	20230620	165900	366023161	1925	1925	1925	1925	0
205	20230620	165800	366023161	1925	1925	1925	1925	0
206	20230620	165700	366023161	1925	1925	1925	1925	0
207	20230620	165600	366023161	1925	1925	1925	1925	0
208	20230620	165500	366023161	1925	1925	1925	1925	0
209	20230620	165400	366023161	1925	1925	1925	1925	0
210	20230620	165300	366023161	1925	1925	1925	1925	0
211	20230620	165200	366023161	1925	1925	1925	1925	0
212	20230620	165100	366023161	1925	1925	1925	1925	2323
213	20230620	165000	366023161	1925	1925	1925	1925	0
214	20230620	164900	366023161	1925	1925	1925	1925	0
215	20230620	164800	366023161	1925	1925	1925	1925	0
216	20230620	164700	366023161	1925	1925	1925	1925	0
217	20230620	164600	366023161	1925	1925	1925	1925	0
218	20230620	164500	366023161	1925	1925	1925	1925	0
219	20230620	164400	366023161	1925	1925	1925	1925	0
220	20230620	164300	366023161	1925	1925	1925	1925	0
221	20230620	164200	366023161	1925	1925	1925	1925	0
222	20230620	164100	366023161	1925	1925	1925	1925	0
223	20230620	164000	366023161	1925	1925	1925	1925	0
224	20230620	163900	366023161	1925	1925	1925	1925	0
225	20230620	163800	366023161	1925	1925	1925	1925	0
226	20230620	163700	366023161	1925	1925	1925	1925	0
227	20230620	163600	366023161	1925	1925	1925	1925	0
228	20230620	163500	366023161	1925	1925	1925	1925	0
229	20230620	163400	366023161	1925	1925	1925	1925	0
230	20230620	163300	366023161	1925	1925	1925	1925	0
231	20230620	163200	366023161	1925	1925	1925	1925	0
232	20230620	163100	366023161	1925	1925	1925	1925	0
233	20230620	163000	366023161	1925	1925	1925	1925	0
234	20230620	162900	366023161	1925	1925	1925	1925	0
235	20230620	162800	366023161	1925	1925	1925	1925	0
236	20230620	162700	366023161	1925	1925	1925	1925	0
237	20230620	162600	366023161	1925	1925	1925	1925	0
238	20230620	162500	366023161	1925	1925	1925	1925	0
239	20230620	162400	366023161	1925	1925	1925	1925	0
240	20230620	162300	366023161	1925	1925	1925	1925	0
241	20230620	162200	366023161	1925	1925	1925	1925	0
242	20230620	162100	366023161	1925	1925	1925	1925	2323
243	20230620	162000	366023161	1925	1925	1925	1925	0
244	20230620	161900	366023161	1925	1925	1925	1925	0
245	20230620	161800	366023161	1925	1925	1925	1925	0
246	20230620	161700	366023161	1925	1925	1925	1925	0
247	20230620	161600	366023161	1925	1925	1925	1925	0
248	20230620	161500	366023161	1925	1925	1925	1925	0
249	20230620	161400	366023161	1925	1925	1925	1925	0
250	20230620	161300	366023161	1925	1925	1925	1925	0
251	20230620	161200	366023161	1925	1925	1925	1925	0
252	20230620	161100	366023161	1925	1925	1925	1925	0
253	20230620	161000	366023161	1925	1925	1925	1925	0
254	20230620	160900	366023161	1925	1925	1925	1925	0
255	20230620	160800	366023161	1925	1925	1925	1925	0
256	20230620	160700	366023161	1925	1925	1925	1925	0
257	20230620	160600	366023161	1925	1925	1925	1925	0
258	20230620	160500	366023161	1925	1925	1925	1925	0
259	20230620	160400	366023161	1925	1925	1925	1925	0
260	20230620	160300	366023161	1925	1925	1925	1925	0
261	20230620	160200	366023161	1925	1925	1925	1925	0
262	20230620	160100	366023161	1925	1925	1925	1925	0
263	20230620	160000	366023161	1925	1925	1925	1925	0
264	20230620	155900	366023161	1925	1925	1925	1925	0
265	20230620	155800	366023161	1925	1925	1925	1925	0
266	20230620	155700	366023161	1925	1925	1925	1925	0
267	20230620	155600	366023161	1925	1925	1925	1925	0
268	20230620	155500	366023161	1925	1925	1925	1925	0
269	20230620	155400	366023161	1925	1925	1925	1925	0
270	20230620	155300	366023161	1925	1925	1925	1925	0
271	20230620	155200	366023161	1925	1925	1925	1925	0
272	20230620	155100	366023161	1925	1925	1925	1925	2323
273	20230620	155000	366023161	1925	1925	1925	1925	0
274	20230620	154900	366023161	1925	1925	1925	1925	0
275	20230620	154800	366023161	1925	1925	1925	1925	0
276	20230620	154700	366023161	1925	1925	1925	1925	0
277	20230620	154600	366023161	1925	1925	1925	1925	0
278	20230620	154500	366023161	1925	1925	1925	1925	0
279	20230620	154400	366023161	1925	1925	1925	1925	0
280	20230620	154300	366023161	1925	1925	1925	1925	0
281	20230620	154200	366023161	1925	1925	1925	1925	0
282	20230620	154100	366023161	1925	1925	1925	1925	0
283	20230620	154000	366023161	1925	1925	1925	1925	0
284	20230620	153900	366023161	1925	1925	1925	1925	0
285	20230620	153800	366023161	1925	1925	1925	1925	0
286	20230620	153700	366023161	1925	1925	1925	1925	0
287	20230620	153600	366023161	1925	1925	1925	1925	0
288	20230620	153500	366023161	1925	1925	1925	1925	0
289	20230620	153400	366023161	1925	1925	1925	1925	0
290	20230620	153300	366023161	1925	1925	1925	1925	0
291	20230620	153200	366023161	1925	1925	1925	1925	0
292	20230620	153100	366023161	1925	1925	1925	1925	0
293	20230620	153000	366023161	1925	1925	1925	1925	2323
294	20230620	152900	361551386	1925	1925	1925	1925	0
295	20230620	152800	361551386	1925	1925	1925	1925	0
296	20230620	152700	361551386	1925	1925	1925	1925	0
297	20230620	152600	361551386	1925	1925	1925	1925	0
298	20230620	152500	361551386	1925	1925	1925	1925	0
299	20230620	152400	361551386	1925	1925	1925	1925	0
300	20230620	152300	361551386	1925	1925	1925	1925	0
301	20230620	152200	361551386	1925	1925	1925	1925	0
302	20230620	152100	361551386	1925	1925	1925	1925	0
303	20230620	152000	361551386	1925	1925	1925	1925	0
304	20230620	151900	361551386	1925	1924	1925	1923	1067
305	20230620	151800	359497739	1924	1924	1924	1924	202
306	20230620	151700	359109091	1924	1923	1924	1923	484
307	20230620	151600	358178342	1923	1923	1923	1923	15
308	20230620	151500	358149497	1923	1923	1923	1923	0
309	20230620	151400	358149497	1923	1923	1923	1923	2
310	20230620	151300	358145651	1923	1923	1923	1923	10
311	20230620	151200	358126421	1923	1923	1923	1923	2
312	20230620	151100	358122575	1923	1922	1923	1922	45
313	20230620	151000	358036083	1922	1920	1922	1920	767
314	20230620	150900	356563433	1920	1920	1920	1920	2
315	20230620	150800	356559593	1920	1920	1920	1920	5
316	20230620	150700	356549993	1920	1920	1920	1920	8
317	20230620	150600	356534633	1919	1918	1919	1918	1147
318	20230620	150500	354334014	1919	1919	1919	1919	50
319	20230620	150400	354238064	1919	1919	1919	1919	2
320	20230620	150300	354234226	1919	1918	1919	1918	7
321	20230620	150200	354220798	1919	1918	1919	1918	88
322	20230620	150100	354052013	1917	1917	1918	1917	499
323	20230620	150000	353095326	1918	1918	1918	1918	1127
324	20230620	145900	350933740	1918	1918	1918	1918	393
325	20230620	145800	350179966	1919	1919	1919	1918	1512
326	20230620	145700	347279938	1920	1920	1920	1920	0
327	20230620	145600	347279938	1920	1920	1920	1920	105
328	20230620	145500	347078338	1920	1920	1920	1918	172
329	20230620	145400	346748285	1920	1923	1923	1920	1888
330	20230620	145300	343123299	1924	1924	1924	1924	0
331	20230620	145200	343123299	1924	1924	1924	1924	0
332	20230620	145100	343123299	1924	1924	1924	1924	0
333	20230620	145000	343123299	1924	1924	1924	1924	0
334	20230620	144900	343123299	1924	1924	1924	1924	0
335	20230620	144800	343123299	1924	1924	1924	1924	0
336	20230620	144700	343123299	1924	1924	1924	1924	61
337	20230620	144600	343005935	1924	1924	1924	1924	0
338	20230620	144500	343005935	1924	1924	1924	1924	0
339	20230620	144400	343005935	1924	1924	1924	1924	0
340	20230620	144300	343005935	1924	1920	1924	1920	17
341	20230620	144200	342973287	1919	1919	1920	1919	504
342	20230620	144100	342006109	1920	1919	1920	1919	83
343	20230620	144000	341846799	1920	1919	1920	1919	431
344	20230620	143900	341019694	1919	1919	1919	1919	207
345	20230620	143800	340622461	1918	1918	1918	1918	1592
346	20230620	143700	337569005	1918	1924	1924	1918	5958
347	20230620	143600	326141131	1918	1918	1918	1918	0
348	20230620	143500	326141131	1918	1918	1918	1918	0
349	20230620	143400	326141131	1918	1918	1918	1918	0
350	20230620	143300	326141131	1918	1920	1920	1918	2096
351	20230620	143200	322118577	1922	1922	1922	1922	0
352	20230620	143100	322118577	1922	1922	1922	1922	0
353	20230620	143000	322118577	1922	1922	1922	1922	100
354	20230620	142900	321926377	1922	1922	1922	1922	0
355	20230620	142800	321926377	1922	1922	1922	1922	104
356	20230620	142700	321726489	1922	1922	1922	1922	1002
357	20230620	142600	319800645	1922	1922	1922	1918	1002
358	20230620	142500	317877814	1919	1919	1919	1919	1070
359	20230620	142400	315824484	1919	1922	1922	1919	3001
360	20230620	142300	310065510	1919	1922	1922	1919	1550
361	20230620	142200	307088060	1923	1923	1923	1923	0
362	20230620	142100	307088060	1923	1923	1923	1923	0
363	20230620	142000	307088060	1923	1920	1923	1920	1190
364	20230620	141900	304803257	1925	1925	1925	1925	0
365	20230620	141800	304803257	1925	1924	1925	1921	221
366	20230620	141700	304378652	1922	1922	1922	1922	0
367	20230620	141600	304378652	1922	1924	1924	1922	30
368	20230620	141500	304320972	1925	1925	1925	1925	0
369	20230620	141400	304320972	1925	1925	1925	1925	1000
370	20230620	141300	302395972	1922	1922	1922	1922	200
371	20230620	141200	302011572	1920	1920	1920	1920	0
372	20230620	141100	302011572	1920	1920	1920	1920	50
373	20230620	141000	301915572	1920	1920	1920	1920	693
374	20230620	140900	300585012	1920	1920	1920	1920	359
375	20230620	140800	299895732	1920	1923	1923	1920	506
376	20230620	140700	298923946	1925	1925	1925	1925	0
377	20230620	140600	298923946	1925	1925	1925	1925	0
378	20230620	140500	298923946	1925	1925	1925	1925	0
379	20230620	140400	298923946	1925	1925	1925	1925	10
380	20230620	140300	298904696	1920	1920	1920	1920	0
381	20230620	140200	298904696	1920	1924	1925	1920	841
382	20230620	140100	297289122	1925	1925	1925	1925	0
383	20230620	140000	297289122	1925	1925	1925	1925	134
384	20230620	135900	297031172	1925	1925	1925	1925	0
385	20230620	135800	297031172	1925	1925	1925	1925	10
386	20230620	135700	297011922	1926	1926	1926	1926	0
387	20230620	135600	297011922	1926	1926	1926	1926	0
388	20230620	135500	297011922	1926	1926	1926	1926	0
389	20230620	135400	297011922	1926	1926	1926	1926	0
390	20230620	135300	297011922	1926	1926	1926	1926	1
391	20230620	135200	297009996	1926	1926	1926	1926	776
392	20230620	135100	295515420	1926	1926	1926	1926	0
393	20230620	135000	295515420	1926	1926	1926	1926	200
394	20230620	134900	295130220	1926	1926	1926	1926	0
395	20230620	134800	295130220	1926	1926	1926	1926	100
396	20230620	134700	294937620	1926	1926	1926	1926	550
397	20230620	134600	293878320	1926	1926	1926	1926	0
398	20230620	134500	293878320	1926	1926	1926	1926	0
399	20230620	134400	293878320	1926	1926	1926	1926	0
400	20230620	134300	293878320	1926	1926	1926	1926	0
401	20230620	134200	293878320	1926	1926	1926	1926	0
402	20230620	134100	293878320	1926	1926	1926	1926	0
403	20230620	134000	293878320	1926	1926	1926	1926	0
404	20230620	133900	293878320	1926	1926	1926	1926	0
405	20230620	133800	293878320	1926	1926	1926	1926	0
406	20230620	133700	293878320	1926	1926	1926	1926	0
407	20230620	133600	293878320	1926	1926	1926	1926	40
408	20230620	133500	293801280	1926	1926	1926	1926	0
409	20230620	133400	293801280	1926	1926	1926	1926	1
410	20230620	133300	293799354	1920	1920	1920	1920	312
411	20230620	133200	293200314	1920	1920	1920	1920	0
412	20230620	133100	293200314	1920	1920	1920	1920	0
413	20230620	133000	293200314	1920	1920	1920	1920	0
414	20230620	132900	293200314	1920	1920	1920	1920	0
415	20230620	132800	293200314	1920	1920	1920	1920	1
416	20230620	132700	293198394	1924	1924	1924	1924	2192
417	20230620	132600	288980986	1920	1920	1920	1920	59
418	20230620	132500	288867706	1924	1924	1924	1924	1
419	20230620	132400	288865782	1920	1920	1920	1920	0
420	20230620	132300	288865782	1920	1919	1920	1919	1628
421	20230620	132200	285741622	1920	1920	1920	1919	151
422	20230620	132100	285451802	1919	1919	1919	1919	0
423	20230620	132000	285451802	1919	1919	1919	1919	0
424	20230620	131900	285451802	1919	1920	1920	1919	1000
425	20230620	131800	283532465	1920	1920	1920	1920	0
426	20230620	131700	283532465	1920	1921	1921	1920	1500
427	20230620	131600	280652059	1924	1924	1924	1924	10
428	20230620	131500	280632819	1925	1925	1925	1925	0
429	20230620	131400	280632819	1925	1925	1925	1925	0
430	20230620	131300	280632819	1925	1925	1925	1925	0
431	20230620	131200	280632819	1925	1924	1925	1924	100
432	20230620	131100	280440339	1925	1925	1925	1925	0
433	20230620	131000	280440339	1925	1925	1925	1922	6428
434	20230620	130900	268070717	1925	1925	1925	1925	2
435	20230620	130800	268066867	1922	1922	1922	1922	1
436	20230620	130700	268064945	1927	1927	1927	1927	100
437	20230620	130600	267872245	1927	1927	1927	1927	1
438	20230620	130500	267870318	1927	1922	1927	1922	902
439	20230620	130400	266136664	1923	1923	1923	1923	408
440	20230620	130300	265352080	1927	1927	1927	1927	0
441	20230620	130200	265352080	1927	1927	1927	1927	129
442	20230620	130100	265103497	1927	1927	1927	1927	2
443	20230620	130000	265099643	1927	1927	1927	1927	0
444	20230620	125900	265099643	1927	1927	1927	1927	0
445	20230620	125800	265099643	1927	1923	1927	1923	9
446	20230620	125700	265082324	1923	1923	1923	1923	77
447	20230620	125600	264934253	1923	1923	1923	1923	0
448	20230620	125500	264934253	1923	1923	1923	1923	10
449	20230620	125400	264915023	1923	1923	1923	1923	87
450	20230620	125300	264747722	1927	1923	1927	1923	11
451	20230620	125200	264726561	1927	1927	1927	1927	0
452	20230620	125100	264726561	1927	1927	1927	1923	15
453	20230620	125000	264697688	1927	1927	1927	1927	3
454	20230620	124900	264691907	1927	1927	1927	1923	2016
455	20230620	124800	260814923	1923	1922	1923	1921	981
456	20230620	124700	258928599	1923	1923	1923	1923	2
457	20230620	124600	258924753	1921	1921	1921	1921	0
458	20230620	124500	258924753	1921	1922	1922	1921	201
459	20230620	124400	258538590	1923	1923	1923	1923	0
460	20230620	124300	258538590	1923	1923	1923	1923	0
461	20230620	124200	258538590	1923	1923	1923	1923	0
462	20230620	124100	258538590	1923	1923	1923	1923	0
463	20230620	124000	258538590	1923	1923	1923	1923	0
464	20230620	123900	258538590	1923	1923	1923	1923	2
465	20230620	123800	258534744	1923	1923	1923	1923	0
466	20230620	123700	258534744	1923	1922	1923	1920	522
467	20230620	123600	257531627	1923	1923	1923	1923	0
468	20230620	123500	257531627	1923	1923	1923	1923	0
469	20230620	123400	257531627	1923	1923	1923	1923	0
470	20230620	123300	257531627	1923	1921	1923	1921	8
471	20230620	123200	257516257	1921	1921	1921	1921	50
472	20230620	123100	257420207	1922	1922	1922	1922	88
473	20230620	123000	257251071	1922	1922	1922	1922	12
474	20230620	122900	257228007	1922	1922	1922	1922	57
475	20230620	122800	257118453	1923	1923	1923	1923	0
476	20230620	122700	257118453	1923	1923	1923	1923	0
477	20230620	122600	257118453	1923	1923	1923	1923	0
478	20230620	122500	257118453	1923	1923	1923	1923	0
479	20230620	122400	257118453	1923	1922	1923	1922	21
480	20230620	122300	257078088	1922	1922	1922	1922	92
481	20230620	122200	256901264	1923	1923	1923	1923	0
482	20230620	122100	256901264	1923	1923	1923	1923	2
483	20230620	122000	256897418	1923	1923	1923	1923	3
484	20230620	121900	256891649	1923	1923	1923	1923	5
485	20230620	121800	256882034	1923	1923	1923	1923	5
486	20230620	121700	256872419	1922	1922	1922	1922	29
487	20230620	121600	256816681	1922	1922	1922	1922	26
488	20230620	121500	256766709	1922	1922	1922	1922	10
489	20230620	121400	256747489	1920	1920	1920	1920	51
490	20230620	121300	256649569	1922	1922	1922	1922	5
491	20230620	121200	256639959	1922	1922	1922	1922	31
492	20230620	121100	256580377	1922	1922	1922	1922	0
493	20230620	121000	256580377	1922	1921	1922	1920	2002
494	20230620	120900	252736395	1923	1923	1923	1923	7
495	20230620	120800	252722934	1921	1921	1921	1921	0
496	20230620	120700	252722934	1921	1921	1921	1921	512
497	20230620	120600	251739382	1921	1922	1922	1921	3365
498	20230620	120500	245272451	1923	1923	1923	1923	2
499	20230620	120400	245268605	1923	1923	1923	1923	5
500	20230620	120300	245258990	1923	1923	1923	1923	57
501	20230620	120200	245149379	1923	1923	1923	1923	15
502	20230620	120100	245120534	1923	1923	1923	1923	12
503	20230620	120000	245097458	1923	1923	1923	1923	245
504	20230620	115900	244626323	1923	1923	1923	1923	88
505	20230620	115800	244457099	1923	1923	1923	1923	5
506	20230620	115700	244447484	1923	1923	1923	1923	3
507	20230620	115600	244441715	1923	1923	1923	1923	12
508	20230620	115500	244418639	1923	1922	1923	1922	3
509	20230620	115400	244412871	1923	1923	1923	1923	0
510	20230620	115300	244412871	1923	1923	1923	1923	0
511	20230620	115200	244412871	1923	1923	1923	1923	0
512	20230620	115100	244412871	1923	1923	1923	1923	0
513	20230620	115000	244412871	1923	1923	1923	1923	202
514	20230620	114900	244024425	1923	1923	1923	1923	2
515	20230620	114800	244020579	1923	1922	1923	1922	202
516	20230620	114700	243632333	1923	1923	1923	1923	0
517	20230620	114600	243632333	1923	1923	1923	1923	0
518	20230620	114500	243632333	1923	1923	1923	1923	20
519	20230620	114400	243593873	1923	1923	1923	1923	3
520	20230620	114300	243588104	1923	1923	1923	1923	2
521	20230620	114200	243584258	1923	1923	1923	1923	3
522	20230620	114100	243578489	1923	1923	1923	1923	34
523	20230620	114000	243513107	1923	1923	1923	1923	750
524	20230620	113900	242070857	1923	1923	1923	1923	0
525	20230620	113800	242070857	1923	1923	1923	1923	0
526	20230620	113700	242070857	1923	1923	1923	1921	188
527	20230620	113600	241709534	1923	1923	1923	1923	2
528	20230620	113500	241705688	1923	1923	1923	1923	3
529	20230620	113400	241699919	1923	1923	1923	1923	4
530	20230620	113300	241692227	1923	1923	1923	1923	487
531	20230620	113200	240755726	1923	1923	1923	1922	189
532	20230620	113100	240392308	1923	1923	1923	1923	2
533	20230620	113000	240388462	1923	1923	1923	1923	30
534	20230620	112900	240330772	1923	1923	1923	1923	7
535	20230620	112800	240317311	1923	1923	1923	1923	3
536	20230620	112700	240311542	1923	1923	1923	1923	10
537	20230620	112600	240292312	1923	1923	1923	1923	15
538	20230620	112500	240263467	1923	1920	1923	1919	492
539	20230620	112400	239318773	1920	1920	1920	1920	97
540	20230620	112300	239132533	1920	1920	1920	1920	17
541	20230620	112200	239099893	1920	1920	1920	1920	25
542	20230620	112100	239051893	1919	1919	1919	1919	1508
543	20230620	112000	236158041	1919	1919	1919	1919	0
544	20230620	111900	236158041	1919	1919	1919	1919	0
545	20230620	111800	236158041	1919	1919	1919	1919	992
546	20230620	111700	234254393	1920	1920	1920	1920	0
547	20230620	111600	234254393	1920	1920	1920	1920	0
548	20230620	111500	234254393	1920	1920	1920	1920	0
549	20230620	111400	234254393	1920	1920	1920	1920	0
550	20230620	111300	234254393	1920	1920	1920	1920	25
551	20230620	111200	234206393	1919	1919	1919	1919	0
552	20230620	111100	234206393	1919	1919	1919	1919	0
553	20230620	111000	234206393	1919	1919	1919	1919	800
554	20230620	110900	232671193	1919	1919	1919	1919	0
555	20230620	110800	232671193	1919	1919	1919	1919	1901
556	20230620	110700	229023174	1919	1920	1920	1919	701
557	20230620	110600	227677954	1920	1920	1920	1920	527
558	20230620	110500	226666114	1920	1920	1920	1920	0
559	20230620	110400	226666114	1920	1920	1920	1920	78
560	20230620	110300	226516354	1919	1919	1919	1919	0
561	20230620	110200	226516354	1919	1919	1919	1919	0
562	20230620	110100	226516354	1919	1919	1919	1919	0
563	20230620	110000	226516354	1919	1921	1921	1919	1000
564	20230620	105900	224597350	1919	1919	1919	1919	0
565	20230620	105800	224597350	1919	1921	1921	1919	1499
566	20230620	105700	221719767	1919	1919	1919	1919	0
567	20230620	105600	221719767	1919	1919	1919	1919	150
568	20230620	105500	221431917	1919	1922	1922	1919	1400
569	20230620	105400	218745193	1922	1923	1923	1922	501
570	20230620	105300	217781771	1923	1923	1923	1923	1
571	20230620	105200	217779848	1923	1923	1923	1923	0
572	20230620	105100	217779848	1923	1923	1923	1923	1
573	20230620	105000	217777925	1919	1919	1919	1919	0
574	20230620	104900	217777925	1919	1919	1919	1919	0
575	20230620	104800	217777925	1919	1919	1919	1919	0
576	20230620	104700	217777925	1919	1919	1919	1919	50
577	20230620	104600	217681975	1926	1926	1926	1926	0
578	20230620	104500	217681975	1926	1926	1926	1926	100
579	20230620	104400	217489375	1927	1927	1927	1927	0
580	20230620	104300	217489375	1927	1927	1927	1927	0
581	20230620	104200	217489375	1927	1926	1927	1918	1567
582	20230620	104100	214480786	1927	1927	1927	1927	8
583	20230620	104000	214465370	1927	1927	1927	1927	0
584	20230620	103900	214465370	1927	1922	1927	1922	127
585	20230620	103800	214220807	1926	1921	1926	1921	132
586	20230620	103700	213967225	1926	1926	1926	1926	0
587	20230620	103600	213967225	1926	1926	1926	1926	0
588	20230620	103500	213967225	1926	1926	1926	1926	0
589	20230620	103400	213967225	1926	1926	1926	1926	300
590	20230620	103300	213389425	1926	1926	1926	1926	0
591	20230620	103200	213389425	1926	1926	1926	1926	26
592	20230620	103100	213339349	1926	1926	1926	1926	0
593	20230620	103000	213339349	1926	1926	1926	1926	0
594	20230620	102900	213339349	1926	1926	1926	1926	2
595	20230620	102800	213335497	1926	1916	1926	1913	16331
596	20230620	102700	182081079	1917	1920	1920	1916	15438
597	20230620	102600	152474722	1921	1924	1924	1921	5147
598	20230620	102500	142575908	1924	1924	1924	1924	500
599	20230620	102400	141613908	1927	1927	1927	1927	100
600	20230620	102300	141421208	1924	1926	1926	1924	310
601	20230620	102200	140824168	1926	1926	1926	1926	25
602	20230620	102100	140776018	1923	1923	1923	1923	0
603	20230620	102000	140776018	1923	1923	1923	1923	381
604	20230620	101900	140043355	1922	1923	1923	1922	531
605	20230620	101800	139022272	1927	1927	1927	1927	100
606	20230620	101700	138829572	1922	1927	1927	1922	40
607	20230620	101600	138752642	1927	1921	1927	1921	565
608	20230620	101500	137664777	1921	1921	1921	1920	5946
609	20230620	101400	126246758	1922	1923	1923	1922	3829
610	20230620	101300	118887380	1922	1922	1925	1922	572
611	20230620	101200	117787849	1925	1923	1925	1923	351
612	20230620	101100	117112676	1923	1926	1926	1923	10167
613	20230620	101000	97552608	1927	1929	1929	1927	694
614	20230620	100900	96215251	1929	1929	1929	1929	0
615	20230620	100800	96215251	1929	1928	1929	1928	53
616	20230620	100700	96113064	1928	1928	1928	1928	30
617	20230620	100600	96055224	1929	1929	1929	1929	237
618	20230620	100500	95598051	1929	1929	1929	1929	6
619	20230620	100400	95586477	1930	1930	1930	1930	70
620	20230620	100300	95451377	1929	1929	1929	1929	500
621	20230620	100200	94486877	1930	1936	1936	1930	1052
622	20230620	100100	92453908	1935	1936	1936	1935	1025
623	20230620	100000	90470029	1936	1936	1936	1936	0
624	20230620	095900	90470029	1936	1936	1936	1936	1
625	20230620	095800	90468093	1936	1936	1936	1936	1
626	20230620	095700	90466157	1936	1936	1936	1936	0
627	20230620	095600	90466157	1936	1936	1936	1936	569
628	20230620	095500	89364573	1936	1936	1936	1936	132
629	20230620	095400	89109021	1935	1935	1935	1935	0
630	20230620	095300	89109021	1935	1932	1935	1930	570
631	20230620	095200	88006178	1930	1929	1930	1929	3046
632	20230620	095100	82127464	1929	1929	1929	1929	310
633	20230620	095000	81529474	1929	1929	1929	1929	200
634	20230620	094900	81143674	1929	1930	1930	1929	131
635	20230620	094800	80890845	1930	1930	1930	1930	100
636	20230620	094700	80697845	1930	1926	1930	1922	1611
637	20230620	094600	77596696	1925	1928	1928	1923	1531
638	20230620	094500	74650002	1928	1930	1931	1928	1300
639	20230620	094400	72141291	1931	1933	1933	1931	583
640	20230620	094300	71015498	1932	1932	1933	1932	2195
641	20230620	094200	66774757	1934	1935	1935	1933	985
642	20230620	094100	64870748	1932	1934	1934	1932	1031
643	20230620	094000	62877777	1934	1934	1934	1934	2000
644	20230620	093900	59009777	1934	1936	1936	1934	810
645	20230620	093800	57443009	1937	1938	1938	1937	72
646	20230620	093700	57303544	1937	1938	1938	1937	23
647	20230620	093600	57258992	1937	1942	1942	1937	397
648	20230620	093500	56489563	1942	1943	1943	1942	4
649	20230620	093400	56481793	1943	1941	1943	1939	2331
650	20230620	093300	51959677	1941	1948	1948	1941	5817
651	20230620	093200	40652951	1954	1954	1954	1947	4
652	20230620	093100	40645148	1947	1948	1948	1947	312
653	20230620	093000	40037673	1947	1949	1955	1947	116
654	20230620	092900	39811600	1948	1954	1954	1948	36
655	20230620	092800	39741436	1955	1955	1955	1955	0
656	20230620	092700	39741436	1955	1955	1955	1955	3
657	20230620	092600	39735571	1945	1945	1945	1945	500
658	20230620	092500	38763071	1945	1945	1945	1945	0
659	20230620	092400	38763071	1945	1948	1948	1945	2000
660	20230620	092300	34872745	1946	1959	1960	1946	313
661	20230620	092200	34259432	1960	1960	1960	1960	620
662	20230620	092100	33044232	1960	1945	1960	1945	6300
663	20230620	092000	20714139	1943	1943	1943	1943	117
664	20230620	091900	20486808	1946	1946	1946	1946	0
665	20230620	091800	20486808	1946	1954	1954	1946	284
666	20230620	091700	19933124	1955	1953	1955	1953	3000
667	20230620	091600	14069734	1954	1954	1954	1954	1
668	20230620	091500	14067780	1948	1948	1948	1948	39
669	20230620	091400	13991808	1948	1954	1954	1948	110
670	20230620	091300	13777396	1948	1956	1956	1944	750
671	20230620	091200	12318746	1957	1957	1957	1957	0
672	20230620	091100	12318746	1957	1956	1957	1956	40
673	20230620	091000	12240491	1958	1957	1958	1957	133
674	20230620	090900	11980084	1958	1958	1958	1958	100
675	20230620	090800	11784284	1958	1959	1959	1958	109
676	20230620	090700	11570841	1960	1960	1960	1960	3
677	20230620	090600	11564961	1941	1942	1942	1941	1749
678	20230620	090500	8168543	1942	1942	1942	1942	0
679	20230620	090400	8168543	1942	1942	1942	1942	0
680	20230620	090300	8168543	1942	1942	1942	1942	0
681	20230620	090200	8168543	1942	1943	1943	1942	307
682	20230620	090100	7572178	1970	1949	1970	1941	3092
683	20230620	090000	1547506	1949	1949	1949	1949	794