KissMeData/004920/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	204900	8616032663	1940	1940	1940	1940	74608
3	20230607	204800	8616032663	1940	1940	1940	1940	0
4	20230607	204700	8616032663	1940	1940	1940	1940	0
5	20230607	204600	8616032663	1940	1940	1940	1940	0
6	20230607	204500	8616032663	1940	1940	1940	1940	0
7	20230607	204400	8616032663	1940	1940	1940	1940	0
8	20230607	204300	8616032663	1940	1940	1940	1940	0
9	20230607	204200	8616032663	1940	1940	1940	1940	0
10	20230607	204100	8616032663	1940	1940	1940	1940	0
11	20230607	204000	8616032663	1940	1940	1940	1940	0
12	20230607	203900	8616032663	1940	1940	1940	1940	0
13	20230607	203800	8616032663	1940	1940	1940	1940	0
14	20230607	203700	8616032663	1940	1940	1940	1940	0
15	20230607	203600	8616032663	1940	1940	1940	1940	0
16	20230607	203500	8616032663	1940	1940	1940	1940	0
17	20230607	203400	8616032663	1940	1940	1940	1940	0
18	20230607	203300	8616032663	1940	1940	1940	1940	0
19	20230607	203200	8616032663	1940	1940	1940	1940	0
20	20230607	203100	8616032663	1940	1940	1940	1940	0
21	20230607	203000	8616032663	1940	1940	1940	1940	0
22	20230607	202900	8616032663	1940	1940	1940	1940	0
23	20230607	202800	8616032663	1940	1940	1940	1940	0
24	20230607	202700	8616032663	1940	1940	1940	1940	0
25	20230607	202600	8616032663	1940	1940	1940	1940	0
26	20230607	202500	8616032663	1940	1940	1940	1940	0
27	20230607	202400	8616032663	1940	1940	1940	1940	0
28	20230607	202300	8616032663	1940	1940	1940	1940	0
29	20230607	202200	8616032663	1940	1940	1940	1940	0
30	20230607	202100	8616032663	1940	1940	1940	1940	0
31	20230607	202000	8616032663	1940	1940	1940	1940	0
32	20230607	201900	8616032663	1940	1940	1940	1940	74608
33	20230607	201800	8616032663	1940	1940	1940	1940	0
34	20230607	201700	8616032663	1940	1940	1940	1940	0
35	20230607	201600	8616032663	1940	1940	1940	1940	0
36	20230607	201500	8616032663	1940	1940	1940	1940	0
37	20230607	201400	8616032663	1940	1940	1940	1940	0
38	20230607	201300	8616032663	1940	1940	1940	1940	0
39	20230607	201200	8616032663	1940	1940	1940	1940	0
40	20230607	201100	8616032663	1940	1940	1940	1940	0
41	20230607	201000	8616032663	1940	1940	1940	1940	0
42	20230607	200900	8616032663	1940	1940	1940	1940	0
43	20230607	200800	8616032663	1940	1940	1940	1940	0
44	20230607	200700	8616032663	1940	1940	1940	1940	0
45	20230607	200600	8616032663	1940	1940	1940	1940	0
46	20230607	200500	8616032663	1940	1940	1940	1940	0
47	20230607	200400	8616032663	1940	1940	1940	1940	0
48	20230607	200300	8616032663	1940	1940	1940	1940	0
49	20230607	200200	8616032663	1940	1940	1940	1940	0
50	20230607	200100	8616032663	1940	1940	1940	1940	0
51	20230607	200000	8616032663	1940	1940	1940	1940	0
52	20230607	195900	8616032663	1940	1940	1940	1940	0
53	20230607	195800	8616032663	1940	1940	1940	1940	0
54	20230607	195700	8616032663	1940	1940	1940	1940	0
55	20230607	195600	8616032663	1940	1940	1940	1940	0
56	20230607	195500	8616032663	1940	1940	1940	1940	0
57	20230607	195400	8616032663	1940	1940	1940	1940	0
58	20230607	195300	8616032663	1940	1940	1940	1940	0
59	20230607	195200	8616032663	1940	1940	1940	1940	0
60	20230607	195100	8616032663	1940	1940	1940	1940	0
61	20230607	195000	8616032663	1940	1940	1940	1940	0
62	20230607	194900	8616032663	1940	1940	1940	1940	74608
63	20230607	194800	8616032663	1940	1940	1940	1940	0
64	20230607	194700	8616032663	1940	1940	1940	1940	0
65	20230607	194600	8616032663	1940	1940	1940	1940	0
66	20230607	194500	8616032663	1940	1940	1940	1940	0
67	20230607	194400	8616032663	1940	1940	1940	1940	0
68	20230607	194300	8616032663	1940	1940	1940	1940	0
69	20230607	194200	8616032663	1940	1940	1940	1940	0
70	20230607	194100	8616032663	1940	1940	1940	1940	0
71	20230607	194000	8616032663	1940	1940	1940	1940	0
72	20230607	193900	8616032663	1940	1940	1940	1940	0
73	20230607	193800	8616032663	1940	1940	1940	1940	0
74	20230607	193700	8616032663	1940	1940	1940	1940	0
75	20230607	193600	8616032663	1940	1940	1940	1940	0
76	20230607	193500	8616032663	1940	1940	1940	1940	0
77	20230607	193400	8616032663	1940	1940	1940	1940	0
78	20230607	193300	8616032663	1940	1940	1940	1940	0
79	20230607	193200	8616032663	1940	1940	1940	1940	0
80	20230607	193100	8616032663	1940	1940	1940	1940	0
81	20230607	193000	8616032663	1940	1940	1940	1940	0
82	20230607	192900	8616032663	1940	1940	1940	1940	0
83	20230607	192800	8616032663	1940	1940	1940	1940	0
84	20230607	192700	8616032663	1940	1940	1940	1940	0
85	20230607	192600	8616032663	1940	1940	1940	1940	0
86	20230607	192500	8616032663	1940	1940	1940	1940	0
87	20230607	192400	8616032663	1940	1940	1940	1940	0
88	20230607	192300	8616032663	1940	1940	1940	1940	0
89	20230607	192200	8616032663	1940	1940	1940	1940	0
90	20230607	192100	8616032663	1940	1940	1940	1940	0
91	20230607	192000	8616032663	1940	1940	1940	1940	0
92	20230607	191900	8616032663	1940	1940	1940	1940	74608
93	20230607	191800	8616032663	1940	1940	1940	1940	0
94	20230607	191700	8616032663	1940	1940	1940	1940	0
95	20230607	191600	8616032663	1940	1940	1940	1940	0
96	20230607	191500	8616032663	1940	1940	1940	1940	0
97	20230607	191400	8616032663	1940	1940	1940	1940	0
98	20230607	191300	8616032663	1940	1940	1940	1940	0
99	20230607	191200	8616032663	1940	1940	1940	1940	0
100	20230607	191100	8616032663	1940	1940	1940	1940	0
101	20230607	191000	8616032663	1940	1940	1940	1940	0
102	20230607	190900	8616032663	1940	1940	1940	1940	0
103	20230607	190800	8616032663	1940	1940	1940	1940	0
104	20230607	190700	8616032663	1940	1940	1940	1940	0
105	20230607	190600	8616032663	1940	1940	1940	1940	0
106	20230607	190500	8616032663	1940	1940	1940	1940	0
107	20230607	190400	8616032663	1940	1940	1940	1940	0
108	20230607	190300	8616032663	1940	1940	1940	1940	0
109	20230607	190200	8616032663	1940	1940	1940	1940	0
110	20230607	190100	8616032663	1940	1940	1940	1940	0
111	20230607	190000	8616032663	1940	1940	1940	1940	0
112	20230607	185900	8616032663	1940	1940	1940	1940	0
113	20230607	185800	8616032663	1940	1940	1940	1940	0
114	20230607	185700	8616032663	1940	1940	1940	1940	0
115	20230607	185600	8616032663	1940	1940	1940	1940	0
116	20230607	185500	8616032663	1940	1940	1940	1940	0
117	20230607	185400	8616032663	1940	1940	1940	1940	0
118	20230607	185300	8616032663	1940	1940	1940	1940	0
119	20230607	185200	8616032663	1940	1940	1940	1940	0
120	20230607	185100	8616032663	1940	1940	1940	1940	0
121	20230607	185000	8616032663	1940	1940	1940	1940	0
122	20230607	184900	8616032663	1940	1940	1940	1940	74608
123	20230607	184800	8616032663	1940	1940	1940	1940	0
124	20230607	184700	8616032663	1940	1940	1940	1940	0
125	20230607	184600	8616032663	1940	1940	1940	1940	0
126	20230607	184500	8616032663	1940	1940	1940	1940	0
127	20230607	184400	8616032663	1940	1940	1940	1940	0
128	20230607	184300	8616032663	1940	1940	1940	1940	0
129	20230607	184200	8616032663	1940	1940	1940	1940	0
130	20230607	184100	8616032663	1940	1940	1940	1940	0
131	20230607	184000	8616032663	1940	1940	1940	1940	0
132	20230607	183900	8616032663	1940	1940	1940	1940	0
133	20230607	183800	8616032663	1940	1940	1940	1940	0
134	20230607	183700	8616032663	1940	1940	1940	1940	0
135	20230607	183600	8616032663	1940	1940	1940	1940	0
136	20230607	183500	8616032663	1940	1940	1940	1940	0
137	20230607	183400	8616032663	1940	1940	1940	1940	0
138	20230607	183300	8616032663	1940	1940	1940	1940	0
139	20230607	183200	8616032663	1940	1940	1940	1940	0
140	20230607	183100	8616032663	1940	1940	1940	1940	0
141	20230607	183000	8616032663	1940	1940	1940	1940	0
142	20230607	182900	8616032663	1940	1940	1940	1940	0
143	20230607	182800	8616032663	1940	1940	1940	1940	0
144	20230607	182700	8616032663	1940	1940	1940	1940	0
145	20230607	182600	8616032663	1940	1940	1940	1940	0
146	20230607	182500	8616032663	1940	1940	1940	1940	0
147	20230607	182400	8616032663	1940	1940	1940	1940	0
148	20230607	182300	8616032663	1940	1940	1940	1940	0
149	20230607	182200	8616032663	1940	1940	1940	1940	0
150	20230607	182100	8616032663	1940	1940	1940	1940	0
151	20230607	182000	8616032663	1940	1940	1940	1940	0
152	20230607	181900	8616032663	1940	1940	1940	1940	74608
153	20230607	181800	8616032663	1940	1940	1940	1940	0
154	20230607	181700	8616032663	1940	1940	1940	1940	0
155	20230607	181600	8616032663	1940	1940	1940	1940	0
156	20230607	181500	8616032663	1940	1940	1940	1940	0
157	20230607	181400	8616032663	1940	1940	1940	1940	0
158	20230607	181300	8616032663	1940	1940	1940	1940	0
159	20230607	181200	8616032663	1940	1940	1940	1940	0
160	20230607	181100	8616032663	1940	1940	1940	1940	0
161	20230607	181000	8616032663	1940	1940	1940	1940	0
162	20230607	180900	8616032663	1940	1940	1940	1940	0
163	20230607	180800	8616032663	1940	1940	1940	1940	0
164	20230607	180700	8616032663	1940	1940	1940	1940	0
165	20230607	180600	8616032663	1940	1940	1940	1940	0
166	20230607	180500	8616032663	1940	1940	1940	1940	0
167	20230607	180400	8616032663	1940	1940	1940	1940	0
168	20230607	180300	8616032663	1940	1940	1940	1940	0
169	20230607	180200	8616032663	1940	1940	1940	1940	0
170	20230607	180100	8616032663	1940	1940	1940	1940	0
171	20230607	180000	8616032663	1940	1940	1940	1940	0
172	20230607	175900	8616032663	1940	1940	1940	1940	0
173	20230607	175800	8616032663	1940	1940	1940	1940	0
174	20230607	175700	8616032663	1940	1940	1940	1940	0
175	20230607	175600	8616032663	1940	1940	1940	1940	0
176	20230607	175500	8616032663	1940	1940	1940	1940	0
177	20230607	175400	8616032663	1940	1940	1940	1940	0
178	20230607	175300	8616032663	1940	1940	1940	1940	0
179	20230607	175200	8616032663	1940	1940	1940	1940	0
180	20230607	175100	8616032663	1940	1940	1940	1940	0
181	20230607	175000	8616032663	1940	1940	1940	1940	0
182	20230607	174900	8616032663	1940	1940	1940	1940	74608
183	20230607	174800	8616032663	1940	1940	1940	1940	0
184	20230607	174700	8616032663	1940	1940	1940	1940	0
185	20230607	174600	8616032663	1940	1940	1940	1940	0
186	20230607	174500	8616032663	1940	1940	1940	1940	0
187	20230607	174400	8616032663	1940	1940	1940	1940	0
188	20230607	174300	8616032663	1940	1940	1940	1940	0
189	20230607	174200	8616032663	1940	1940	1940	1940	0
190	20230607	174100	8616032663	1940	1940	1940	1940	0
191	20230607	174000	8616032663	1940	1940	1940	1940	0
192	20230607	173900	8616032663	1940	1940	1940	1940	0
193	20230607	173800	8616032663	1940	1940	1940	1940	0
194	20230607	173700	8616032663	1940	1940	1940	1940	0
195	20230607	173600	8616032663	1940	1940	1940	1940	0
196	20230607	173500	8616032663	1940	1940	1940	1940	0
197	20230607	173400	8616032663	1940	1940	1940	1940	0
198	20230607	173300	8616032663	1940	1940	1940	1940	0
199	20230607	173200	8616032663	1940	1940	1940	1940	0
200	20230607	173100	8616032663	1940	1940	1940	1940	0
201	20230607	173000	8616032663	1940	1940	1940	1940	0
202	20230607	172900	8616032663	1940	1940	1940	1940	0
203	20230607	172800	8616032663	1940	1940	1940	1940	0
204	20230607	172700	8616032663	1940	1940	1940	1940	0
205	20230607	172600	8616032663	1940	1940	1940	1940	0
206	20230607	172500	8616032663	1940	1940	1940	1940	0
207	20230607	172400	8616032663	1940	1940	1940	1940	0
208	20230607	172300	8616032663	1940	1940	1940	1940	0
209	20230607	172200	8616032663	1940	1940	1940	1940	0
210	20230607	172100	8616032663	1940	1940	1940	1940	0
211	20230607	172000	8616032663	1940	1940	1940	1940	0
212	20230607	171900	8616032663	1940	1940	1940	1940	74608
213	20230607	171800	8616032663	1940	1940	1940	1940	0
214	20230607	171700	8616032663	1940	1940	1940	1940	0
215	20230607	171600	8616032663	1940	1940	1940	1940	0
216	20230607	171500	8616032663	1940	1940	1940	1940	0
217	20230607	171400	8616032663	1940	1940	1940	1940	0
218	20230607	171300	8616032663	1940	1940	1940	1940	0
219	20230607	171200	8616032663	1940	1940	1940	1940	0
220	20230607	171100	8616032663	1940	1940	1940	1940	0
221	20230607	171000	8616032663	1940	1940	1940	1940	0
222	20230607	170900	8616032663	1940	1940	1940	1940	0
223	20230607	170800	8616032663	1940	1940	1940	1940	0
224	20230607	170700	8616032663	1940	1940	1940	1940	0
225	20230607	170600	8616032663	1940	1940	1940	1940	0
226	20230607	170500	8616032663	1940	1940	1940	1940	0
227	20230607	170400	8616032663	1940	1940	1940	1940	0
228	20230607	170300	8616032663	1940	1940	1940	1940	0
229	20230607	170200	8616032663	1940	1940	1940	1940	0
230	20230607	170100	8616032663	1940	1940	1940	1940	0
231	20230607	170000	8616032663	1940	1940	1940	1940	0
232	20230607	165900	8616032663	1940	1940	1940	1940	0
233	20230607	165800	8616032663	1940	1940	1940	1940	0
234	20230607	165700	8616032663	1940	1940	1940	1940	0
235	20230607	165600	8616032663	1940	1940	1940	1940	0
236	20230607	165500	8616032663	1940	1940	1940	1940	0
237	20230607	165400	8616032663	1940	1940	1940	1940	0
238	20230607	165300	8616032663	1940	1940	1940	1940	0
239	20230607	165200	8616032663	1940	1940	1940	1940	0
240	20230607	165100	8616032663	1940	1940	1940	1940	0
241	20230607	165000	8616032663	1940	1940	1940	1940	0
242	20230607	164900	8616032663	1940	1940	1940	1940	74608
243	20230607	164800	8616032663	1940	1940	1940	1940	0
244	20230607	164700	8616032663	1940	1940	1940	1940	0
245	20230607	164600	8616032663	1940	1940	1940	1940	0
246	20230607	164500	8616032663	1940	1940	1940	1940	0
247	20230607	164400	8616032663	1940	1940	1940	1940	0
248	20230607	164300	8616032663	1940	1940	1940	1940	0
249	20230607	164200	8616032663	1940	1940	1940	1940	0
250	20230607	164100	8616032663	1940	1940	1940	1940	0
251	20230607	164000	8616032663	1940	1940	1940	1940	0
252	20230607	163900	8616032663	1940	1940	1940	1940	0
253	20230607	163800	8616032663	1940	1940	1940	1940	0
254	20230607	163700	8616032663	1940	1940	1940	1940	0
255	20230607	163600	8616032663	1940	1940	1940	1940	0
256	20230607	163500	8616032663	1940	1940	1940	1940	0
257	20230607	163400	8616032663	1940	1940	1940	1940	0
258	20230607	163300	8616032663	1940	1940	1940	1940	0
259	20230607	163200	8616032663	1940	1940	1940	1940	0
260	20230607	163100	8616032663	1940	1940	1940	1940	0
261	20230607	163000	8616032663	1940	1940	1940	1940	0
262	20230607	162900	8616032663	1940	1940	1940	1940	0
263	20230607	162800	8616032663	1940	1940	1940	1940	0
264	20230607	162700	8616032663	1940	1940	1940	1940	0
265	20230607	162600	8616032663	1940	1940	1940	1940	0
266	20230607	162500	8616032663	1940	1940	1940	1940	0
267	20230607	162400	8616032663	1940	1940	1940	1940	0
268	20230607	162300	8616032663	1940	1940	1940	1940	0
269	20230607	162200	8616032663	1940	1940	1940	1940	0
270	20230607	162100	8616032663	1940	1940	1940	1940	0
271	20230607	162000	8616032663	1940	1940	1940	1940	0
272	20230607	161900	8616032663	1940	1940	1940	1940	74608
273	20230607	161800	8616032663	1940	1940	1940	1940	0
274	20230607	161700	8616032663	1940	1940	1940	1940	0
275	20230607	161600	8616032663	1940	1940	1940	1940	0
276	20230607	161500	8616032663	1940	1940	1940	1940	0
277	20230607	161400	8616032663	1940	1940	1940	1940	0
278	20230607	161300	8616032663	1940	1940	1940	1940	0
279	20230607	161200	8616032663	1940	1940	1940	1940	0
280	20230607	161100	8616032663	1940	1940	1940	1940	0
281	20230607	161000	8616032663	1940	1940	1940	1940	0
282	20230607	160900	8616032663	1940	1940	1940	1940	0
283	20230607	160800	8616032663	1940	1940	1940	1940	0
284	20230607	160700	8616032663	1940	1940	1940	1940	0
285	20230607	160600	8616032663	1940	1940	1940	1940	0
286	20230607	160500	8616032663	1940	1940	1940	1940	0
287	20230607	160400	8616032663	1940	1940	1940	1940	0
288	20230607	160300	8616032663	1940	1940	1940	1940	0
289	20230607	160200	8616032663	1940	1940	1940	1940	0
290	20230607	160100	8616032663	1940	1940	1940	1940	0
291	20230607	160000	8616032663	1940	1940	1940	1940	0
292	20230607	155900	8616032663	1940	1940	1940	1940	0
293	20230607	155800	8616032663	1940	1940	1940	1940	0
294	20230607	155700	8616032663	1940	1940	1940	1940	0
295	20230607	155600	8616032663	1940	1940	1940	1940	0
296	20230607	155500	8616032663	1940	1940	1940	1940	0
297	20230607	155400	8616032663	1940	1940	1940	1940	0
298	20230607	155300	8616032663	1940	1940	1940	1940	0
299	20230607	155200	8616032663	1940	1940	1940	1940	0
300	20230607	155100	8616032663	1940	1940	1940	1940	0
301	20230607	155000	8616032663	1940	1940	1940	1940	0
302	20230607	154900	8616032663	1940	1940	1940	1940	74608
303	20230607	154800	8616032663	1940	1940	1940	1940	0
304	20230607	154700	8616032663	1940	1940	1940	1940	0
305	20230607	154600	8616032663	1940	1940	1940	1940	0
306	20230607	154500	8616032663	1940	1940	1940	1940	0
307	20230607	154400	8616032663	1940	1940	1940	1940	0
308	20230607	154300	8616032663	1940	1940	1940	1940	0
309	20230607	154200	8616032663	1940	1940	1940	1940	0
310	20230607	154100	8616032663	1940	1940	1940	1940	0
311	20230607	154000	8616032663	1940	1940	1940	1940	0
312	20230607	153900	8616032663	1940	1940	1940	1940	0
313	20230607	153800	8616032663	1940	1940	1940	1940	0
314	20230607	153700	8616032663	1940	1940	1940	1940	0
315	20230607	153600	8616032663	1940	1940	1940	1940	0
316	20230607	153500	8616032663	1940	1940	1940	1940	0
317	20230607	153400	8616032663	1940	1940	1940	1940	0
318	20230607	153300	8616032663	1940	1940	1940	1940	0
319	20230607	153200	8616032663	1940	1940	1940	1940	0
320	20230607	153100	8616032663	1940	1940	1940	1940	0
321	20230607	153000	8616032663	1940	1940	1940	1940	74608
322	20230607	152900	8471293143	1958	1958	1958	1958	0
323	20230607	152800	8471293143	1958	1958	1958	1958	0
324	20230607	152700	8471293143	1958	1958	1958	1958	0
325	20230607	152600	8471293143	1958	1958	1958	1958	0
326	20230607	152500	8471293143	1958	1958	1958	1958	0
327	20230607	152400	8471293143	1958	1958	1958	1958	0
328	20230607	152300	8471293143	1958	1958	1958	1958	0
329	20230607	152200	8471293143	1958	1958	1958	1958	0
330	20230607	152100	8471293143	1958	1958	1958	1958	0
331	20230607	152000	8471293143	1958	1958	1958	1958	0
332	20230607	151900	8471293143	1958	1968	1975	1957	16009
333	20230607	151800	8439833203	1968	1971	1975	1968	30222
334	20230607	151700	8380284279	1973	1983	1983	1971	15489
335	20230607	151600	8349702181	1984	1969	1986	1965	45907
336	20230607	151500	8258856342	1969	1964	1976	1964	31542
337	20230607	151400	8196784970	1964	1952	1964	1952	11806
338	20230607	151300	8173652247	1952	1958	1958	1950	5510
339	20230607	151200	8162903157	1958	1950	1959	1950	3472
340	20230607	151100	8156114980	1950	1957	1958	1949	15458
341	20230607	151000	8125949385	1957	1950	1960	1945	18687
342	20230607	150900	8089394160	1950	1953	1953	1941	8904
343	20230607	150800	8072079702	1942	1957	1958	1940	9621
344	20230607	150700	8053316076	1959	1961	1964	1957	17237
345	20230607	150600	8019567381	1957	1950	1968	1950	31450
346	20230607	150500	7957833064	1954	1955	1957	1950	7113
347	20230607	150400	7943930747	1957	1943	1957	1938	9606
348	20230607	150300	7925187863	1937	1945	1948	1930	17451
349	20230607	150200	7891367245	1947	1948	1948	1928	29329
350	20230607	150100	7834560226	1948	1958	1958	1940	21846
351	20230607	150000	7792098854	1959	1949	1963	1942	32417
352	20230607	145900	7728769443	1950	1952	1959	1950	14746
353	20230607	145800	7699982267	1952	1966	1976	1952	28210
354	20230607	145700	7644548510	1970	1954	1970	1933	90612
355	20230607	145600	7467665968	1954	1955	1963	1953	40102
356	20230607	145500	7389237294	1954	1976	1977	1954	50316
357	20230607	145400	7290530526	1977	1985	1986	1950	114008
358	20230607	145300	7066104478	1985	1947	1995	1938	97230
359	20230607	145200	6874058809	1947	1942	1959	1933	81729
360	20230607	145100	6715264432	1942	1954	2020	1933	264626
361	20230607	145000	6191155643	1953	1972	1980	1948	130553
362	20230607	144900	5934798135	1966	1946	1985	1937	121043
363	20230607	144800	5696606950	1947	1939	1948	1931	26808
364	20230607	144700	5644612974	1941	1949	1949	1927	14253
365	20230607	144600	5617055202	1949	1956	1958	1932	18713
366	20230607	144500	5580631667	1958	1928	1960	1924	75832
367	20230607	144400	5432898253	1930	1908	1938	1900	55885
368	20230607	144300	5326010296	1908	1944	1954	1901	92118
369	20230607	144200	5148720598	1945	1974	1980	1940	142673
370	20230607	144100	4868753907	1972	1947	2000	1947	176065
371	20230607	144000	4519934646	1947	1949	1961	1943	167429
372	20230607	143900	4193111446	1946	1925	1960	1897	124133
373	20230607	143800	3953743978	1938	2000	2000	1911	245200
374	20230607	143700	3470200517	1989	1989	1989	1989	0
375	20230607	143600	3470200517	1989	1932	1989	1928	51065
376	20230607	143500	3370194713	1930	1925	1956	1919	85812
377	20230607	143400	3204196629	1927	1911	1936	1908	47051
378	20230607	143300	3113473924	1911	1904	1930	1892	30513
379	20230607	143200	3055242101	1904	1917	1950	1899	80004
380	20230607	143100	2901582274	1918	1904	1938	1893	60216
381	20230607	143000	2786416590	1902	1899	1913	1886	56573
382	20230607	142900	2678745706	1899	1889	1900	1875	122342
383	20230607	142800	2447453112	1889	1869	1889	1869	33950
384	20230607	142700	2383513195	1866	1859	1878	1859	54211
385	20230607	142600	2282040521	1859	1866	1866	1859	18753
386	20230607	142500	2247150371	1866	1868	1868	1866	1631
387	20230607	142400	2244106416	1869	1869	1869	1869	819
388	20230607	142300	2242575705	1872	1872	1872	1872	55
389	20230607	142200	2242472745	1872	1868	1872	1868	1184
390	20230607	142100	2240256912	1869	1872	1873	1869	5006
391	20230607	142000	2230883650	1872	1867	1872	1867	3061
392	20230607	141900	2225168635	1872	1872	1872	1872	14
393	20230607	141800	2225142427	1867	1872	1872	1867	1621
394	20230607	141700	2222115140	1873	1873	1873	1872	12548
395	20230607	141600	2198612850	1870	1863	1870	1862	12263
396	20230607	141500	2175712449	1862	1861	1870	1861	27170
397	20230607	141400	2125128176	1861	1860	1865	1859	4471
398	20230607	141300	2116808149	1854	1871	1875	1854	13022
399	20230607	141200	2092465918	1871	1874	1874	1871	3673
400	20230607	141100	2085591209	1868	1879	1879	1865	8624
401	20230607	141000	2069470113	1870	1870	1888	1868	95338
402	20230607	140900	1890822869	1870	1861	1870	1861	80587
403	20230607	140800	1740156737	1861	1852	1862	1852	1964
404	20230607	140700	1736503067	1850	1860	1862	1850	5449
405	20230607	140600	1726365586	1859	1860	1860	1859	10546
406	20230607	140500	1706750260	1855	1847	1855	1847	101105
407	20230607	140400	1519441188	1847	1847	1847	1847	100
408	20230607	140300	1519256488	1852	1852	1852	1852	645
409	20230607	140200	1518061948	1852	1833	1852	1833	10164
410	20230607	140100	1499305351	1832	1847	1847	1832	359
411	20230607	140000	1498643029	1846	1853	1854	1846	39666
412	20230607	135900	1425169114	1853	1866	1867	1853	42594
413	20230607	135800	1345959500	1867	1856	1867	1849	13472
414	20230607	135700	1320938381	1856	1840	1856	1840	60710
415	20230607	135600	1208907692	1840	1826	1840	1826	7782
416	20230607	135500	1194605377	1838	1833	1838	1833	20615
417	20230607	135400	1156788796	1833	1823	1833	1823	5364
418	20230607	135300	1146994848	1823	1826	1827	1821	35966
419	20230607	135200	1081341187	1834	1827	1834	1826	18559
420	20230607	135100	1047434893	1836	1829	1836	1829	12303
421	20230607	135000	1024846606	1829	1821	1840	1820	20059
422	20230607	134900	988064024	1822	1820	1838	1820	3479
423	20230607	134800	981711691	1820	1816	1841	1816	148161
424	20230607	134700	712279452	1815	1813	1815	1813	9020
425	20230607	134600	695916354	1813	1813	1813	1813	0
426	20230607	134500	695916354	1813	1809	1813	1808	2317
427	20230607	134400	691719700	1809	1808	1809	1807	13430
428	20230607	134300	667438164	1807	1812	1813	1807	689
429	20230607	134200	666191006	1813	1813	1813	1813	250
430	20230607	134100	665737756	1814	1814	1814	1814	0
431	20230607	134000	665737756	1814	1813	1814	1812	635
432	20230607	133900	664586260	1814	1814	1814	1813	4809
433	20230607	133800	655866841	1815	1814	1815	1814	450
434	20230607	133700	655050299	1816	1816	1816	1816	655
435	20230607	133600	653860819	1817	1816	1817	1809	5018
436	20230607	133500	644769234	1816	1804	1817	1804	44451
437	20230607	133400	564253062	1801	1798	1801	1798	22287
438	20230607	133300	524180409	1798	1801	1801	1798	201
439	20230607	133200	523819008	1801	1801	1801	1801	22
440	20230607	133100	523779386	1801	1801	1801	1801	0
441	20230607	133000	523779386	1801	1801	1801	1798	703
442	20230607	132900	522515086	1797	1797	1797	1797	800
443	20230607	132800	521077486	1801	1799	1801	1799	9391
444	20230607	132700	504170882	1799	1798	1799	1798	3630
445	20230607	132600	497640515	1799	1799	1799	1799	0
446	20230607	132500	497640515	1799	1799	1799	1799	0
447	20230607	132400	497640515	1799	1799	1799	1799	0
448	20230607	132300	497640515	1799	1797	1799	1797	220
449	20230607	132200	497244801	1796	1796	1796	1796	32
450	20230607	132100	497187329	1796	1796	1796	1796	0
451	20230607	132000	497187329	1796	1795	1796	1795	550
452	20230607	131900	496200076	1794	1792	1794	1792	1497
453	20230607	131800	493515450	1791	1791	1791	1791	1293
454	20230607	131700	491199687	1792	1792	1792	1792	0
455	20230607	131600	491199687	1792	1792	1792	1792	1
456	20230607	131500	491197895	1792	1792	1792	1792	1
457	20230607	131400	491196103	1789	1789	1789	1789	0
458	20230607	131300	491196103	1789	1789	1789	1789	1
459	20230607	131200	491194314	1789	1789	1789	1789	0
460	20230607	131100	491194314	1789	1789	1789	1789	0
461	20230607	131000	491194314	1789	1789	1789	1789	0
462	20230607	130900	491194314	1789	1789	1789	1789	3300
463	20230607	130800	485290614	1792	1792	1792	1792	0
464	20230607	130700	485290614	1792	1792	1792	1792	1
465	20230607	130600	485288822	1790	1790	1790	1790	624
466	20230607	130500	484171862	1790	1792	1792	1790	4298
467	20230607	130400	476476022	1790	1790	1790	1790	42
468	20230607	130300	476400842	1790	1790	1790	1790	1155
469	20230607	130200	474333392	1794	1794	1794	1794	0
470	20230607	130100	474333392	1794	1794	1794	1794	0
471	20230607	130000	474333392	1794	1794	1794	1794	1
472	20230607	125900	474331598	1793	1793	1793	1793	0
473	20230607	125800	474331598	1793	1793	1793	1793	0
474	20230607	125700	474331598	1793	1793	1793	1793	0
475	20230607	125600	474331598	1793	1793	1793	1793	0
476	20230607	125500	474331598	1793	1793	1793	1793	0
477	20230607	125400	474331598	1793	1793	1793	1793	0
478	20230607	125300	474331598	1793	1793	1793	1793	0
479	20230607	125200	474331598	1793	1793	1793	1793	0
480	20230607	125100	474331598	1793	1793	1793	1793	1
481	20230607	125000	474329805	1784	1793	1793	1784	300
482	20230607	124900	473794353	1793	1793	1793	1793	11
483	20230607	124800	473774630	1793	1793	1793	1793	0
484	20230607	124700	473774630	1793	1793	1793	1793	300
485	20230607	124600	473236730	1793	1793	1793	1793	0
486	20230607	124500	473236730	1793	1793	1793	1793	0
487	20230607	124400	473236730	1793	1793	1793	1793	1631
488	20230607	124300	470312347	1793	1793	1793	1793	0
489	20230607	124200	470312347	1793	1793	1793	1793	0
490	20230607	124100	470312347	1793	1793	1793	1793	0
491	20230607	124000	470312347	1793	1793	1793	1793	1
492	20230607	123900	470310554	1793	1793	1793	1793	0
493	20230607	123800	470310554	1793	1793	1793	1793	0
494	20230607	123700	470310554	1793	1793	1793	1793	0
495	20230607	123600	470310554	1793	1793	1793	1793	0
496	20230607	123500	470310554	1793	1793	1793	1793	1
497	20230607	123400	470308761	1783	1783	1783	1783	0
498	20230607	123300	470308761	1783	1783	1783	1783	0
499	20230607	123200	470308761	1783	1783	1783	1783	0
500	20230607	123100	470308761	1783	1783	1783	1783	44
501	20230607	123000	470230309	1783	1783	1783	1783	1
502	20230607	122900	470228526	1794	1794	1794	1794	1
503	20230607	122800	470226732	1782	1795	1795	1782	15476
504	20230607	122700	442550862	1795	1796	1796	1795	78
505	20230607	122600	442410804	1796	1796	1796	1796	2074
506	20230607	122500	438685900	1796	1796	1796	1796	0
507	20230607	122400	438685900	1796	1796	1796	1796	39
508	20230607	122300	438615856	1790	1790	1790	1790	0
509	20230607	122200	438615856	1790	1790	1790	1790	1044
510	20230607	122100	436747096	1790	1790	1790	1790	50
511	20230607	122000	436657596	1790	1790	1790	1790	0
512	20230607	121900	436657596	1790	1790	1790	1790	0
513	20230607	121800	436657596	1790	1790	1790	1790	300
514	20230607	121700	436120596	1790	1790	1790	1790	0
515	20230607	121600	436120596	1790	1790	1790	1790	0
516	20230607	121500	436120596	1790	1790	1790	1790	0
517	20230607	121400	436120596	1790	1790	1790	1790	6497
518	20230607	121300	424490966	1790	1790	1790	1790	702
519	20230607	121200	423234386	1790	1791	1791	1790	22
520	20230607	121100	423195005	1797	1797	1797	1797	3
521	20230607	121000	423189614	1800	1797	1800	1797	80
522	20230607	120900	423045708	1799	1799	1799	1799	0
523	20230607	120800	423045708	1799	1798	1799	1798	500
524	20230607	120700	422146209	1799	1799	1799	1799	302
525	20230607	120600	421602911	1799	1799	1799	1799	2
526	20230607	120500	421599313	1800	1800	1800	1800	0
527	20230607	120400	421599313	1800	1800	1800	1800	0
528	20230607	120300	421599313	1800	1800	1800	1800	0
529	20230607	120200	421599313	1800	1800	1800	1800	0
530	20230607	120100	421599313	1800	1800	1800	1800	0
531	20230607	120000	421599313	1800	1800	1800	1800	0
532	20230607	115900	421599313	1800	1800	1800	1800	0
533	20230607	115800	421599313	1800	1800	1800	1800	0
534	20230607	115700	421599313	1800	1800	1800	1800	0
535	20230607	115600	421599313	1800	1795	1800	1795	4001
536	20230607	115500	414397518	1788	1788	1788	1788	2900
537	20230607	115400	409212318	1788	1789	1789	1788	275
538	20230607	115300	408720547	1800	1800	1800	1800	0
539	20230607	115200	408720547	1800	1800	1800	1800	0
540	20230607	115100	408720547	1800	1800	1800	1800	0
541	20230607	115000	408720547	1800	1800	1800	1800	1
542	20230607	114900	408718747	1789	1789	1789	1789	0
543	20230607	114800	408718747	1789	1789	1789	1789	0
544	20230607	114700	408718747	1789	1789	1789	1789	0
545	20230607	114600	408718747	1789	1797	1797	1789	10000
546	20230607	114500	390819276	1797	1797	1797	1797	0
547	20230607	114400	390819276	1797	1798	1798	1797	2000
548	20230607	114300	387224576	1797	1797	1797	1797	0
549	20230607	114200	387224576	1797	1797	1797	1797	0
550	20230607	114100	387224576	1797	1797	1797	1797	0
551	20230607	114000	387224576	1797	1797	1797	1797	0
552	20230607	113900	387224576	1797	1797	1797	1797	2881
553	20230607	113800	382047419	1797	1797	1797	1797	0
554	20230607	113700	382047419	1797	1797	1797	1797	1
555	20230607	113600	382045622	1801	1801	1801	1801	0
556	20230607	113500	382045622	1801	1801	1801	1801	1216
557	20230607	113400	379855606	1801	1801	1801	1801	1
558	20230607	113300	379853805	1801	1801	1801	1801	0
559	20230607	113200	379853805	1801	1801	1801	1801	0
560	20230607	113100	379853805	1801	1801	1801	1801	0
561	20230607	113000	379853805	1801	1796	1801	1796	264
562	20230607	112900	379379165	1800	1800	1800	1800	0
563	20230607	112800	379379165	1800	1800	1800	1800	510
564	20230607	112700	378461165	1800	1800	1800	1800	0
565	20230607	112600	378461165	1800	1797	1800	1797	220
566	20230607	112500	378065286	1797	1797	1797	1797	10
567	20230607	112400	378047316	1797	1797	1797	1797	1910
568	20230607	112300	374615046	1795	1795	1795	1795	500
569	20230607	112200	373717546	1796	1796	1796	1796	0
570	20230607	112100	373717546	1796	1796	1796	1796	0
571	20230607	112000	373717546	1796	1800	1800	1796	577
572	20230607	111900	372681050	1800	1800	1800	1800	1
573	20230607	111800	372679250	1800	1800	1800	1800	0
574	20230607	111700	372679250	1800	1800	1800	1800	95
575	20230607	111600	372508250	1800	1800	1800	1800	0
576	20230607	111500	372508250	1800	1800	1800	1800	0
577	20230607	111400	372508250	1800	1804	1804	1800	962
578	20230607	111300	370774876	1805	1805	1805	1805	3
579	20230607	111200	370769461	1805	1806	1806	1805	406
580	20230607	111100	370036323	1806	1806	1806	1806	60
581	20230607	111000	369927963	1806	1806	1806	1806	33
582	20230607	110900	369868365	1806	1806	1806	1806	60
583	20230607	110800	369760005	1806	1807	1807	1806	727
584	20230607	110700	368446346	1814	1814	1814	1814	100
585	20230607	110600	368264946	1811	1807	1811	1802	2500
586	20230607	110500	363740766	1807	1807	1807	1807	90
587	20230607	110400	363578136	1807	1802	1807	1802	5559
588	20230607	110300	353547559	1796	1796	1796	1796	400
589	20230607	110200	352829159	1804	1804	1804	1804	0
590	20230607	110100	352829159	1804	1804	1804	1804	0
591	20230607	110000	352829159	1804	1804	1804	1804	0
592	20230607	105900	352829159	1804	1794	1804	1794	303
593	20230607	105800	352285547	1794	1803	1804	1794	930
594	20230607	105700	350608682	1804	1802	1804	1802	632
595	20230607	105600	349469540	1802	1791	1802	1791	16986
596	20230607	105500	318911684	1791	1791	1791	1791	0
597	20230607	105400	318911684	1791	1791	1791	1791	2988
598	20230607	105300	313560176	1790	1789	1790	1789	205
599	20230607	105200	313193236	1789	1789	1789	1789	0
600	20230607	105100	313193236	1789	1789	1789	1789	4257
601	20230607	105000	305577463	1779	1780	1780	1779	400
602	20230607	104900	304865533	1789	1789	1789	1789	148
603	20230607	104800	304600761	1790	1790	1790	1790	0
604	20230607	104700	304600761	1790	1788	1790	1788	310
605	20230607	104600	304046133	1788	1788	1788	1788	0
606	20230607	104500	304046133	1788	1788	1788	1788	98
607	20230607	104400	303870909	1788	1778	1788	1778	2
608	20230607	104300	303867343	1782	1782	1782	1782	0
609	20230607	104200	303867343	1782	1782	1782	1782	0
610	20230607	104100	303867343	1782	1782	1782	1782	0
611	20230607	104000	303867343	1782	1782	1782	1782	1
612	20230607	103900	303865561	1777	1777	1777	1777	0
613	20230607	103800	303865561	1777	1777	1777	1777	0
614	20230607	103700	303865561	1777	1777	1777	1777	0
615	20230607	103600	303865561	1777	1777	1777	1777	0
616	20230607	103500	303865561	1777	1787	1787	1777	303
617	20230607	103400	303324110	1787	1787	1787	1787	150
618	20230607	103300	303056060	1776	1776	1776	1776	0
619	20230607	103200	303056060	1776	1776	1776	1776	200
620	20230607	103100	302700860	1776	1776	1776	1776	0
621	20230607	103000	302700860	1776	1776	1776	1776	1
622	20230607	102900	302699084	1787	1781	1787	1781	339
623	20230607	102800	302093297	1785	1784	1785	1784	2
624	20230607	102700	302089728	1785	1785	1785	1785	0
625	20230607	102600	302089728	1785	1785	1785	1785	0
626	20230607	102500	302089728	1785	1785	1785	1785	0
627	20230607	102400	302089728	1785	1785	1785	1785	0
628	20230607	102300	302089728	1785	1785	1785	1785	0
629	20230607	102200	302089728	1785	1785	1785	1785	0
630	20230607	102100	302089728	1785	1785	1785	1785	0
631	20230607	102000	302089728	1785	1785	1785	1785	1
632	20230607	101900	302087943	1775	1775	1775	1775	0
633	20230607	101800	302087943	1775	1775	1775	1775	1009
634	20230607	101700	300296968	1775	1775	1775	1775	0
635	20230607	101600	300296968	1775	1776	1776	1775	4000
636	20230607	101500	293195836	1785	1785	1785	1785	0
637	20230607	101400	293195836	1785	1785	1785	1785	16278
638	20230607	101300	264139606	1785	1785	1785	1785	0
639	20230607	101200	264139606	1785	1785	1785	1785	5000
640	20230607	101100	255214606	1785	1785	1785	1785	10000
641	20230607	101000	237364606	1785	1785	1785	1785	0
642	20230607	100900	237364606	1785	1790	1790	1785	1135
643	20230607	100800	235333471	1790	1790	1790	1790	0
644	20230607	100700	235333471	1790	1780	1790	1780	6317
645	20230607	100600	224052838	1781	1774	1781	1773	4071
646	20230607	100500	216824794	1782	1782	1782	1782	7
647	20230607	100400	216812320	1783	1783	1783	1783	0
648	20230607	100300	216812320	1783	1783	1783	1783	305
649	20230607	100200	216268505	1783	1783	1783	1783	10
650	20230607	100100	216250675	1783	1783	1783	1783	0
651	20230607	100000	216250675	1783	1783	1783	1783	2
652	20230607	095900	216247109	1772	1773	1773	1772	693
653	20230607	095800	215019013	1772	1772	1772	1772	0
654	20230607	095700	215019013	1772	1772	1783	1772	1610
655	20230607	095600	212166082	1772	1772	1772	1772	57
656	20230607	095500	212065078	1784	1784	1784	1784	0
657	20230607	095400	212065078	1784	1783	1785	1782	2585
658	20230607	095300	207453590	1784	1784	1784	1784	200
659	20230607	095200	207096790	1785	1785	1785	1785	0
660	20230607	095100	207096790	1785	1785	1785	1785	5060
661	20230607	095000	198064690	1785	1778	1785	1778	140
662	20230607	094900	197815763	1773	1773	1773	1773	0
663	20230607	094800	197815763	1773	1773	1773	1773	6440
664	20230607	094700	186397643	1773	1780	1780	1773	1120
665	20230607	094600	184404982	1788	1788	1788	1788	2002
666	20230607	094500	180825406	1789	1790	1790	1789	3140
667	20230607	094400	175204834	1791	1783	1791	1783	1154
668	20230607	094300	173145114	1774	1774	1774	1774	0
669	20230607	094200	173145114	1774	1775	1775	1774	1196
670	20230607	094100	171023214	1775	1775	1775	1775	804
671	20230607	094000	169596114	1775	1775	1775	1775	905
672	20230607	093900	167989739	1775	1775	1775	1775	0
673	20230607	093800	167989739	1775	1785	1785	1775	2652
674	20230607	093700	163271438	1786	1785	1786	1785	2200
675	20230607	093600	159344417	1785	1776	1785	1776	1070
676	20230607	093500	157439136	1776	1775	1776	1775	24
677	20230607	093400	157396530	1775	1787	1787	1775	3787
678	20230607	093300	150640827	1790	1791	1791	1788	6753
679	20230607	093200	138551927	1792	1792	1792	1792	31
680	20230607	093100	138496375	1792	1793	1793	1792	1111
681	20230607	093000	136504363	1795	1795	1795	1795	0
682	20230607	092900	136504363	1795	1795	1795	1795	398
683	20230607	092800	135789953	1795	1796	1796	1795	1060
684	20230607	092700	133886223	1795	1795	1795	1795	540
685	20230607	092600	132916923	1799	1799	1799	1799	200
686	20230607	092500	132557123	1799	1799	1799	1799	0
687	20230607	092400	132557123	1799	1799	1799	1799	20
688	20230607	092300	132521143	1799	1799	1799	1799	1
689	20230607	092200	132519344	1799	1799	1799	1799	13
690	20230607	092100	132495957	1800	1800	1800	1800	700
691	20230607	092000	131235957	1800	1799	1800	1799	500
692	20230607	091900	130336136	1800	1795	1800	1795	8157
693	20230607	091800	115693212	1794	1795	1795	1794	2229
694	20230607	091700	111693157	1795	1797	1797	1795	1771
695	20230607	091600	108512254	1800	1800	1800	1800	600
696	20230607	091500	107432254	1800	1800	1800	1800	2375
697	20230607	091400	103157254	1801	1792	1801	1792	24247
698	20230607	091300	59544885	1792	1800	1800	1792	1332
699	20230607	091200	57157933	1800	1799	1800	1799	5041
700	20230607	091100	48086036	1800	1799	1800	1799	4003
701	20230607	091000	40880639	1799	1799	1799	1799	1190
702	20230607	090900	38739829	1799	1799	1799	1799	417
703	20230607	090800	37989646	1800	1787	1800	1787	11401
704	20230607	090700	17467859	1800	1800	1800	1800	0
705	20230607	090600	17467859	1800	1800	1800	1800	0
706	20230607	090500	17467859	1800	1800	1800	1800	600
707	20230607	090400	16387859	1802	1802	1802	1802	0
708	20230607	090300	16387859	1802	1802	1802	1802	0
709	20230607	090200	16387859	1802	1790	1802	1783	2529
710	20230607	090100	11867269	1795	1809	1809	1795	5292
711	20230607	090000	2342655	1809	1809	1809	1809	1295