KissMeData/126640/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	200700	334857865	1949	1949	1949	1949	3881
3	20230619	200600	334857865	1949	1949	1949	1949	0
4	20230619	200500	334857865	1949	1949	1949	1949	0
5	20230619	200400	334857865	1949	1949	1949	1949	0
6	20230619	200300	334857865	1949	1949	1949	1949	0
7	20230619	200200	334857865	1949	1949	1949	1949	0
8	20230619	200100	334857865	1949	1949	1949	1949	0
9	20230619	200000	334857865	1949	1949	1949	1949	0
10	20230619	195900	334857865	1949	1949	1949	1949	0
11	20230619	195800	334857865	1949	1949	1949	1949	0
12	20230619	195700	334857865	1949	1949	1949	1949	0
13	20230619	195600	334857865	1949	1949	1949	1949	0
14	20230619	195500	334857865	1949	1949	1949	1949	0
15	20230619	195400	334857865	1949	1949	1949	1949	0
16	20230619	195300	334857865	1949	1949	1949	1949	0
17	20230619	195200	334857865	1949	1949	1949	1949	0
18	20230619	195100	334857865	1949	1949	1949	1949	0
19	20230619	195000	334857865	1949	1949	1949	1949	0
20	20230619	194900	334857865	1949	1949	1949	1949	0
21	20230619	194800	334857865	1949	1949	1949	1949	0
22	20230619	194700	334857865	1949	1949	1949	1949	0
23	20230619	194600	334857865	1949	1949	1949	1949	0
24	20230619	194500	334857865	1949	1949	1949	1949	0
25	20230619	194400	334857865	1949	1949	1949	1949	0
26	20230619	194300	334857865	1949	1949	1949	1949	0
27	20230619	194200	334857865	1949	1949	1949	1949	0
28	20230619	194100	334857865	1949	1949	1949	1949	0
29	20230619	194000	334857865	1949	1949	1949	1949	0
30	20230619	193900	334857865	1949	1949	1949	1949	0
31	20230619	193800	334857865	1949	1949	1949	1949	0
32	20230619	193700	334857865	1949	1949	1949	1949	3881
33	20230619	193600	334857865	1949	1949	1949	1949	0
34	20230619	193500	334857865	1949	1949	1949	1949	0
35	20230619	193400	334857865	1949	1949	1949	1949	0
36	20230619	193300	334857865	1949	1949	1949	1949	0
37	20230619	193200	334857865	1949	1949	1949	1949	0
38	20230619	193100	334857865	1949	1949	1949	1949	0
39	20230619	193000	334857865	1949	1949	1949	1949	0
40	20230619	192900	334857865	1949	1949	1949	1949	0
41	20230619	192800	334857865	1949	1949	1949	1949	0
42	20230619	192700	334857865	1949	1949	1949	1949	0
43	20230619	192600	334857865	1949	1949	1949	1949	0
44	20230619	192500	334857865	1949	1949	1949	1949	0
45	20230619	192400	334857865	1949	1949	1949	1949	0
46	20230619	192300	334857865	1949	1949	1949	1949	0
47	20230619	192200	334857865	1949	1949	1949	1949	0
48	20230619	192100	334857865	1949	1949	1949	1949	0
49	20230619	192000	334857865	1949	1949	1949	1949	0
50	20230619	191900	334857865	1949	1949	1949	1949	0
51	20230619	191800	334857865	1949	1949	1949	1949	0
52	20230619	191700	334857865	1949	1949	1949	1949	0
53	20230619	191600	334857865	1949	1949	1949	1949	0
54	20230619	191500	334857865	1949	1949	1949	1949	0
55	20230619	191400	334857865	1949	1949	1949	1949	0
56	20230619	191300	334857865	1949	1949	1949	1949	0
57	20230619	191200	334857865	1949	1949	1949	1949	0
58	20230619	191100	334857865	1949	1949	1949	1949	0
59	20230619	191000	334857865	1949	1949	1949	1949	0
60	20230619	190900	334857865	1949	1949	1949	1949	0
61	20230619	190800	334857865	1949	1949	1949	1949	0
62	20230619	190700	334857865	1949	1949	1949	1949	3881
63	20230619	190600	334857865	1949	1949	1949	1949	0
64	20230619	190500	334857865	1949	1949	1949	1949	0
65	20230619	190400	334857865	1949	1949	1949	1949	0
66	20230619	190300	334857865	1949	1949	1949	1949	0
67	20230619	190200	334857865	1949	1949	1949	1949	0
68	20230619	190100	334857865	1949	1949	1949	1949	0
69	20230619	190000	334857865	1949	1949	1949	1949	0
70	20230619	185900	334857865	1949	1949	1949	1949	0
71	20230619	185800	334857865	1949	1949	1949	1949	0
72	20230619	185700	334857865	1949	1949	1949	1949	0
73	20230619	185600	334857865	1949	1949	1949	1949	0
74	20230619	185500	334857865	1949	1949	1949	1949	0
75	20230619	185400	334857865	1949	1949	1949	1949	0
76	20230619	185300	334857865	1949	1949	1949	1949	0
77	20230619	185200	334857865	1949	1949	1949	1949	0
78	20230619	185100	334857865	1949	1949	1949	1949	0
79	20230619	185000	334857865	1949	1949	1949	1949	0
80	20230619	184900	334857865	1949	1949	1949	1949	0
81	20230619	184800	334857865	1949	1949	1949	1949	0
82	20230619	184700	334857865	1949	1949	1949	1949	0
83	20230619	184600	334857865	1949	1949	1949	1949	0
84	20230619	184500	334857865	1949	1949	1949	1949	0
85	20230619	184400	334857865	1949	1949	1949	1949	0
86	20230619	184300	334857865	1949	1949	1949	1949	0
87	20230619	184200	334857865	1949	1949	1949	1949	0
88	20230619	184100	334857865	1949	1949	1949	1949	0
89	20230619	184000	334857865	1949	1949	1949	1949	0
90	20230619	183900	334857865	1949	1949	1949	1949	0
91	20230619	183800	334857865	1949	1949	1949	1949	0
92	20230619	183700	334857865	1949	1949	1949	1949	3881
93	20230619	183600	334857865	1949	1949	1949	1949	0
94	20230619	183500	334857865	1949	1949	1949	1949	0
95	20230619	183400	334857865	1949	1949	1949	1949	0
96	20230619	183300	334857865	1949	1949	1949	1949	0
97	20230619	183200	334857865	1949	1949	1949	1949	0
98	20230619	183100	334857865	1949	1949	1949	1949	0
99	20230619	183000	334857865	1949	1949	1949	1949	0
100	20230619	182900	334857865	1949	1949	1949	1949	0
101	20230619	182800	334857865	1949	1949	1949	1949	0
102	20230619	182700	334857865	1949	1949	1949	1949	0
103	20230619	182600	334857865	1949	1949	1949	1949	0
104	20230619	182500	334857865	1949	1949	1949	1949	0
105	20230619	182400	334857865	1949	1949	1949	1949	0
106	20230619	182300	334857865	1949	1949	1949	1949	0
107	20230619	182200	334857865	1949	1949	1949	1949	0
108	20230619	182100	334857865	1949	1949	1949	1949	0
109	20230619	182000	334857865	1949	1949	1949	1949	0
110	20230619	181900	334857865	1949	1949	1949	1949	0
111	20230619	181800	334857865	1949	1949	1949	1949	0
112	20230619	181700	334857865	1949	1949	1949	1949	0
113	20230619	181600	334857865	1949	1949	1949	1949	0
114	20230619	181500	334857865	1949	1949	1949	1949	0
115	20230619	181400	334857865	1949	1949	1949	1949	0
116	20230619	181300	334857865	1949	1949	1949	1949	0
117	20230619	181200	334857865	1949	1949	1949	1949	0
118	20230619	181100	334857865	1949	1949	1949	1949	0
119	20230619	181000	334857865	1949	1949	1949	1949	0
120	20230619	180900	334857865	1949	1949	1949	1949	0
121	20230619	180800	334857865	1949	1949	1949	1949	0
122	20230619	180700	334857865	1949	1949	1949	1949	3881
123	20230619	180600	334857865	1949	1949	1949	1949	0
124	20230619	180500	334857865	1949	1949	1949	1949	0
125	20230619	180400	334857865	1949	1949	1949	1949	0
126	20230619	180300	334857865	1949	1949	1949	1949	0
127	20230619	180200	334857865	1949	1949	1949	1949	0
128	20230619	180100	334857865	1949	1949	1949	1949	0
129	20230619	180000	334857865	1949	1949	1949	1949	0
130	20230619	175900	334857865	1949	1949	1949	1949	0
131	20230619	175800	334857865	1949	1949	1949	1949	0
132	20230619	175700	334857865	1949	1949	1949	1949	0
133	20230619	175600	334857865	1949	1949	1949	1949	0
134	20230619	175500	334857865	1949	1949	1949	1949	0
135	20230619	175400	334857865	1949	1949	1949	1949	0
136	20230619	175300	334857865	1949	1949	1949	1949	0
137	20230619	175200	334857865	1949	1949	1949	1949	0
138	20230619	175100	334857865	1949	1949	1949	1949	0
139	20230619	175000	334857865	1949	1949	1949	1949	0
140	20230619	174900	334857865	1949	1949	1949	1949	0
141	20230619	174800	334857865	1949	1949	1949	1949	0
142	20230619	174700	334857865	1949	1949	1949	1949	0
143	20230619	174600	334857865	1949	1949	1949	1949	0
144	20230619	174500	334857865	1949	1949	1949	1949	0
145	20230619	174400	334857865	1949	1949	1949	1949	0
146	20230619	174300	334857865	1949	1949	1949	1949	0
147	20230619	174200	334857865	1949	1949	1949	1949	0
148	20230619	174100	334857865	1949	1949	1949	1949	0
149	20230619	174000	334857865	1949	1949	1949	1949	0
150	20230619	173900	334857865	1949	1949	1949	1949	0
151	20230619	173800	334857865	1949	1949	1949	1949	0
152	20230619	173700	334857865	1949	1949	1949	1949	3881
153	20230619	173600	334857865	1949	1949	1949	1949	0
154	20230619	173500	334857865	1949	1949	1949	1949	0
155	20230619	173400	334857865	1949	1949	1949	1949	0
156	20230619	173300	334857865	1949	1949	1949	1949	0
157	20230619	173200	334857865	1949	1949	1949	1949	0
158	20230619	173100	334857865	1949	1949	1949	1949	0
159	20230619	173000	334857865	1949	1949	1949	1949	0
160	20230619	172900	334857865	1949	1949	1949	1949	0
161	20230619	172800	334857865	1949	1949	1949	1949	0
162	20230619	172700	334857865	1949	1949	1949	1949	0
163	20230619	172600	334857865	1949	1949	1949	1949	0
164	20230619	172500	334857865	1949	1949	1949	1949	0
165	20230619	172400	334857865	1949	1949	1949	1949	0
166	20230619	172300	334857865	1949	1949	1949	1949	0
167	20230619	172200	334857865	1949	1949	1949	1949	0
168	20230619	172100	334857865	1949	1949	1949	1949	0
169	20230619	172000	334857865	1949	1949	1949	1949	0
170	20230619	171900	334857865	1949	1949	1949	1949	0
171	20230619	171800	334857865	1949	1949	1949	1949	0
172	20230619	171700	334857865	1949	1949	1949	1949	0
173	20230619	171600	334857865	1949	1949	1949	1949	0
174	20230619	171500	334857865	1949	1949	1949	1949	0
175	20230619	171400	334857865	1949	1949	1949	1949	0
176	20230619	171300	334857865	1949	1949	1949	1949	0
177	20230619	171200	334857865	1949	1949	1949	1949	0
178	20230619	171100	334857865	1949	1949	1949	1949	0
179	20230619	171000	334857865	1949	1949	1949	1949	0
180	20230619	170900	334857865	1949	1949	1949	1949	0
181	20230619	170800	334857865	1949	1949	1949	1949	0
182	20230619	170700	334857865	1949	1949	1949	1949	3881
183	20230619	170600	334857865	1949	1949	1949	1949	0
184	20230619	170500	334857865	1949	1949	1949	1949	0
185	20230619	170400	334857865	1949	1949	1949	1949	0
186	20230619	170300	334857865	1949	1949	1949	1949	0
187	20230619	170200	334857865	1949	1949	1949	1949	0
188	20230619	170100	334857865	1949	1949	1949	1949	0
189	20230619	170000	334857865	1949	1949	1949	1949	0
190	20230619	165900	334857865	1949	1949	1949	1949	0
191	20230619	165800	334857865	1949	1949	1949	1949	0
192	20230619	165700	334857865	1949	1949	1949	1949	0
193	20230619	165600	334857865	1949	1949	1949	1949	0
194	20230619	165500	334857865	1949	1949	1949	1949	0
195	20230619	165400	334857865	1949	1949	1949	1949	0
196	20230619	165300	334857865	1949	1949	1949	1949	0
197	20230619	165200	334857865	1949	1949	1949	1949	0
198	20230619	165100	334857865	1949	1949	1949	1949	0
199	20230619	165000	334857865	1949	1949	1949	1949	0
200	20230619	164900	334857865	1949	1949	1949	1949	0
201	20230619	164800	334857865	1949	1949	1949	1949	0
202	20230619	164700	334857865	1949	1949	1949	1949	0
203	20230619	164600	334857865	1949	1949	1949	1949	0
204	20230619	164500	334857865	1949	1949	1949	1949	0
205	20230619	164400	334857865	1949	1949	1949	1949	0
206	20230619	164300	334857865	1949	1949	1949	1949	0
207	20230619	164200	334857865	1949	1949	1949	1949	0
208	20230619	164100	334857865	1949	1949	1949	1949	0
209	20230619	164000	334857865	1949	1949	1949	1949	0
210	20230619	163900	334857865	1949	1949	1949	1949	0
211	20230619	163800	334857865	1949	1949	1949	1949	0
212	20230619	163700	334857865	1949	1949	1949	1949	3881
213	20230619	163600	334857865	1949	1949	1949	1949	0
214	20230619	163500	334857865	1949	1949	1949	1949	0
215	20230619	163400	334857865	1949	1949	1949	1949	0
216	20230619	163300	334857865	1949	1949	1949	1949	0
217	20230619	163200	334857865	1949	1949	1949	1949	0
218	20230619	163100	334857865	1949	1949	1949	1949	0
219	20230619	163000	334857865	1949	1949	1949	1949	0
220	20230619	162900	334857865	1949	1949	1949	1949	0
221	20230619	162800	334857865	1949	1949	1949	1949	0
222	20230619	162700	334857865	1949	1949	1949	1949	0
223	20230619	162600	334857865	1949	1949	1949	1949	0
224	20230619	162500	334857865	1949	1949	1949	1949	0
225	20230619	162400	334857865	1949	1949	1949	1949	0
226	20230619	162300	334857865	1949	1949	1949	1949	0
227	20230619	162200	334857865	1949	1949	1949	1949	0
228	20230619	162100	334857865	1949	1949	1949	1949	0
229	20230619	162000	334857865	1949	1949	1949	1949	0
230	20230619	161900	334857865	1949	1949	1949	1949	0
231	20230619	161800	334857865	1949	1949	1949	1949	0
232	20230619	161700	334857865	1949	1949	1949	1949	0
233	20230619	161600	334857865	1949	1949	1949	1949	0
234	20230619	161500	334857865	1949	1949	1949	1949	0
235	20230619	161400	334857865	1949	1949	1949	1949	0
236	20230619	161300	334857865	1949	1949	1949	1949	0
237	20230619	161200	334857865	1949	1949	1949	1949	0
238	20230619	161100	334857865	1949	1949	1949	1949	0
239	20230619	161000	334857865	1949	1949	1949	1949	0
240	20230619	160900	334857865	1949	1949	1949	1949	0
241	20230619	160800	334857865	1949	1949	1949	1949	0
242	20230619	160700	334857865	1949	1949	1949	1949	3881
243	20230619	160600	334857865	1949	1949	1949	1949	0
244	20230619	160500	334857865	1949	1949	1949	1949	0
245	20230619	160400	334857865	1949	1949	1949	1949	0
246	20230619	160300	334857865	1949	1949	1949	1949	0
247	20230619	160200	334857865	1949	1949	1949	1949	0
248	20230619	160100	334857865	1949	1949	1949	1949	0
249	20230619	160000	334857865	1949	1949	1949	1949	0
250	20230619	155900	334857865	1949	1949	1949	1949	0
251	20230619	155800	334857865	1949	1949	1949	1949	0
252	20230619	155700	334857865	1949	1949	1949	1949	0
253	20230619	155600	334857865	1949	1949	1949	1949	0
254	20230619	155500	334857865	1949	1949	1949	1949	0
255	20230619	155400	334857865	1949	1949	1949	1949	0
256	20230619	155300	334857865	1949	1949	1949	1949	0
257	20230619	155200	334857865	1949	1949	1949	1949	0
258	20230619	155100	334857865	1949	1949	1949	1949	0
259	20230619	155000	334857865	1949	1949	1949	1949	0
260	20230619	154900	334857865	1949	1949	1949	1949	0
261	20230619	154800	334857865	1949	1949	1949	1949	0
262	20230619	154700	334857865	1949	1949	1949	1949	0
263	20230619	154600	334857865	1949	1949	1949	1949	0
264	20230619	154500	334857865	1949	1949	1949	1949	0
265	20230619	154400	334857865	1949	1949	1949	1949	0
266	20230619	154300	334857865	1949	1949	1949	1949	0
267	20230619	154200	334857865	1949	1949	1949	1949	0
268	20230619	154100	334857865	1949	1949	1949	1949	0
269	20230619	154000	334857865	1949	1949	1949	1949	0
270	20230619	153900	334857865	1949	1949	1949	1949	0
271	20230619	153800	334857865	1949	1949	1949	1949	0
272	20230619	153700	334857865	1949	1949	1949	1949	3881
273	20230619	153600	334857865	1949	1949	1949	1949	0
274	20230619	153500	334857865	1949	1949	1949	1949	0
275	20230619	153400	334857865	1949	1949	1949	1949	0
276	20230619	153300	334857865	1949	1949	1949	1949	0
277	20230619	153200	334857865	1949	1949	1949	1949	0
278	20230619	153100	334857865	1949	1949	1949	1949	0
279	20230619	153000	334857865	1949	1949	1949	1949	3881
280	20230619	152900	327293796	1948	1948	1948	1948	0
281	20230619	152800	327293796	1948	1948	1948	1948	0
282	20230619	152700	327293796	1948	1948	1948	1948	0
283	20230619	152600	327293796	1948	1948	1948	1948	0
284	20230619	152500	327293796	1948	1948	1948	1948	0
285	20230619	152400	327293796	1948	1948	1948	1948	0
286	20230619	152300	327293796	1948	1948	1948	1948	0
287	20230619	152200	327293796	1948	1948	1948	1948	0
288	20230619	152100	327293796	1948	1948	1948	1948	0
289	20230619	152000	327293796	1948	1948	1948	1948	0
290	20230619	151900	327293796	1948	1948	1948	1948	1087
291	20230619	151800	325176320	1948	1948	1948	1948	500
292	20230619	151700	324202320	1948	1948	1948	1948	323
293	20230619	151600	323573116	1948	1947	1948	1947	916
294	20230619	151500	321789261	1947	1946	1948	1946	1552
295	20230619	151400	318767965	1946	1948	1948	1946	602
296	20230619	151300	317596269	1948	1948	1948	1948	1730
297	20230619	151200	314226229	1948	1949	1949	1948	207
298	20230619	151100	313822992	1948	1948	1948	1948	167
299	20230619	151000	313497676	1948	1948	1948	1948	304
300	20230619	150900	312905484	1947	1946	1947	1946	636
301	20230619	150800	311667542	1946	1946	1946	1946	22
302	20230619	150700	311624730	1947	1946	1947	1946	1006
303	20230619	150600	309666054	1947	1947	1947	1947	150
304	20230619	150500	309374004	1947	1947	1947	1947	32
305	20230619	150400	309311700	1947	1947	1947	1947	467
306	20230619	150300	308402451	1947	1947	1947	1947	1001
307	20230619	150200	306453504	1947	1947	1947	1947	500
308	20230619	150100	305480004	1947	1947	1947	1947	396
309	20230619	150000	304708992	1948	1948	1948	1947	1904
310	20230619	145900	301001596	1948	1948	1948	1948	454
311	20230619	145800	300117204	1949	1950	1950	1949	1062
312	20230619	145700	298046306	1949	1949	1949	1949	1
313	20230619	145600	298044357	1948	1948	1948	1948	1575
314	20230619	145500	294976257	1947	1947	1947	1947	50
315	20230619	145400	294878907	1947	1948	1948	1947	650
316	20230619	145300	293612857	1948	1948	1948	1948	100
317	20230619	145200	293418057	1948	1948	1948	1948	509
318	20230619	145100	292426525	1948	1948	1948	1947	1387
319	20230619	145000	289725516	1948	1948	1948	1948	0
320	20230619	144900	289725516	1948	1948	1948	1948	301
321	20230619	144800	289139168	1948	1948	1948	1948	19
322	20230619	144700	289102156	1947	1947	1947	1947	120
323	20230619	144600	288868516	1947	1947	1947	1947	30
324	20230619	144500	288810106	1947	1947	1947	1947	0
325	20230619	144400	288810106	1947	1947	1947	1947	1000
326	20230619	144300	286863106	1946	1946	1946	1946	0
327	20230619	144200	286863106	1946	1946	1946	1946	1
328	20230619	144100	286861160	1946	1946	1946	1946	1
329	20230619	144000	286859214	1946	1946	1946	1946	0
330	20230619	143900	286859214	1946	1946	1946	1946	5
331	20230619	143800	286849484	1946	1946	1946	1946	1689
332	20230619	143700	283562690	1946	1946	1946	1946	0
333	20230619	143600	283562690	1946	1946	1946	1946	0
334	20230619	143500	283562690	1946	1946	1946	1946	101
335	20230619	143400	283366144	1946	1946	1946	1946	200
336	20230619	143300	282976944	1946	1947	1947	1946	305
337	20230619	143200	282383309	1947	1947	1947	1947	0
338	20230619	143100	282383309	1947	1947	1947	1947	100
339	20230619	143000	282188609	1947	1947	1947	1947	1350
340	20230619	142900	279560159	1946	1946	1946	1946	0
341	20230619	142800	279560159	1946	1946	1946	1946	259
342	20230619	142700	279056145	1947	1947	1947	1947	100
343	20230619	142600	278861445	1947	1947	1947	1947	0
344	20230619	142500	278861445	1947	1947	1947	1947	3
345	20230619	142400	278855604	1947	1947	1947	1947	514
346	20230619	142300	277854846	1942	1942	1942	1942	0
347	20230619	142200	277854846	1942	1942	1942	1942	0
348	20230619	142100	277854846	1942	1942	1942	1942	8
349	20230619	142000	277839310	1946	1946	1946	1946	0
350	20230619	141900	277839310	1946	1946	1946	1946	0
351	20230619	141800	277839310	1946	1946	1946	1946	0
352	20230619	141700	277839310	1946	1947	1947	1946	22
353	20230619	141600	277796497	1947	1947	1947	1947	341
354	20230619	141500	277132570	1939	1939	1939	1939	200
355	20230619	141400	276744770	1938	1938	1938	1938	0
356	20230619	141300	276744770	1938	1938	1938	1938	5
357	20230619	141200	276735080	1938	1938	1938	1938	1
358	20230619	141100	276733142	1938	1938	1938	1938	0
359	20230619	141000	276733142	1938	1938	1938	1938	0
360	20230619	140900	276733142	1938	1938	1938	1938	0
361	20230619	140800	276733142	1938	1947	1947	1938	3799
362	20230619	140700	269356690	1947	1947	1947	1947	512
363	20230619	140600	268359826	1947	1947	1947	1947	0
364	20230619	140500	268359826	1947	1947	1947	1947	1
365	20230619	140400	268357879	1948	1948	1948	1948	0
366	20230619	140300	268357879	1948	1948	1948	1948	500
367	20230619	140200	267383879	1948	1948	1948	1948	15
368	20230619	140100	267354659	1948	1948	1948	1948	0
369	20230619	140000	267354659	1948	1948	1948	1948	200
370	20230619	135900	266965059	1948	1948	1948	1948	100
371	20230619	135800	266770259	1948	1948	1948	1948	0
372	20230619	135700	266770259	1948	1948	1948	1948	1
373	20230619	135600	266768311	1948	1948	1948	1948	0
374	20230619	135500	266768311	1948	1948	1948	1948	0
375	20230619	135400	266768311	1948	1948	1948	1948	172
376	20230619	135300	266433255	1948	1948	1948	1948	446
377	20230619	135200	265564447	1948	1948	1948	1948	9
378	20230619	135100	265546915	1948	1948	1948	1948	0
379	20230619	135000	265546915	1948	1948	1948	1948	0
380	20230619	134900	265546915	1948	1948	1948	1948	127
381	20230619	134800	265299519	1946	1946	1946	1946	0
382	20230619	134700	265299519	1946	1946	1946	1946	518
383	20230619	134600	264291491	1946	1946	1946	1946	0
384	20230619	134500	264291491	1946	1946	1946	1946	0
385	20230619	134400	264291491	1946	1946	1946	1946	128
386	20230619	134300	264042403	1944	1944	1944	1944	0
387	20230619	134200	264042403	1944	1944	1944	1944	2
388	20230619	134100	264038515	1943	1943	1943	1943	0
389	20230619	134000	264038515	1943	1943	1943	1943	0
390	20230619	133900	264038515	1943	1943	1943	1943	0
391	20230619	133800	264038515	1943	1943	1943	1943	0
392	20230619	133700	264038515	1943	1944	1944	1943	1000
393	20230619	133600	262094673	1944	1944	1944	1944	363
394	20230619	133500	261389001	1945	1947	1947	1945	7047
395	20230619	133400	247672345	1947	1947	1947	1947	11
396	20230619	133300	247650928	1948	1948	1948	1948	0
397	20230619	133200	247650928	1948	1948	1948	1948	1
398	20230619	133100	247648980	1948	1948	1948	1948	1
399	20230619	133000	247647032	1947	1947	1947	1947	0
400	20230619	132900	247647032	1947	1947	1947	1947	500
401	20230619	132800	246673532	1948	1948	1948	1948	0
402	20230619	132700	246673532	1948	1949	1949	1947	1453
403	20230619	132600	243843023	1952	1952	1952	1952	0
404	20230619	132500	243843023	1952	1952	1952	1952	50
405	20230619	132400	243745423	1952	1952	1952	1952	0
406	20230619	132300	243745423	1952	1952	1952	1952	52
407	20230619	132200	243643919	1952	1952	1952	1952	100
408	20230619	132100	243448719	1952	1952	1952	1952	0
409	20230619	132000	243448719	1952	1952	1952	1952	0
410	20230619	131900	243448719	1952	1952	1952	1952	0
411	20230619	131800	243448719	1952	1952	1952	1952	0
412	20230619	131700	243448719	1952	1952	1952	1952	0
413	20230619	131600	243448719	1952	1952	1952	1952	0
414	20230619	131500	243448719	1952	1952	1952	1952	0
415	20230619	131400	243448719	1952	1952	1952	1952	3
416	20230619	131300	243442863	1952	1952	1952	1952	1
417	20230619	131200	243440911	1952	1952	1952	1952	55
418	20230619	131100	243333551	1952	1952	1952	1952	28
419	20230619	131000	243278895	1952	1952	1952	1952	0
420	20230619	130900	243278895	1952	1952	1952	1952	236
421	20230619	130800	242818223	1952	1952	1952	1952	0
422	20230619	130700	242818223	1952	1952	1952	1952	0
423	20230619	130600	242818223	1952	1952	1952	1952	0
424	20230619	130500	242818223	1952	1952	1952	1952	0
425	20230619	130400	242818223	1952	1952	1952	1952	1
426	20230619	130300	242816271	1952	1952	1952	1952	0
427	20230619	130200	242816271	1952	1952	1952	1952	0
428	20230619	130100	242816271	1952	1952	1952	1952	2
429	20230619	130000	242812367	1948	1952	1952	1948	960
430	20230619	125900	240938478	1952	1952	1952	1952	0
431	20230619	125800	240938478	1952	1951	1952	1951	50
432	20230619	125700	240840926	1952	1952	1952	1952	0
433	20230619	125600	240840926	1952	1952	1952	1952	20
434	20230619	125500	240801886	1952	1952	1952	1952	11
435	20230619	125400	240780414	1952	1952	1952	1952	0
436	20230619	125300	240780414	1952	1952	1952	1952	0
437	20230619	125200	240780414	1952	1952	1952	1952	10
438	20230619	125100	240760894	1952	1952	1952	1952	0
439	20230619	125000	240760894	1952	1952	1952	1952	1
440	20230619	124900	240758942	1952	1952	1952	1952	0
441	20230619	124800	240758942	1952	1952	1952	1952	2
442	20230619	124700	240755038	1950	1950	1950	1950	0
443	20230619	124600	240755038	1950	1950	1950	1950	5000
444	20230619	124500	231005038	1948	1948	1948	1948	0
445	20230619	124400	231005038	1948	1948	1948	1948	0
446	20230619	124300	231005038	1948	1949	1949	1948	53
447	20230619	124200	230901764	1949	1949	1949	1949	570
448	20230619	124100	229790834	1950	1952	1952	1950	484
449	20230619	124000	228847030	1950	1950	1950	1950	0
450	20230619	123900	228847030	1950	1950	1950	1950	0
451	20230619	123800	228847030	1950	1950	1950	1950	350
452	20230619	123700	228164530	1950	1950	1950	1950	2
453	20230619	123600	228160630	1948	1950	1950	1948	1546
454	20230619	123500	225148926	1950	1950	1950	1950	501
455	20230619	123400	224171976	1950	1952	1952	1950	880
456	20230619	123300	222455293	1953	1953	1953	1953	0
457	20230619	123200	222455293	1953	1953	1953	1953	10
458	20230619	123100	222435763	1953	1953	1953	1953	0
459	20230619	123000	222435763	1953	1953	1953	1953	3
460	20230619	122900	222429904	1953	1953	1953	1953	5
461	20230619	122800	222420139	1953	1953	1953	1953	0
462	20230619	122700	222420139	1953	1953	1953	1953	1
463	20230619	122600	222418186	1953	1952	1953	1952	256
464	20230619	122500	221918311	1952	1952	1952	1952	0
465	20230619	122400	221918311	1952	1952	1952	1952	0
466	20230619	122300	221918311	1952	1952	1952	1952	127
467	20230619	122200	221670407	1953	1952	1953	1952	1879
468	20230619	122100	218002597	1951	1951	1951	1951	722
469	20230619	122000	216593975	1951	1951	1951	1951	0
470	20230619	121900	216593975	1951	1951	1951	1951	0
471	20230619	121800	216593975	1951	1951	1951	1951	2
472	20230619	121700	216590073	1948	1948	1948	1948	1
473	20230619	121600	216588125	1951	1951	1951	1951	0
474	20230619	121500	216588125	1951	1951	1951	1951	10
475	20230619	121400	216568615	1949	1949	1949	1949	0
476	20230619	121300	216568615	1949	1949	1949	1949	0
477	20230619	121200	216568615	1949	1949	1949	1948	643
478	20230619	121100	215315458	1951	1951	1951	1951	0
479	20230619	121000	215315458	1951	1951	1951	1951	631
480	20230619	120900	214084377	1951	1951	1951	1951	0
481	20230619	120800	214084377	1951	1951	1951	1951	0
482	20230619	120700	214084377	1951	1951	1951	1951	131
483	20230619	120600	213828796	1951	1951	1951	1951	52
484	20230619	120500	213727344	1951	1951	1951	1951	150
485	20230619	120400	213434694	1951	1951	1951	1951	131
486	20230619	120300	213179113	1951	1951	1951	1951	9
487	20230619	120200	213161554	1951	1951	1951	1951	131
488	20230619	120100	212905973	1951	1951	1951	1951	2
489	20230619	120000	212902071	1950	1950	1950	1950	550
490	20230619	115900	211829571	1951	1951	1951	1951	0
491	20230619	115800	211829571	1951	1951	1951	1951	0
492	20230619	115700	211829571	1951	1950	1951	1950	2018
493	20230619	115600	207894469	1951	1951	1951	1951	0
494	20230619	115500	207894469	1951	1951	1951	1951	0
495	20230619	115400	207894469	1951	1951	1951	1951	2
496	20230619	115300	207890567	1950	1950	1950	1950	0
497	20230619	115200	207890567	1950	1950	1950	1950	1000
498	20230619	115100	205940567	1950	1950	1950	1950	0
499	20230619	115000	205940567	1950	1950	1950	1950	0
500	20230619	114900	205940567	1950	1950	1950	1950	0
501	20230619	114800	205940567	1950	1950	1950	1950	0
502	20230619	114700	205940567	1950	1950	1950	1950	0
503	20230619	114600	205940567	1950	1950	1950	1950	0
504	20230619	114500	205940567	1950	1950	1950	1950	0
505	20230619	114400	205940567	1950	1950	1950	1950	0
506	20230619	114300	205940567	1950	1950	1950	1950	100
507	20230619	114200	205745567	1950	1950	1950	1950	0
508	20230619	114100	205745567	1950	1950	1950	1950	329
509	20230619	114000	205104017	1950	1950	1950	1950	0
510	20230619	113900	205104017	1950	1950	1950	1950	0
511	20230619	113800	205104017	1950	1950	1950	1950	0
512	20230619	113700	205104017	1950	1950	1950	1950	157
513	20230619	113600	204797867	1950	1950	1950	1950	0
514	20230619	113500	204797867	1950	1950	1950	1950	0
515	20230619	113400	204797867	1950	1950	1950	1950	500
516	20230619	113300	203822867	1950	1950	1950	1950	343
517	20230619	113200	203154017	1951	1951	1951	1951	18
518	20230619	113100	203118899	1947	1947	1947	1947	1
519	20230619	113000	203116952	1951	1950	1951	1950	1020
520	20230619	112900	201127724	1950	1950	1950	1950	0
521	20230619	112800	201127724	1950	1945	1950	1944	4040
522	20230619	112700	193259221	1945	1946	1946	1945	266
523	20230619	112600	192741841	1946	1946	1946	1946	139
524	20230619	112500	192471347	1949	1949	1949	1949	10
525	20230619	112400	192451857	1946	1946	1946	1946	0
526	20230619	112300	192451857	1946	1946	1946	1946	1002
527	20230619	112200	190501965	1946	1946	1946	1946	50
528	20230619	112100	190404665	1949	1949	1949	1949	0
529	20230619	112000	190404665	1949	1949	1949	1949	510
530	20230619	111900	189410675	1949	1949	1949	1949	100
531	20230619	111800	189215775	1949	1949	1949	1949	0
532	20230619	111700	189215775	1949	1949	1949	1949	10
533	20230619	111600	189196285	1946	1946	1946	1946	0
534	20230619	111500	189196285	1946	1947	1947	1946	535
535	20230619	111400	188154773	1949	1949	1949	1949	0
536	20230619	111300	188154773	1949	1948	1949	1948	305
537	20230619	111200	187560528	1948	1948	1948	1948	300
538	20230619	111100	186976128	1949	1949	1949	1949	0
539	20230619	111000	186976128	1949	1949	1949	1949	5
540	20230619	110900	186966383	1949	1949	1949	1949	5
541	20230619	110800	186956638	1950	1950	1950	1950	1415
542	20230619	110700	184197388	1949	1948	1949	1948	1597
543	20230619	110600	181085435	1949	1949	1949	1949	0
544	20230619	110500	181085435	1949	1948	1949	1948	21
545	20230619	110400	181044526	1948	1949	1949	1948	401
546	20230619	110300	180262978	1949	1949	1949	1949	261
547	20230619	110200	179754289	1949	1949	1949	1949	0
548	20230619	110100	179754289	1949	1948	1949	1948	200
549	20230619	110000	179364619	1949	1949	1949	1949	1
550	20230619	105900	179362670	1949	1949	1949	1949	0
551	20230619	105800	179362670	1949	1949	1949	1949	0
552	20230619	105700	179362670	1949	1949	1949	1949	0
553	20230619	105600	179362670	1949	1946	1949	1946	549
554	20230619	105500	178293968	1946	1946	1946	1946	40
555	20230619	105400	178216128	1948	1948	1948	1948	1
556	20230619	105300	178214180	1948	1948	1948	1948	0
557	20230619	105200	178214180	1948	1948	1948	1948	0
558	20230619	105100	178214180	1948	1948	1948	1948	0
559	20230619	105000	178214180	1948	1948	1948	1948	0
560	20230619	104900	178214180	1948	1948	1948	1948	172
561	20230619	104800	177879124	1948	1948	1948	1948	1
562	20230619	104700	177877176	1949	1949	1949	1949	0
563	20230619	104600	177877176	1949	1946	1949	1946	1403
564	20230619	104500	175143869	1948	1948	1948	1947	599
565	20230619	104400	173977541	1948	1948	1948	1948	0
566	20230619	104300	173977541	1948	1948	1948	1948	217
567	20230619	104200	173554825	1948	1948	1948	1948	0
568	20230619	104100	173554825	1948	1948	1948	1948	438
569	20230619	104000	172701601	1948	1948	1948	1948	0
570	20230619	103900	172701601	1948	1948	1948	1948	0
571	20230619	103800	172701601	1948	1948	1948	1948	0
572	20230619	103700	172701601	1948	1948	1948	1948	0
573	20230619	103600	172701601	1948	1948	1948	1948	0
574	20230619	103500	172701601	1948	1948	1948	1948	700
575	20230619	103400	171338001	1948	1948	1948	1948	204
576	20230619	103300	170940609	1948	1948	1948	1948	60
577	20230619	103200	170823729	1948	1948	1948	1948	50
578	20230619	103100	170726329	1948	1948	1948	1948	0
579	20230619	103000	170726329	1948	1948	1948	1948	0
580	20230619	102900	170726329	1948	1948	1948	1948	0
581	20230619	102800	170726329	1948	1946	1948	1946	737
582	20230619	102700	169291990	1947	1947	1947	1947	1565
583	20230619	102600	166244935	1948	1949	1949	1948	144
584	20230619	102500	165964328	1948	1948	1948	1948	1968
585	20230619	102400	162130664	1948	1948	1948	1948	10
586	20230619	102300	162111184	1945	1945	1945	1945	0
587	20230619	102200	162111184	1945	1945	1945	1945	20
588	20230619	102100	162072284	1945	1945	1945	1945	1700
589	20230619	102000	158765784	1948	1948	1948	1948	0
590	20230619	101900	158765784	1948	1948	1948	1948	1513
591	20230619	101800	155818460	1948	1948	1948	1948	343
592	20230619	101700	155150296	1946	1944	1946	1944	2431
593	20230619	101600	150421866	1944	1944	1944	1944	906
594	20230619	101500	148660602	1944	1944	1944	1944	1
595	20230619	101400	148658658	1944	1946	1946	1944	977
596	20230619	101300	146758911	1946	1945	1947	1945	3236
597	20230619	101200	140461244	1945	1945	1945	1945	10
598	20230619	101100	140441794	1940	1940	1940	1940	0
599	20230619	101000	140441794	1940	1940	1940	1940	0
600	20230619	100900	140441794	1940	1939	1940	1939	4679
601	20230619	100800	131365562	1939	1939	1939	1939	1
602	20230619	100700	131363623	1939	1939	1939	1939	1
603	20230619	100600	131361684	1939	1939	1939	1939	538
604	20230619	100500	130318502	1938	1938	1938	1938	0
605	20230619	100400	130318502	1938	1938	1938	1938	0
606	20230619	100300	130318502	1938	1938	1938	1938	30
607	20230619	100200	130260362	1939	1939	1939	1939	0
608	20230619	100100	130260362	1939	1939	1939	1939	1
609	20230619	100000	130258423	1939	1939	1939	1939	70
610	20230619	095900	130122693	1939	1939	1939	1939	0
611	20230619	095800	130122693	1939	1939	1939	1939	0
612	20230619	095700	130122693	1939	1939	1939	1939	0
613	20230619	095600	130122693	1939	1939	1939	1939	0
614	20230619	095500	130122693	1939	1939	1939	1939	0
615	20230619	095400	130122693	1939	1936	1939	1936	251
616	20230619	095300	129636754	1936	1936	1936	1936	128
617	20230619	095200	129388946	1936	1936	1936	1936	346
618	20230619	095100	128719090	1936	1933	1936	1933	231
619	20230619	095000	128272164	1933	1933	1933	1933	0
620	20230619	094900	128272164	1933	1933	1933	1933	449
621	20230619	094800	127404247	1933	1933	1933	1933	1
622	20230619	094700	127402314	1928	1929	1929	1928	616
623	20230619	094600	126214592	1932	1932	1932	1932	1402
624	20230619	094500	123505928	1930	1930	1930	1930	626
625	20230619	094400	122297748	1930	1930	1930	1930	234
626	20230619	094300	121846128	1931	1931	1931	1931	16
627	20230619	094200	121815232	1930	1930	1930	1930	0
628	20230619	094100	121815232	1930	1930	1930	1930	100
629	20230619	094000	121622232	1932	1932	1932	1932	0
630	20230619	093900	121622232	1932	1932	1932	1932	0
631	20230619	093800	121622232	1932	1932	1932	1932	10
632	20230619	093700	121602912	1932	1932	1932	1932	0
633	20230619	093600	121602912	1932	1932	1932	1932	2
634	20230619	093500	121599048	1932	1932	1932	1932	1
635	20230619	093400	121597116	1932	1932	1932	1932	0
636	20230619	093300	121597116	1932	1932	1932	1932	1
637	20230619	093200	121595184	1932	1932	1932	1932	20
638	20230619	093100	121556544	1932	1932	1932	1921	1055
639	20230619	093000	119529114	1923	1922	1923	1922	1050
640	20230619	092900	117510014	1922	1930	1930	1922	667
641	20230619	092800	116226736	1932	1932	1932	1932	101
642	20230619	092700	116031604	1932	1930	1932	1930	301
643	20230619	092600	115450672	1920	1920	1920	1920	0
644	20230619	092500	115450672	1920	1932	1932	1920	377
645	20230619	092400	114723783	1932	1921	1932	1919	22953
646	20230619	092300	70650610	1921	1922	1933	1920	1890
647	20230619	092200	67021061	1921	1922	1922	1921	2822
648	20230619	092100	61599879	1922	1930	1930	1922	14750
649	20230619	092000	33214011	1930	1930	1930	1930	1
650	20230619	091900	33212081	1930	1930	1930	1930	32
651	20230619	091800	33150321	1930	1930	1930	1930	0
652	20230619	091700	33150321	1930	1930	1930	1930	100
653	20230619	091600	32957321	1930	1930	1930	1930	0
654	20230619	091500	32957321	1930	1930	1930	1930	345
655	20230619	091400	32291471	1925	1938	1938	1925	170
656	20230619	091300	31964129	1940	1940	1940	1940	0
657	20230619	091200	31964129	1940	1940	1940	1940	400
658	20230619	091100	31188129	1940	1940	1940	1940	3600
659	20230619	091000	24204129	1940	1940	1940	1940	750
660	20230619	090900	22749129	1940	1940	1940	1940	5
661	20230619	090800	22739429	1922	1932	1932	1922	2865
662	20230619	090700	17219200	1931	1931	1931	1931	0
663	20230619	090600	17219200	1931	1931	1931	1931	0
664	20230619	090500	17219200	1931	1931	1931	1931	7
665	20230619	090400	17205683	1930	1930	1930	1930	206
666	20230619	090300	16808103	1930	1932	1932	1930	2365
667	20230619	090200	12241950	1940	1940	1940	1940	149
668	20230619	090100	11952890	1940	1940	1940	1940	2537
669	20230619	090000	7031110	1931	1937	1938	1931	3632