KissMeData/066910/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	192900	339187764	1925	1925	1925	1925	856
3	20230627	192800	339187764	1925	1925	1925	1925	0
4	20230627	192700	339187764	1925	1925	1925	1925	0
5	20230627	192600	339187764	1925	1925	1925	1925	0
6	20230627	192500	339187764	1925	1925	1925	1925	0
7	20230627	192400	339187764	1925	1925	1925	1925	0
8	20230627	192300	339187764	1925	1925	1925	1925	0
9	20230627	192200	339187764	1925	1925	1925	1925	0
10	20230627	192100	339187764	1925	1925	1925	1925	0
11	20230627	192000	339187764	1925	1925	1925	1925	0
12	20230627	191900	339187764	1925	1925	1925	1925	0
13	20230627	191800	339187764	1925	1925	1925	1925	0
14	20230627	191700	339187764	1925	1925	1925	1925	0
15	20230627	191600	339187764	1925	1925	1925	1925	0
16	20230627	191500	339187764	1925	1925	1925	1925	0
17	20230627	191400	339187764	1925	1925	1925	1925	0
18	20230627	191300	339187764	1925	1925	1925	1925	0
19	20230627	191200	339187764	1925	1925	1925	1925	0
20	20230627	191100	339187764	1925	1925	1925	1925	0
21	20230627	191000	339187764	1925	1925	1925	1925	0
22	20230627	190900	339187764	1925	1925	1925	1925	0
23	20230627	190800	339187764	1925	1925	1925	1925	0
24	20230627	190700	339187764	1925	1925	1925	1925	0
25	20230627	190600	339187764	1925	1925	1925	1925	0
26	20230627	190500	339187764	1925	1925	1925	1925	0
27	20230627	190400	339187764	1925	1925	1925	1925	0
28	20230627	190300	339187764	1925	1925	1925	1925	0
29	20230627	190200	339187764	1925	1925	1925	1925	0
30	20230627	190100	339187764	1925	1925	1925	1925	0
31	20230627	190000	339187764	1925	1925	1925	1925	0
32	20230627	185900	339187764	1925	1925	1925	1925	856
33	20230627	185800	339187764	1925	1925	1925	1925	0
34	20230627	185700	339187764	1925	1925	1925	1925	0
35	20230627	185600	339187764	1925	1925	1925	1925	0
36	20230627	185500	339187764	1925	1925	1925	1925	0
37	20230627	185400	339187764	1925	1925	1925	1925	0
38	20230627	185300	339187764	1925	1925	1925	1925	0
39	20230627	185200	339187764	1925	1925	1925	1925	0
40	20230627	185100	339187764	1925	1925	1925	1925	0
41	20230627	185000	339187764	1925	1925	1925	1925	0
42	20230627	184900	339187764	1925	1925	1925	1925	0
43	20230627	184800	339187764	1925	1925	1925	1925	0
44	20230627	184700	339187764	1925	1925	1925	1925	0
45	20230627	184600	339187764	1925	1925	1925	1925	0
46	20230627	184500	339187764	1925	1925	1925	1925	0
47	20230627	184400	339187764	1925	1925	1925	1925	0
48	20230627	184300	339187764	1925	1925	1925	1925	0
49	20230627	184200	339187764	1925	1925	1925	1925	0
50	20230627	184100	339187764	1925	1925	1925	1925	0
51	20230627	184000	339187764	1925	1925	1925	1925	0
52	20230627	183900	339187764	1925	1925	1925	1925	0
53	20230627	183800	339187764	1925	1925	1925	1925	0
54	20230627	183700	339187764	1925	1925	1925	1925	0
55	20230627	183600	339187764	1925	1925	1925	1925	0
56	20230627	183500	339187764	1925	1925	1925	1925	0
57	20230627	183400	339187764	1925	1925	1925	1925	0
58	20230627	183300	339187764	1925	1925	1925	1925	0
59	20230627	183200	339187764	1925	1925	1925	1925	0
60	20230627	183100	339187764	1925	1925	1925	1925	0
61	20230627	183000	339187764	1925	1925	1925	1925	0
62	20230627	182900	339187764	1925	1925	1925	1925	856
63	20230627	182800	339187764	1925	1925	1925	1925	0
64	20230627	182700	339187764	1925	1925	1925	1925	0
65	20230627	182600	339187764	1925	1925	1925	1925	0
66	20230627	182500	339187764	1925	1925	1925	1925	0
67	20230627	182400	339187764	1925	1925	1925	1925	0
68	20230627	182300	339187764	1925	1925	1925	1925	0
69	20230627	182200	339187764	1925	1925	1925	1925	0
70	20230627	182100	339187764	1925	1925	1925	1925	0
71	20230627	182000	339187764	1925	1925	1925	1925	0
72	20230627	181900	339187764	1925	1925	1925	1925	0
73	20230627	181800	339187764	1925	1925	1925	1925	0
74	20230627	181700	339187764	1925	1925	1925	1925	0
75	20230627	181600	339187764	1925	1925	1925	1925	0
76	20230627	181500	339187764	1925	1925	1925	1925	0
77	20230627	181400	339187764	1925	1925	1925	1925	0
78	20230627	181300	339187764	1925	1925	1925	1925	0
79	20230627	181200	339187764	1925	1925	1925	1925	0
80	20230627	181100	339187764	1925	1925	1925	1925	0
81	20230627	181000	339187764	1925	1925	1925	1925	0
82	20230627	180900	339187764	1925	1925	1925	1925	0
83	20230627	180800	339187764	1925	1925	1925	1925	0
84	20230627	180700	339187764	1925	1925	1925	1925	0
85	20230627	180600	339187764	1925	1925	1925	1925	0
86	20230627	180500	339187764	1925	1925	1925	1925	0
87	20230627	180400	339187764	1925	1925	1925	1925	0
88	20230627	180300	339187764	1925	1925	1925	1925	0
89	20230627	180200	339187764	1925	1925	1925	1925	0
90	20230627	180100	339187764	1925	1925	1925	1925	0
91	20230627	180000	339187764	1925	1925	1925	1925	0
92	20230627	175900	339187764	1925	1925	1925	1925	856
93	20230627	175800	339187764	1925	1925	1925	1925	0
94	20230627	175700	339187764	1925	1925	1925	1925	0
95	20230627	175600	339187764	1925	1925	1925	1925	0
96	20230627	175500	339187764	1925	1925	1925	1925	0
97	20230627	175400	339187764	1925	1925	1925	1925	0
98	20230627	175300	339187764	1925	1925	1925	1925	0
99	20230627	175200	339187764	1925	1925	1925	1925	0
100	20230627	175100	339187764	1925	1925	1925	1925	0
101	20230627	175000	339187764	1925	1925	1925	1925	0
102	20230627	174900	339187764	1925	1925	1925	1925	0
103	20230627	174800	339187764	1925	1925	1925	1925	0
104	20230627	174700	339187764	1925	1925	1925	1925	0
105	20230627	174600	339187764	1925	1925	1925	1925	0
106	20230627	174500	339187764	1925	1925	1925	1925	0
107	20230627	174400	339187764	1925	1925	1925	1925	0
108	20230627	174300	339187764	1925	1925	1925	1925	0
109	20230627	174200	339187764	1925	1925	1925	1925	0
110	20230627	174100	339187764	1925	1925	1925	1925	0
111	20230627	174000	339187764	1925	1925	1925	1925	0
112	20230627	173900	339187764	1925	1925	1925	1925	0
113	20230627	173800	339187764	1925	1925	1925	1925	0
114	20230627	173700	339187764	1925	1925	1925	1925	0
115	20230627	173600	339187764	1925	1925	1925	1925	0
116	20230627	173500	339187764	1925	1925	1925	1925	0
117	20230627	173400	339187764	1925	1925	1925	1925	0
118	20230627	173300	339187764	1925	1925	1925	1925	0
119	20230627	173200	339187764	1925	1925	1925	1925	0
120	20230627	173100	339187764	1925	1925	1925	1925	0
121	20230627	173000	339187764	1925	1925	1925	1925	0
122	20230627	172900	339187764	1925	1925	1925	1925	856
123	20230627	172800	339187764	1925	1925	1925	1925	0
124	20230627	172700	339187764	1925	1925	1925	1925	0
125	20230627	172600	339187764	1925	1925	1925	1925	0
126	20230627	172500	339187764	1925	1925	1925	1925	0
127	20230627	172400	339187764	1925	1925	1925	1925	0
128	20230627	172300	339187764	1925	1925	1925	1925	0
129	20230627	172200	339187764	1925	1925	1925	1925	0
130	20230627	172100	339187764	1925	1925	1925	1925	0
131	20230627	172000	339187764	1925	1925	1925	1925	0
132	20230627	171900	339187764	1925	1925	1925	1925	0
133	20230627	171800	339187764	1925	1925	1925	1925	0
134	20230627	171700	339187764	1925	1925	1925	1925	0
135	20230627	171600	339187764	1925	1925	1925	1925	0
136	20230627	171500	339187764	1925	1925	1925	1925	0
137	20230627	171400	339187764	1925	1925	1925	1925	0
138	20230627	171300	339187764	1925	1925	1925	1925	0
139	20230627	171200	339187764	1925	1925	1925	1925	0
140	20230627	171100	339187764	1925	1925	1925	1925	0
141	20230627	171000	339187764	1925	1925	1925	1925	0
142	20230627	170900	339187764	1925	1925	1925	1925	0
143	20230627	170800	339187764	1925	1925	1925	1925	0
144	20230627	170700	339187764	1925	1925	1925	1925	0
145	20230627	170600	339187764	1925	1925	1925	1925	0
146	20230627	170500	339187764	1925	1925	1925	1925	0
147	20230627	170400	339187764	1925	1925	1925	1925	0
148	20230627	170300	339187764	1925	1925	1925	1925	0
149	20230627	170200	339187764	1925	1925	1925	1925	0
150	20230627	170100	339187764	1925	1925	1925	1925	0
151	20230627	170000	339187764	1925	1925	1925	1925	0
152	20230627	165900	339187764	1925	1925	1925	1925	856
153	20230627	165800	339187764	1925	1925	1925	1925	0
154	20230627	165700	339187764	1925	1925	1925	1925	0
155	20230627	165600	339187764	1925	1925	1925	1925	0
156	20230627	165500	339187764	1925	1925	1925	1925	0
157	20230627	165400	339187764	1925	1925	1925	1925	0
158	20230627	165300	339187764	1925	1925	1925	1925	0
159	20230627	165200	339187764	1925	1925	1925	1925	0
160	20230627	165100	339187764	1925	1925	1925	1925	0
161	20230627	165000	339187764	1925	1925	1925	1925	0
162	20230627	164900	339187764	1925	1925	1925	1925	0
163	20230627	164800	339187764	1925	1925	1925	1925	0
164	20230627	164700	339187764	1925	1925	1925	1925	0
165	20230627	164600	339187764	1925	1925	1925	1925	0
166	20230627	164500	339187764	1925	1925	1925	1925	0
167	20230627	164400	339187764	1925	1925	1925	1925	0
168	20230627	164300	339187764	1925	1925	1925	1925	0
169	20230627	164200	339187764	1925	1925	1925	1925	0
170	20230627	164100	339187764	1925	1925	1925	1925	0
171	20230627	164000	339187764	1925	1925	1925	1925	0
172	20230627	163900	339187764	1925	1925	1925	1925	0
173	20230627	163800	339187764	1925	1925	1925	1925	0
174	20230627	163700	339187764	1925	1925	1925	1925	0
175	20230627	163600	339187764	1925	1925	1925	1925	0
176	20230627	163500	339187764	1925	1925	1925	1925	0
177	20230627	163400	339187764	1925	1925	1925	1925	0
178	20230627	163300	339187764	1925	1925	1925	1925	0
179	20230627	163200	339187764	1925	1925	1925	1925	0
180	20230627	163100	339187764	1925	1925	1925	1925	0
181	20230627	163000	339187764	1925	1925	1925	1925	0
182	20230627	162900	339187764	1925	1925	1925	1925	856
183	20230627	162800	339187764	1925	1925	1925	1925	0
184	20230627	162700	339187764	1925	1925	1925	1925	0
185	20230627	162600	339187764	1925	1925	1925	1925	0
186	20230627	162500	339187764	1925	1925	1925	1925	0
187	20230627	162400	339187764	1925	1925	1925	1925	0
188	20230627	162300	339187764	1925	1925	1925	1925	0
189	20230627	162200	339187764	1925	1925	1925	1925	0
190	20230627	162100	339187764	1925	1925	1925	1925	0
191	20230627	162000	339187764	1925	1925	1925	1925	0
192	20230627	161900	339187764	1925	1925	1925	1925	0
193	20230627	161800	339187764	1925	1925	1925	1925	0
194	20230627	161700	339187764	1925	1925	1925	1925	0
195	20230627	161600	339187764	1925	1925	1925	1925	0
196	20230627	161500	339187764	1925	1925	1925	1925	0
197	20230627	161400	339187764	1925	1925	1925	1925	0
198	20230627	161300	339187764	1925	1925	1925	1925	0
199	20230627	161200	339187764	1925	1925	1925	1925	0
200	20230627	161100	339187764	1925	1925	1925	1925	0
201	20230627	161000	339187764	1925	1925	1925	1925	0
202	20230627	160900	339187764	1925	1925	1925	1925	0
203	20230627	160800	339187764	1925	1925	1925	1925	0
204	20230627	160700	339187764	1925	1925	1925	1925	0
205	20230627	160600	339187764	1925	1925	1925	1925	0
206	20230627	160500	339187764	1925	1925	1925	1925	0
207	20230627	160400	339187764	1925	1925	1925	1925	0
208	20230627	160300	339187764	1925	1925	1925	1925	0
209	20230627	160200	339187764	1925	1925	1925	1925	0
210	20230627	160100	339187764	1925	1925	1925	1925	0
211	20230627	160000	339187764	1925	1925	1925	1925	0
212	20230627	155900	339187764	1925	1925	1925	1925	856
213	20230627	155800	339187764	1925	1925	1925	1925	0
214	20230627	155700	339187764	1925	1925	1925	1925	0
215	20230627	155600	339187764	1925	1925	1925	1925	0
216	20230627	155500	339187764	1925	1925	1925	1925	0
217	20230627	155400	339187764	1925	1925	1925	1925	0
218	20230627	155300	339187764	1925	1925	1925	1925	0
219	20230627	155200	339187764	1925	1925	1925	1925	0
220	20230627	155100	339187764	1925	1925	1925	1925	0
221	20230627	155000	339187764	1925	1925	1925	1925	0
222	20230627	154900	339187764	1925	1925	1925	1925	0
223	20230627	154800	339187764	1925	1925	1925	1925	0
224	20230627	154700	339187764	1925	1925	1925	1925	0
225	20230627	154600	339187764	1925	1925	1925	1925	0
226	20230627	154500	339187764	1925	1925	1925	1925	0
227	20230627	154400	339187764	1925	1925	1925	1925	0
228	20230627	154300	339187764	1925	1925	1925	1925	0
229	20230627	154200	339187764	1925	1925	1925	1925	0
230	20230627	154100	339187764	1925	1925	1925	1925	0
231	20230627	154000	339187764	1925	1925	1925	1925	0
232	20230627	153900	339187764	1925	1925	1925	1925	0
233	20230627	153800	339187764	1925	1925	1925	1925	0
234	20230627	153700	339187764	1925	1925	1925	1925	0
235	20230627	153600	339187764	1925	1925	1925	1925	0
236	20230627	153500	339187764	1925	1925	1925	1925	0
237	20230627	153400	339187764	1925	1925	1925	1925	0
238	20230627	153300	339187764	1925	1925	1925	1925	0
239	20230627	153200	339187764	1925	1925	1925	1925	0
240	20230627	153100	339187764	1925	1925	1925	1925	0
241	20230627	153000	339187764	1925	1925	1925	1925	856
242	20230627	152900	337539964	1923	1923	1923	1923	0
243	20230627	152800	337539964	1923	1923	1923	1923	0
244	20230627	152700	337539964	1923	1923	1923	1923	0
245	20230627	152600	337539964	1923	1923	1923	1923	0
246	20230627	152500	337539964	1923	1923	1923	1923	0
247	20230627	152400	337539964	1923	1923	1923	1923	0
248	20230627	152300	337539964	1923	1923	1923	1923	0
249	20230627	152200	337539964	1923	1923	1923	1923	0
250	20230627	152100	337539964	1923	1923	1923	1923	0
251	20230627	152000	337539964	1923	1923	1923	1923	0
252	20230627	151900	337539964	1923	1924	1924	1923	233
253	20230627	151800	337091771	1923	1923	1923	1923	0
254	20230627	151700	337091771	1923	1923	1923	1923	12
255	20230627	151600	337068695	1923	1923	1923	1923	103
256	20230627	151500	336870626	1921	1921	1921	1921	0
257	20230627	151400	336870626	1921	1921	1921	1921	0
258	20230627	151300	336870626	1921	1921	1921	1921	0
259	20230627	151200	336870626	1921	1921	1921	1921	1
260	20230627	151100	336868705	1923	1923	1923	1923	0
261	20230627	151000	336868705	1923	1921	1923	1921	8
262	20230627	150900	336853335	1923	1921	1923	1921	1010
263	20230627	150800	334913121	1921	1921	1921	1921	4
264	20230627	150700	334905437	1921	1922	1922	1921	52
265	20230627	150600	334805495	1921	1921	1921	1921	58
266	20230627	150500	334694077	1923	1921	1923	1921	12
267	20230627	150400	334671021	1921	1923	1923	1921	207
268	20230627	150300	334273125	1923	1922	1923	1922	44
269	20230627	150200	334188532	1922	1922	1922	1922	530
270	20230627	150100	333169872	1924	1924	1924	1924	0
271	20230627	150000	333169872	1924	1924	1924	1924	0
272	20230627	145900	333169872	1924	1924	1924	1924	0
273	20230627	145800	333169872	1924	1924	1924	1924	0
274	20230627	145700	333169872	1924	1924	1924	1924	0
275	20230627	145600	333169872	1924	1924	1924	1924	0
276	20230627	145500	333169872	1924	1924	1924	1924	0
277	20230627	145400	333169872	1924	1924	1924	1924	0
278	20230627	145300	333169872	1924	1924	1924	1924	0
279	20230627	145200	333169872	1924	1921	1924	1921	5
280	20230627	145100	333160261	1921	1921	1924	1921	83
281	20230627	145000	333000740	1921	1921	1924	1921	22
282	20230627	144900	332958475	1923	1922	1923	1921	1527
283	20230627	144800	330023604	1922	1922	1922	1922	52
284	20230627	144700	329923660	1923	1923	1923	1923	1431
285	20230627	144600	327171847	1923	1923	1923	1923	0
286	20230627	144500	327171847	1923	1923	1923	1923	0
287	20230627	144400	327171847	1923	1923	1923	1923	0
288	20230627	144300	327171847	1923	1923	1923	1923	0
289	20230627	144200	327171847	1923	1924	1924	1923	165
290	20230627	144100	326854437	1924	1924	1924	1924	386
291	20230627	144000	326111773	1924	1924	1924	1924	0
292	20230627	143900	326111773	1924	1924	1924	1924	0
293	20230627	143800	326111773	1924	1924	1924	1924	114
294	20230627	143700	325892437	1924	1924	1924	1924	0
295	20230627	143600	325892437	1924	1924	1924	1924	0
296	20230627	143500	325892437	1924	1924	1924	1924	14
297	20230627	143400	325865501	1925	1925	1925	1925	21
298	20230627	143300	325825076	1924	1924	1924	1924	0
299	20230627	143200	325825076	1924	1924	1924	1924	1
300	20230627	143100	325823152	1925	1924	1925	1924	77
301	20230627	143000	325674947	1924	1924	1924	1924	0
302	20230627	142900	325674947	1924	1924	1924	1924	0
303	20230627	142800	325674947	1924	1924	1924	1924	0
304	20230627	142700	325674947	1924	1924	1924	1924	0
305	20230627	142600	325674947	1924	1925	1925	1924	66
306	20230627	142500	325547912	1924	1924	1924	1924	0
307	20230627	142400	325547912	1924	1924	1924	1924	0
308	20230627	142300	325547912	1924	1924	1924	1924	500
309	20230627	142200	324585912	1923	1923	1923	1923	94
310	20230627	142100	324405150	1922	1922	1922	1922	1
311	20230627	142000	324403228	1922	1922	1922	1922	70
312	20230627	141900	324268688	1923	1923	1923	1923	0
313	20230627	141800	324268688	1923	1923	1923	1923	0
314	20230627	141700	324268688	1923	1923	1923	1923	0
315	20230627	141600	324268688	1923	1923	1923	1923	0
316	20230627	141500	324268688	1923	1923	1923	1923	0
317	20230627	141400	324268688	1923	1923	1923	1923	100
318	20230627	141300	324076388	1923	1923	1923	1923	200
319	20230627	141200	323691788	1923	1923	1923	1923	0
320	20230627	141100	323691788	1923	1923	1923	1923	0
321	20230627	141000	323691788	1923	1923	1923	1923	0
322	20230627	140900	323691788	1923	1923	1923	1923	101
323	20230627	140800	323497565	1922	1922	1922	1922	17
324	20230627	140700	323464891	1922	1922	1922	1922	1
325	20230627	140600	323462969	1923	1923	1923	1923	0
326	20230627	140500	323462969	1923	1923	1923	1923	3
327	20230627	140400	323457200	1923	1923	1923	1923	1
328	20230627	140300	323455277	1923	1923	1923	1923	0
329	20230627	140200	323455277	1923	1923	1923	1923	0
330	20230627	140100	323455277	1923	1923	1923	1923	0
331	20230627	140000	323455277	1923	1923	1923	1923	0
332	20230627	135900	323455277	1923	1923	1923	1923	330
333	20230627	135800	322820687	1923	1923	1923	1923	0
334	20230627	135700	322820687	1923	1923	1923	1923	1
335	20230627	135600	322818764	1920	1920	1920	1920	0
336	20230627	135500	322818764	1920	1920	1920	1920	0
337	20230627	135400	322818764	1920	1920	1920	1920	1
338	20230627	135300	322816844	1920	1920	1920	1920	36
339	20230627	135200	322747724	1923	1923	1923	1923	0
340	20230627	135100	322747724	1923	1923	1923	1923	3
341	20230627	135000	322741955	1920	1920	1920	1920	5
342	20230627	134900	322732355	1923	1923	1923	1923	177
343	20230627	134800	322391984	1923	1923	1923	1923	0
344	20230627	134700	322391984	1923	1923	1923	1923	28
345	20230627	134600	322338140	1924	1924	1924	1924	869
346	20230627	134500	320666184	1924	1927	1927	1924	56
347	20230627	134400	320558437	1924	1924	1924	1924	0
348	20230627	134300	320558437	1924	1924	1924	1924	0
349	20230627	134200	320558437	1924	1924	1924	1924	0
350	20230627	134100	320558437	1924	1924	1924	1924	219
351	20230627	134000	320137081	1924	1924	1924	1924	550
352	20230627	133900	319078881	1924	1924	1924	1924	0
353	20230627	133800	319078881	1924	1924	1924	1924	510
354	20230627	133700	318097641	1924	1925	1925	1924	112
355	20230627	133600	317882077	1927	1927	1927	1927	0
356	20230627	133500	317882077	1927	1927	1927	1927	0
357	20230627	133400	317882077	1927	1927	1927	1927	0
358	20230627	133300	317882077	1927	1927	1927	1927	2
359	20230627	133200	317878223	1927	1927	1927	1927	0
360	20230627	133100	317878223	1927	1927	1927	1927	4
361	20230627	133000	317870515	1925	1925	1925	1925	465
362	20230627	132900	316975390	1926	1926	1926	1926	1087
363	20230627	132800	314881828	1926	1926	1926	1926	39
364	20230627	132700	314806714	1925	1925	1925	1925	39
365	20230627	132600	314731639	1924	1925	1925	1924	1300
366	20230627	132500	312229239	1925	1925	1925	1925	133
367	20230627	132400	311973214	1925	1925	1925	1925	0
368	20230627	132300	311973214	1925	1925	1925	1925	61
369	20230627	132200	311855789	1925	1925	1925	1925	39
370	20230627	132100	311780714	1925	1925	1925	1925	389
371	20230627	132000	311031889	1925	1925	1925	1925	524
372	20230627	131900	310023189	1925	1925	1925	1925	40
373	20230627	131800	309946189	1924	1924	1924	1924	621
374	20230627	131700	308751385	1923	1923	1923	1923	0
375	20230627	131600	308751385	1923	1924	1924	1923	355
376	20230627	131500	308068366	1923	1923	1923	1923	0
377	20230627	131400	308068366	1923	1925	1925	1923	141
378	20230627	131300	307797141	1924	1924	1924	1924	578
379	20230627	131200	306685069	1924	1923	1924	1923	616
380	20230627	131100	305500461	1922	1922	1922	1922	377
381	20230627	131000	304775867	1921	1920	1921	1920	294
382	20230627	130900	304211352	1919	1919	1919	1919	19
383	20230627	130800	304174891	1919	1919	1919	1919	10
384	20230627	130700	304155701	1918	1918	1918	1918	0
385	20230627	130600	304155701	1918	1918	1918	1918	0
386	20230627	130500	304155701	1918	1920	1920	1918	42
387	20230627	130400	304075063	1918	1918	1918	1918	192
388	20230627	130300	303706807	1917	1917	1917	1917	0
389	20230627	130200	303706807	1917	1917	1917	1917	175
390	20230627	130100	303371332	1916	1916	1916	1916	0
391	20230627	130000	303371332	1916	1916	1916	1916	0
392	20230627	125900	303371332	1916	1917	1917	1916	139
393	20230627	125800	303104874	1916	1916	1916	1916	0
394	20230627	125700	303104874	1916	1916	1916	1916	0
395	20230627	125600	303104874	1916	1916	1916	1916	1126
396	20230627	125500	300947458	1917	1917	1918	1917	711
397	20230627	125400	299584419	1918	1918	1918	1918	0
398	20230627	125300	299584419	1918	1918	1918	1918	0
399	20230627	125200	299584419	1918	1918	1918	1918	0
400	20230627	125100	299584419	1918	1918	1918	1918	305
401	20230627	125000	298999429	1918	1918	1918	1918	200
402	20230627	124900	298615829	1918	1918	1918	1918	0
403	20230627	124800	298615829	1918	1918	1918	1918	1
404	20230627	124700	298613911	1918	1918	1918	1918	0
405	20230627	124600	298613911	1918	1918	1918	1918	7
406	20230627	124500	298600485	1918	1917	1918	1917	3
407	20230627	124400	298594732	1918	1918	1918	1918	0
408	20230627	124300	298594732	1918	1918	1918	1918	0
409	20230627	124200	298594732	1918	1918	1918	1918	0
410	20230627	124100	298594732	1918	1919	1919	1918	115
411	20230627	124000	298374161	1918	1918	1918	1918	0
412	20230627	123900	298374161	1918	1918	1918	1918	0
413	20230627	123800	298374161	1918	1918	1918	1918	0
414	20230627	123700	298374161	1918	1918	1918	1918	0
415	20230627	123600	298374161	1918	1918	1918	1918	0
416	20230627	123500	298374161	1918	1918	1918	1918	0
417	20230627	123400	298374161	1918	1918	1918	1918	0
418	20230627	123300	298374161	1918	1918	1918	1918	0
419	20230627	123200	298374161	1918	1918	1918	1918	0
420	20230627	123100	298374161	1918	1918	1918	1918	212
421	20230627	123000	297967545	1918	1917	1918	1917	57
422	20230627	122900	297858229	1918	1918	1918	1918	47
423	20230627	122800	297768083	1918	1917	1918	1917	57
424	20230627	122700	297658764	1917	1917	1917	1917	1419
425	20230627	122600	294938541	1917	1917	1917	1917	0
426	20230627	122500	294938541	1917	1917	1917	1917	0
427	20230627	122400	294938541	1917	1917	1917	1917	0
428	20230627	122300	294938541	1917	1917	1917	1917	2
429	20230627	122200	294934707	1916	1916	1916	1916	1000
430	20230627	122100	293018707	1916	1916	1916	1916	500
431	20230627	122000	292060707	1916	1916	1916	1916	20
432	20230627	121900	292022387	1916	1916	1916	1916	33
433	20230627	121800	291959159	1917	1917	1917	1917	49
434	20230627	121700	291865226	1916	1916	1916	1916	0
435	20230627	121600	291865226	1916	1916	1916	1916	0
436	20230627	121500	291865226	1916	1916	1916	1916	57
437	20230627	121400	291756014	1916	1916	1916	1916	0
438	20230627	121300	291756014	1916	1916	1916	1916	115
439	20230627	121200	291535674	1916	1916	1916	1916	100
440	20230627	121100	291344074	1916	1916	1916	1916	50
441	20230627	121000	291248274	1917	1917	1917	1917	710
442	20230627	120900	289887204	1918	1918	1918	1918	1
443	20230627	120800	289885286	1917	1917	1917	1917	137
444	20230627	120700	289622657	1917	1917	1917	1917	1642
445	20230627	120600	286474943	1918	1918	1918	1918	9
446	20230627	120500	286457681	1918	1918	1918	1918	533
447	20230627	120400	285435387	1918	1918	1918	1918	59
448	20230627	120300	285322225	1918	1920	1920	1918	55
449	20230627	120200	285216732	1920	1920	1920	1920	0
450	20230627	120100	285216732	1920	1920	1920	1920	0
451	20230627	120000	285216732	1920	1920	1920	1920	0
452	20230627	115900	285216732	1920	1920	1920	1920	102
453	20230627	115800	285020892	1920	1920	1920	1920	126
454	20230627	115700	284778972	1923	1923	1923	1923	1
455	20230627	115600	284777049	1923	1923	1923	1923	6
456	20230627	115500	284765511	1923	1920	1923	1920	227
457	20230627	115400	284329506	1923	1921	1923	1920	46
458	20230627	115300	284241179	1923	1923	1923	1923	0
459	20230627	115200	284241179	1923	1922	1923	1922	750
460	20230627	115100	282799024	1922	1922	1922	1922	0
461	20230627	115000	282799024	1922	1922	1922	1922	6
462	20230627	114900	282787492	1922	1922	1922	1922	0
463	20230627	114800	282787492	1922	1922	1922	1922	16
464	20230627	114700	282756740	1920	1920	1920	1920	0
465	20230627	114600	282756740	1920	1920	1920	1920	0
466	20230627	114500	282756740	1920	1920	1920	1920	0
467	20230627	114400	282756740	1920	1920	1920	1920	310
468	20230627	114300	282161540	1920	1920	1920	1920	100
469	20230627	114200	281969540	1920	1920	1920	1920	0
470	20230627	114100	281969540	1920	1920	1920	1920	100
471	20230627	114000	281777540	1920	1920	1920	1920	0
472	20230627	113900	281777540	1920	1920	1920	1920	61
473	20230627	113800	281660420	1920	1920	1920	1920	77
474	20230627	113700	281512580	1919	1919	1919	1919	0
475	20230627	113600	281512580	1919	1918	1919	1918	415
476	20230627	113500	280716210	1917	1917	1917	1917	957
477	20230627	113400	278881641	1917	1917	1917	1917	0
478	20230627	113300	278881641	1917	1917	1917	1917	0
479	20230627	113200	278881641	1917	1917	1917	1917	1
480	20230627	113100	278879724	1916	1916	1916	1916	0
481	20230627	113000	278879724	1916	1916	1916	1916	0
482	20230627	112900	278879724	1916	1916	1916	1916	0
483	20230627	112800	278879724	1916	1916	1916	1916	500
484	20230627	112700	277921724	1917	1917	1917	1917	300
485	20230627	112600	277346624	1916	1916	1916	1916	0
486	20230627	112500	277346624	1916	1917	1917	1916	280
487	20230627	112400	276810064	1917	1916	1917	1916	458
488	20230627	112300	275932326	1916	1916	1916	1916	0
489	20230627	112200	275932326	1916	1916	1916	1916	0
490	20230627	112100	275932326	1916	1916	1916	1916	0
491	20230627	112000	275932326	1916	1916	1916	1916	210
492	20230627	111900	275529966	1917	1917	1917	1917	0
493	20230627	111800	275529966	1917	1917	1917	1917	82
494	20230627	111700	275372772	1917	1917	1917	1917	0
495	20230627	111600	275372772	1917	1917	1917	1917	0
496	20230627	111500	275372772	1917	1917	1917	1917	1290
497	20230627	111400	272899842	1918	1918	1918	1918	10
498	20230627	111300	272880662	1918	1918	1918	1918	10
499	20230627	111200	272861482	1920	1920	1920	1920	0
500	20230627	111100	272861482	1920	1920	1920	1920	10
501	20230627	111000	272842282	1920	1920	1920	1920	69
502	20230627	110900	272709802	1920	1920	1920	1920	0
503	20230627	110800	272709802	1920	1920	1920	1920	0
504	20230627	110700	272709802	1920	1920	1920	1920	2758
505	20230627	110600	267414442	1920	1920	1920	1920	100
506	20230627	110500	267222442	1920	1920	1920	1920	110
507	20230627	110400	267011242	1920	1925	1925	1920	51
508	20230627	110300	266913317	1925	1925	1925	1925	0
509	20230627	110200	266913317	1925	1925	1925	1925	0
510	20230627	110100	266913317	1925	1925	1925	1925	0
511	20230627	110000	266913317	1925	1925	1925	1925	1
512	20230627	105900	266911392	1925	1925	1925	1925	7
513	20230627	105800	266897917	1925	1925	1925	1925	2
514	20230627	105700	266894067	1925	1926	1926	1925	67
515	20230627	105600	266765028	1926	1926	1926	1926	10
516	20230627	105500	266745768	1927	1927	1927	1927	10
517	20230627	105400	266726498	1927	1927	1927	1927	100
518	20230627	105300	266533798	1926	1926	1926	1926	15
519	20230627	105200	266504908	1926	1926	1926	1926	0
520	20230627	105100	266504908	1926	1926	1926	1926	998
521	20230627	105000	264582760	1927	1927	1927	1927	0
522	20230627	104900	264582760	1927	1926	1927	1926	110
523	20230627	104800	264370890	1926	1926	1926	1926	1112
524	20230627	104700	262229178	1926	1926	1926	1926	0
525	20230627	104600	262229178	1926	1926	1926	1926	0
526	20230627	104500	262229178	1926	1926	1926	1926	0
527	20230627	104400	262229178	1926	1926	1926	1926	1
528	20230627	104300	262227252	1917	1917	1917	1917	0
529	20230627	104200	262227252	1917	1917	1917	1917	0
530	20230627	104100	262227252	1917	1917	1917	1917	76
531	20230627	104000	262081560	1917	1917	1917	1917	0
532	20230627	103900	262081560	1917	1920	1920	1917	170
533	20230627	103800	261755655	1929	1929	1929	1929	0
534	20230627	103700	261755655	1929	1929	1929	1929	2108
535	20230627	103600	257689323	1929	1929	1929	1929	2593
536	20230627	103500	252687426	1929	1929	1929	1929	1
537	20230627	103400	252685497	1929	1928	1929	1928	1000
538	20230627	103300	250756519	1929	1929	1929	1929	0
539	20230627	103200	250756519	1929	1929	1929	1929	0
540	20230627	103100	250756519	1929	1929	1929	1929	0
541	20230627	103000	250756519	1929	1929	1929	1929	0
542	20230627	102900	250756519	1929	1930	1930	1929	55
543	20230627	102800	250650421	1917	1915	1917	1915	8
544	20230627	102700	250635087	1915	1918	1918	1915	722
545	20230627	102600	249250595	1929	1929	1929	1929	1
546	20230627	102500	249248666	1919	1929	1930	1919	359
547	20230627	102400	248557655	1931	1920	1931	1920	16
548	20230627	102300	248526924	1920	1920	1920	1920	1
549	20230627	102200	248525004	1920	1920	1920	1920	50
550	20230627	102100	248429004	1920	1920	1920	1920	50
551	20230627	102000	248333004	1920	1920	1920	1920	0
552	20230627	101900	248333004	1920	1920	1920	1920	0
553	20230627	101800	248333004	1920	1933	1933	1920	1812
554	20230627	101700	244840620	1933	1933	1935	1933	1047
555	20230627	101600	242816767	1933	1930	1936	1930	807
556	20230627	101500	241257168	1930	1929	1930	1929	560
557	20230627	101400	240176718	1930	1930	1930	1930	36
558	20230627	101300	240107238	1920	1925	1925	1920	51
559	20230627	101200	240009068	1925	1930	1932	1916	164
560	20230627	101100	239693199	1916	1920	1933	1916	6658
561	20230627	101000	226862191	1919	1915	1919	1913	5520
562	20230627	100900	216282586	1915	1914	1915	1914	1917
563	20230627	100800	212612807	1914	1914	1914	1914	10
564	20230627	100700	212593667	1914	1913	1914	1913	227
565	20230627	100600	212159312	1913	1912	1913	1912	459
566	20230627	100500	211281246	1909	1912	1912	1909	228
567	20230627	100400	210845910	1913	1913	1913	1913	0
568	20230627	100300	210845910	1913	1912	1913	1910	155
569	20230627	100200	210549566	1913	1913	1913	1913	0
570	20230627	100100	210549566	1913	1913	1913	1913	26
571	20230627	100000	210499828	1914	1914	1914	1914	0
572	20230627	095900	210499828	1914	1914	1914	1914	0
573	20230627	095800	210499828	1914	1913	1914	1913	461
574	20230627	095700	209617901	1916	1915	1916	1915	172
575	20230627	095600	209288470	1914	1914	1914	1914	2
576	20230627	095500	209284642	1915	1910	1915	1910	6735
577	20230627	095400	196413636	1910	1910	1910	1910	22
578	20230627	095300	196371616	1910	1910	1910	1910	306
579	20230627	095200	195787156	1910	1906	1910	1906	6167
580	20230627	095100	184023484	1906	1905	1906	1905	7237
581	20230627	095000	170233358	1904	1904	1904	1904	3415
582	20230627	094900	163731198	1904	1904	1904	1904	83
583	20230627	094800	163573166	1904	1904	1904	1904	200
584	20230627	094700	163192366	1905	1905	1905	1905	300
585	20230627	094600	162620866	1904	1904	1904	1904	0
586	20230627	094500	162620866	1904	1905	1905	1904	2072
587	20230627	094400	158673723	1904	1904	1905	1904	1523
588	20230627	094300	155773901	1904	1904	1905	1904	261
589	20230627	094200	155276932	1904	1904	1904	1904	2253
590	20230627	094100	150987220	1904	1904	1904	1904	11
591	20230627	094000	150966276	1904	1904	1904	1904	1
592	20230627	093900	150964372	1904	1904	1904	1904	100
593	20230627	093800	150773972	1905	1905	1905	1905	1286
594	20230627	093700	148324142	1905	1905	1905	1905	7
595	20230627	093600	148310807	1906	1906	1906	1906	0
596	20230627	093500	148310807	1906	1905	1906	1905	21
597	20230627	093400	148270787	1907	1907	1907	1907	0
598	20230627	093300	148270787	1907	1907	1907	1907	1
599	20230627	093200	148268880	1907	1907	1907	1901	163
600	20230627	093100	147958935	1907	1901	1907	1901	519
601	20230627	093000	146972310	1908	1908	1908	1906	568
602	20230627	092900	145888640	1908	1907	1908	1907	256
603	20230627	092800	145400193	1908	1909	1909	1908	130
604	20230627	092700	145152053	1909	1909	1909	1909	3
605	20230627	092600	145146326	1909	1910	1910	1909	101
606	20230627	092500	144953516	1910	1908	1910	1908	8212
607	20230627	092400	129270073	1908	1907	1908	1907	2101
608	20230627	092300	125261617	1908	1907	1908	1907	1500
609	20230627	092200	122400309	1908	1901	1908	1901	1097
610	20230627	092100	120307923	1909	1899	1909	1898	11420
611	20230627	092000	98542879	1900	1899	1900	1892	785
612	20230627	091900	97053074	1899	1899	1899	1899	1
613	20230627	091800	97051175	1893	1892	1893	1892	1027
614	20230627	091700	95108064	1892	1909	1909	1892	362
615	20230627	091600	94421911	1909	1899	1909	1892	22020
616	20230627	091500	52664997	1897	1897	1899	1893	2503
617	20230627	091400	47916701	1896	1890	1896	1890	903
618	20230627	091300	46207852	1891	1888	1893	1888	2079
619	20230627	091200	42273203	1888	1865	1888	1865	10109
620	20230627	091100	23336975	1865	1866	1868	1865	7057
621	20230627	091000	10161557	1865	1865	1865	1865	935
622	20230627	090900	8417782	1865	1865	1865	1865	115
623	20230627	090800	8203307	1865	1865	1865	1865	0
624	20230627	090700	8203307	1865	1864	1865	1864	16
625	20230627	090600	8173470	1865	1865	1865	1865	0
626	20230627	090500	8173470	1865	1865	1865	1865	0
627	20230627	090400	8173470	1865	1864	1865	1855	164
628	20230627	090300	7868376	1854	1854	1854	1854	0
629	20230627	090200	7868376	1854	1854	1854	1854	1041
630	20230627	090100	5938362	1854	1854	1854	1854	21
631	20230627	090000	5899428	1854	1854	1854	1854	3182