KissMeData/066910/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	203000	263948996	1951	1951	1951	1951	1936
3	20230613	202900	263948996	1951	1951	1951	1951	0
4	20230613	202800	263948996	1951	1951	1951	1951	0
5	20230613	202700	263948996	1951	1951	1951	1951	0
6	20230613	202600	263948996	1951	1951	1951	1951	0
7	20230613	202500	263948996	1951	1951	1951	1951	0
8	20230613	202400	263948996	1951	1951	1951	1951	0
9	20230613	202300	263948996	1951	1951	1951	1951	0
10	20230613	202200	263948996	1951	1951	1951	1951	0
11	20230613	202100	263948996	1951	1951	1951	1951	0
12	20230613	202000	263948996	1951	1951	1951	1951	0
13	20230613	201900	263948996	1951	1951	1951	1951	0
14	20230613	201800	263948996	1951	1951	1951	1951	0
15	20230613	201700	263948996	1951	1951	1951	1951	0
16	20230613	201600	263948996	1951	1951	1951	1951	0
17	20230613	201500	263948996	1951	1951	1951	1951	0
18	20230613	201400	263948996	1951	1951	1951	1951	0
19	20230613	201300	263948996	1951	1951	1951	1951	0
20	20230613	201200	263948996	1951	1951	1951	1951	0
21	20230613	201100	263948996	1951	1951	1951	1951	0
22	20230613	201000	263948996	1951	1951	1951	1951	0
23	20230613	200900	263948996	1951	1951	1951	1951	0
24	20230613	200800	263948996	1951	1951	1951	1951	0
25	20230613	200700	263948996	1951	1951	1951	1951	0
26	20230613	200600	263948996	1951	1951	1951	1951	0
27	20230613	200500	263948996	1951	1951	1951	1951	0
28	20230613	200400	263948996	1951	1951	1951	1951	0
29	20230613	200300	263948996	1951	1951	1951	1951	0
30	20230613	200200	263948996	1951	1951	1951	1951	0
31	20230613	200100	263948996	1951	1951	1951	1951	0
32	20230613	200000	263948996	1951	1951	1951	1951	1936
33	20230613	195900	263948996	1951	1951	1951	1951	0
34	20230613	195800	263948996	1951	1951	1951	1951	0
35	20230613	195700	263948996	1951	1951	1951	1951	0
36	20230613	195600	263948996	1951	1951	1951	1951	0
37	20230613	195500	263948996	1951	1951	1951	1951	0
38	20230613	195400	263948996	1951	1951	1951	1951	0
39	20230613	195300	263948996	1951	1951	1951	1951	0
40	20230613	195200	263948996	1951	1951	1951	1951	0
41	20230613	195100	263948996	1951	1951	1951	1951	0
42	20230613	195000	263948996	1951	1951	1951	1951	0
43	20230613	194900	263948996	1951	1951	1951	1951	0
44	20230613	194800	263948996	1951	1951	1951	1951	0
45	20230613	194700	263948996	1951	1951	1951	1951	0
46	20230613	194600	263948996	1951	1951	1951	1951	0
47	20230613	194500	263948996	1951	1951	1951	1951	0
48	20230613	194400	263948996	1951	1951	1951	1951	0
49	20230613	194300	263948996	1951	1951	1951	1951	0
50	20230613	194200	263948996	1951	1951	1951	1951	0
51	20230613	194100	263948996	1951	1951	1951	1951	0
52	20230613	194000	263948996	1951	1951	1951	1951	0
53	20230613	193900	263948996	1951	1951	1951	1951	0
54	20230613	193800	263948996	1951	1951	1951	1951	0
55	20230613	193700	263948996	1951	1951	1951	1951	0
56	20230613	193600	263948996	1951	1951	1951	1951	0
57	20230613	193500	263948996	1951	1951	1951	1951	0
58	20230613	193400	263948996	1951	1951	1951	1951	0
59	20230613	193300	263948996	1951	1951	1951	1951	0
60	20230613	193200	263948996	1951	1951	1951	1951	0
61	20230613	193100	263948996	1951	1951	1951	1951	0
62	20230613	193000	263948996	1951	1951	1951	1951	1936
63	20230613	192900	263948996	1951	1951	1951	1951	0
64	20230613	192800	263948996	1951	1951	1951	1951	0
65	20230613	192700	263948996	1951	1951	1951	1951	0
66	20230613	192600	263948996	1951	1951	1951	1951	0
67	20230613	192500	263948996	1951	1951	1951	1951	0
68	20230613	192400	263948996	1951	1951	1951	1951	0
69	20230613	192300	263948996	1951	1951	1951	1951	0
70	20230613	192200	263948996	1951	1951	1951	1951	0
71	20230613	192100	263948996	1951	1951	1951	1951	0
72	20230613	192000	263948996	1951	1951	1951	1951	0
73	20230613	191900	263948996	1951	1951	1951	1951	0
74	20230613	191800	263948996	1951	1951	1951	1951	0
75	20230613	191700	263948996	1951	1951	1951	1951	0
76	20230613	191600	263948996	1951	1951	1951	1951	0
77	20230613	191500	263948996	1951	1951	1951	1951	0
78	20230613	191400	263948996	1951	1951	1951	1951	0
79	20230613	191300	263948996	1951	1951	1951	1951	0
80	20230613	191200	263948996	1951	1951	1951	1951	0
81	20230613	191100	263948996	1951	1951	1951	1951	0
82	20230613	191000	263948996	1951	1951	1951	1951	0
83	20230613	190900	263948996	1951	1951	1951	1951	0
84	20230613	190800	263948996	1951	1951	1951	1951	0
85	20230613	190700	263948996	1951	1951	1951	1951	0
86	20230613	190600	263948996	1951	1951	1951	1951	0
87	20230613	190500	263948996	1951	1951	1951	1951	0
88	20230613	190400	263948996	1951	1951	1951	1951	0
89	20230613	190300	263948996	1951	1951	1951	1951	0
90	20230613	190200	263948996	1951	1951	1951	1951	0
91	20230613	190100	263948996	1951	1951	1951	1951	0
92	20230613	190000	263948996	1951	1951	1951	1951	1936
93	20230613	185900	263948996	1951	1951	1951	1951	0
94	20230613	185800	263948996	1951	1951	1951	1951	0
95	20230613	185700	263948996	1951	1951	1951	1951	0
96	20230613	185600	263948996	1951	1951	1951	1951	0
97	20230613	185500	263948996	1951	1951	1951	1951	0
98	20230613	185400	263948996	1951	1951	1951	1951	0
99	20230613	185300	263948996	1951	1951	1951	1951	0
100	20230613	185200	263948996	1951	1951	1951	1951	0
101	20230613	185100	263948996	1951	1951	1951	1951	0
102	20230613	185000	263948996	1951	1951	1951	1951	0
103	20230613	184900	263948996	1951	1951	1951	1951	0
104	20230613	184800	263948996	1951	1951	1951	1951	0
105	20230613	184700	263948996	1951	1951	1951	1951	0
106	20230613	184600	263948996	1951	1951	1951	1951	0
107	20230613	184500	263948996	1951	1951	1951	1951	0
108	20230613	184400	263948996	1951	1951	1951	1951	0
109	20230613	184300	263948996	1951	1951	1951	1951	0
110	20230613	184200	263948996	1951	1951	1951	1951	0
111	20230613	184100	263948996	1951	1951	1951	1951	0
112	20230613	184000	263948996	1951	1951	1951	1951	0
113	20230613	183900	263948996	1951	1951	1951	1951	0
114	20230613	183800	263948996	1951	1951	1951	1951	0
115	20230613	183700	263948996	1951	1951	1951	1951	0
116	20230613	183600	263948996	1951	1951	1951	1951	0
117	20230613	183500	263948996	1951	1951	1951	1951	0
118	20230613	183400	263948996	1951	1951	1951	1951	0
119	20230613	183300	263948996	1951	1951	1951	1951	0
120	20230613	183200	263948996	1951	1951	1951	1951	0
121	20230613	183100	263948996	1951	1951	1951	1951	0
122	20230613	183000	263948996	1951	1951	1951	1951	1936
123	20230613	182900	263948996	1951	1951	1951	1951	0
124	20230613	182800	263948996	1951	1951	1951	1951	0
125	20230613	182700	263948996	1951	1951	1951	1951	0
126	20230613	182600	263948996	1951	1951	1951	1951	0
127	20230613	182500	263948996	1951	1951	1951	1951	0
128	20230613	182400	263948996	1951	1951	1951	1951	0
129	20230613	182300	263948996	1951	1951	1951	1951	0
130	20230613	182200	263948996	1951	1951	1951	1951	0
131	20230613	182100	263948996	1951	1951	1951	1951	0
132	20230613	182000	263948996	1951	1951	1951	1951	0
133	20230613	181900	263948996	1951	1951	1951	1951	0
134	20230613	181800	263948996	1951	1951	1951	1951	0
135	20230613	181700	263948996	1951	1951	1951	1951	0
136	20230613	181600	263948996	1951	1951	1951	1951	0
137	20230613	181500	263948996	1951	1951	1951	1951	0
138	20230613	181400	263948996	1951	1951	1951	1951	0
139	20230613	181300	263948996	1951	1951	1951	1951	0
140	20230613	181200	263948996	1951	1951	1951	1951	0
141	20230613	181100	263948996	1951	1951	1951	1951	0
142	20230613	181000	263948996	1951	1951	1951	1951	0
143	20230613	180900	263948996	1951	1951	1951	1951	0
144	20230613	180800	263948996	1951	1951	1951	1951	0
145	20230613	180700	263948996	1951	1951	1951	1951	0
146	20230613	180600	263948996	1951	1951	1951	1951	0
147	20230613	180500	263948996	1951	1951	1951	1951	0
148	20230613	180400	263948996	1951	1951	1951	1951	0
149	20230613	180300	263948996	1951	1951	1951	1951	0
150	20230613	180200	263948996	1951	1951	1951	1951	0
151	20230613	180100	263948996	1951	1951	1951	1951	0
152	20230613	180000	263948996	1951	1951	1951	1951	1936
153	20230613	175900	263948996	1951	1951	1951	1951	0
154	20230613	175800	263948996	1951	1951	1951	1951	0
155	20230613	175700	263948996	1951	1951	1951	1951	0
156	20230613	175600	263948996	1951	1951	1951	1951	0
157	20230613	175500	263948996	1951	1951	1951	1951	0
158	20230613	175400	263948996	1951	1951	1951	1951	0
159	20230613	175300	263948996	1951	1951	1951	1951	0
160	20230613	175200	263948996	1951	1951	1951	1951	0
161	20230613	175100	263948996	1951	1951	1951	1951	0
162	20230613	175000	263948996	1951	1951	1951	1951	0
163	20230613	174900	263948996	1951	1951	1951	1951	0
164	20230613	174800	263948996	1951	1951	1951	1951	0
165	20230613	174700	263948996	1951	1951	1951	1951	0
166	20230613	174600	263948996	1951	1951	1951	1951	0
167	20230613	174500	263948996	1951	1951	1951	1951	0
168	20230613	174400	263948996	1951	1951	1951	1951	0
169	20230613	174300	263948996	1951	1951	1951	1951	0
170	20230613	174200	263948996	1951	1951	1951	1951	0
171	20230613	174100	263948996	1951	1951	1951	1951	0
172	20230613	174000	263948996	1951	1951	1951	1951	0
173	20230613	173900	263948996	1951	1951	1951	1951	0
174	20230613	173800	263948996	1951	1951	1951	1951	0
175	20230613	173700	263948996	1951	1951	1951	1951	0
176	20230613	173600	263948996	1951	1951	1951	1951	0
177	20230613	173500	263948996	1951	1951	1951	1951	0
178	20230613	173400	263948996	1951	1951	1951	1951	0
179	20230613	173300	263948996	1951	1951	1951	1951	0
180	20230613	173200	263948996	1951	1951	1951	1951	0
181	20230613	173100	263948996	1951	1951	1951	1951	0
182	20230613	173000	263948996	1951	1951	1951	1951	1936
183	20230613	172900	263948996	1951	1951	1951	1951	0
184	20230613	172800	263948996	1951	1951	1951	1951	0
185	20230613	172700	263948996	1951	1951	1951	1951	0
186	20230613	172600	263948996	1951	1951	1951	1951	0
187	20230613	172500	263948996	1951	1951	1951	1951	0
188	20230613	172400	263948996	1951	1951	1951	1951	0
189	20230613	172300	263948996	1951	1951	1951	1951	0
190	20230613	172200	263948996	1951	1951	1951	1951	0
191	20230613	172100	263948996	1951	1951	1951	1951	0
192	20230613	172000	263948996	1951	1951	1951	1951	0
193	20230613	171900	263948996	1951	1951	1951	1951	0
194	20230613	171800	263948996	1951	1951	1951	1951	0
195	20230613	171700	263948996	1951	1951	1951	1951	0
196	20230613	171600	263948996	1951	1951	1951	1951	0
197	20230613	171500	263948996	1951	1951	1951	1951	0
198	20230613	171400	263948996	1951	1951	1951	1951	0
199	20230613	171300	263948996	1951	1951	1951	1951	0
200	20230613	171200	263948996	1951	1951	1951	1951	0
201	20230613	171100	263948996	1951	1951	1951	1951	0
202	20230613	171000	263948996	1951	1951	1951	1951	0
203	20230613	170900	263948996	1951	1951	1951	1951	0
204	20230613	170800	263948996	1951	1951	1951	1951	0
205	20230613	170700	263948996	1951	1951	1951	1951	0
206	20230613	170600	263948996	1951	1951	1951	1951	0
207	20230613	170500	263948996	1951	1951	1951	1951	0
208	20230613	170400	263948996	1951	1951	1951	1951	0
209	20230613	170300	263948996	1951	1951	1951	1951	0
210	20230613	170200	263948996	1951	1951	1951	1951	0
211	20230613	170100	263948996	1951	1951	1951	1951	0
212	20230613	170000	263948996	1951	1951	1951	1951	1936
213	20230613	165900	263948996	1951	1951	1951	1951	0
214	20230613	165800	263948996	1951	1951	1951	1951	0
215	20230613	165700	263948996	1951	1951	1951	1951	0
216	20230613	165600	263948996	1951	1951	1951	1951	0
217	20230613	165500	263948996	1951	1951	1951	1951	0
218	20230613	165400	263948996	1951	1951	1951	1951	0
219	20230613	165300	263948996	1951	1951	1951	1951	0
220	20230613	165200	263948996	1951	1951	1951	1951	0
221	20230613	165100	263948996	1951	1951	1951	1951	0
222	20230613	165000	263948996	1951	1951	1951	1951	0
223	20230613	164900	263948996	1951	1951	1951	1951	0
224	20230613	164800	263948996	1951	1951	1951	1951	0
225	20230613	164700	263948996	1951	1951	1951	1951	0
226	20230613	164600	263948996	1951	1951	1951	1951	0
227	20230613	164500	263948996	1951	1951	1951	1951	0
228	20230613	164400	263948996	1951	1951	1951	1951	0
229	20230613	164300	263948996	1951	1951	1951	1951	0
230	20230613	164200	263948996	1951	1951	1951	1951	0
231	20230613	164100	263948996	1951	1951	1951	1951	0
232	20230613	164000	263948996	1951	1951	1951	1951	0
233	20230613	163900	263948996	1951	1951	1951	1951	0
234	20230613	163800	263948996	1951	1951	1951	1951	0
235	20230613	163700	263948996	1951	1951	1951	1951	0
236	20230613	163600	263948996	1951	1951	1951	1951	0
237	20230613	163500	263948996	1951	1951	1951	1951	0
238	20230613	163400	263948996	1951	1951	1951	1951	0
239	20230613	163300	263948996	1951	1951	1951	1951	0
240	20230613	163200	263948996	1951	1951	1951	1951	0
241	20230613	163100	263948996	1951	1951	1951	1951	0
242	20230613	163000	263948996	1951	1951	1951	1951	1936
243	20230613	162900	263948996	1951	1951	1951	1951	0
244	20230613	162800	263948996	1951	1951	1951	1951	0
245	20230613	162700	263948996	1951	1951	1951	1951	0
246	20230613	162600	263948996	1951	1951	1951	1951	0
247	20230613	162500	263948996	1951	1951	1951	1951	0
248	20230613	162400	263948996	1951	1951	1951	1951	0
249	20230613	162300	263948996	1951	1951	1951	1951	0
250	20230613	162200	263948996	1951	1951	1951	1951	0
251	20230613	162100	263948996	1951	1951	1951	1951	0
252	20230613	162000	263948996	1951	1951	1951	1951	0
253	20230613	161900	263948996	1951	1951	1951	1951	0
254	20230613	161800	263948996	1951	1951	1951	1951	0
255	20230613	161700	263948996	1951	1951	1951	1951	0
256	20230613	161600	263948996	1951	1951	1951	1951	0
257	20230613	161500	263948996	1951	1951	1951	1951	0
258	20230613	161400	263948996	1951	1951	1951	1951	0
259	20230613	161300	263948996	1951	1951	1951	1951	0
260	20230613	161200	263948996	1951	1951	1951	1951	0
261	20230613	161100	263948996	1951	1951	1951	1951	0
262	20230613	161000	263948996	1951	1951	1951	1951	0
263	20230613	160900	263948996	1951	1951	1951	1951	0
264	20230613	160800	263948996	1951	1951	1951	1951	0
265	20230613	160700	263948996	1951	1951	1951	1951	0
266	20230613	160600	263948996	1951	1951	1951	1951	0
267	20230613	160500	263948996	1951	1951	1951	1951	0
268	20230613	160400	263948996	1951	1951	1951	1951	0
269	20230613	160300	263948996	1951	1951	1951	1951	0
270	20230613	160200	263948996	1951	1951	1951	1951	0
271	20230613	160100	263948996	1951	1951	1951	1951	0
272	20230613	160000	263948996	1951	1951	1951	1951	1936
273	20230613	155900	263948996	1951	1951	1951	1951	0
274	20230613	155800	263948996	1951	1951	1951	1951	0
275	20230613	155700	263948996	1951	1951	1951	1951	0
276	20230613	155600	263948996	1951	1951	1951	1951	0
277	20230613	155500	263948996	1951	1951	1951	1951	0
278	20230613	155400	263948996	1951	1951	1951	1951	0
279	20230613	155300	263948996	1951	1951	1951	1951	0
280	20230613	155200	263948996	1951	1951	1951	1951	0
281	20230613	155100	263948996	1951	1951	1951	1951	0
282	20230613	155000	263948996	1951	1951	1951	1951	0
283	20230613	154900	263948996	1951	1951	1951	1951	0
284	20230613	154800	263948996	1951	1951	1951	1951	0
285	20230613	154700	263948996	1951	1951	1951	1951	0
286	20230613	154600	263948996	1951	1951	1951	1951	0
287	20230613	154500	263948996	1951	1951	1951	1951	0
288	20230613	154400	263948996	1951	1951	1951	1951	0
289	20230613	154300	263948996	1951	1951	1951	1951	0
290	20230613	154200	263948996	1951	1951	1951	1951	0
291	20230613	154100	263948996	1951	1951	1951	1951	0
292	20230613	154000	263948996	1951	1951	1951	1951	0
293	20230613	153900	263948996	1951	1951	1951	1951	0
294	20230613	153800	263948996	1951	1951	1951	1951	0
295	20230613	153700	263948996	1951	1951	1951	1951	0
296	20230613	153600	263948996	1951	1951	1951	1951	0
297	20230613	153500	263948996	1951	1951	1951	1951	0
298	20230613	153400	263948996	1951	1951	1951	1951	0
299	20230613	153300	263948996	1951	1951	1951	1951	0
300	20230613	153200	263948996	1951	1951	1951	1951	0
301	20230613	153100	263948996	1951	1951	1951	1951	0
302	20230613	153000	263948996	1951	1951	1951	1951	3872
303	20230613	152900	260171860	1951	1951	1951	1951	0
304	20230613	152800	260171860	1951	1951	1951	1951	0
305	20230613	152700	260171860	1951	1951	1951	1951	0
306	20230613	152600	260171860	1951	1951	1951	1951	0
307	20230613	152500	260171860	1951	1951	1951	1951	0
308	20230613	152400	260171860	1951	1951	1951	1951	0
309	20230613	152300	260171860	1951	1951	1951	1951	0
310	20230613	152200	260171860	1951	1951	1951	1951	0
311	20230613	152100	260171860	1951	1951	1951	1951	0
312	20230613	152000	260171860	1951	1951	1951	1951	0
313	20230613	151900	260171860	1951	1948	1951	1948	767
314	20230613	151800	258677441	1951	1950	1951	1950	2
315	20230613	151700	258673540	1951	1951	1951	1951	0
316	20230613	151600	258673540	1951	1951	1951	1951	70
317	20230613	151500	258536970	1952	1951	1952	1951	631
318	20230613	151400	257305888	1951	1951	1951	1951	986
319	20230613	151300	255382202	1951	1951	1951	1951	0
320	20230613	151200	255382202	1951	1948	1951	1948	23
321	20230613	151100	255337395	1948	1947	1948	1947	1822
322	20230613	151000	251789939	1946	1946	1946	1946	1200
323	20230613	150900	249454739	1952	1952	1952	1952	0
324	20230613	150800	249454739	1952	1952	1952	1952	0
325	20230613	150700	249454739	1952	1952	1952	1952	1
326	20230613	150600	249452787	1946	1946	1946	1946	0
327	20230613	150500	249452787	1946	1947	1947	1946	2472
328	20230613	150400	244641675	1946	1946	1946	1946	0
329	20230613	150300	244641675	1946	1946	1946	1946	0
330	20230613	150200	244641675	1946	1946	1946	1946	0
331	20230613	150100	244641675	1946	1946	1946	1946	1566
332	20230613	150000	241594239	1946	1946	1946	1946	500
333	20230613	145900	240621239	1946	1946	1946	1946	0
334	20230613	145800	240621239	1946	1946	1946	1946	0
335	20230613	145700	240621239	1946	1950	1950	1946	12710
336	20230613	145600	215852949	1954	1954	1954	1954	0
337	20230613	145500	215852949	1954	1954	1954	1954	10
338	20230613	145400	215833409	1954	1954	1954	1954	0
339	20230613	145300	215833409	1954	1954	1954	1950	62
340	20230613	145200	215712501	1950	1950	1950	1950	0
341	20230613	145100	215712501	1950	1950	1950	1950	500
342	20230613	145000	214737501	1951	1951	1951	1951	500
343	20230613	144900	213762001	1950	1950	1950	1950	20
344	20230613	144800	213723001	1950	1950	1950	1950	20
345	20230613	144700	213684001	1950	1950	1950	1950	21
346	20230613	144600	213643051	1951	1951	1951	1951	3234
347	20230613	144500	207333517	1950	1950	1950	1950	19
348	20230613	144400	207296467	1951	1951	1951	1951	0
349	20230613	144300	207296467	1951	1951	1951	1951	13
350	20230613	144200	207271104	1951	1951	1951	1951	1293
351	20230613	144100	204748461	1952	1952	1952	1952	0
352	20230613	144000	204748461	1952	1952	1952	1952	0
353	20230613	143900	204748461	1952	1952	1952	1952	10
354	20230613	143800	204728941	1954	1954	1954	1954	0
355	20230613	143700	204728941	1954	1954	1954	1954	0
356	20230613	143600	204728941	1954	1954	1954	1954	3
357	20230613	143500	204723079	1954	1954	1954	1954	0
358	20230613	143400	204723079	1954	1954	1954	1954	0
359	20230613	143300	204723079	1954	1954	1954	1954	0
360	20230613	143200	204723079	1954	1954	1954	1954	0
361	20230613	143100	204723079	1954	1954	1954	1954	1
362	20230613	143000	204721125	1951	1951	1951	1951	0
363	20230613	142900	204721125	1951	1950	1951	1950	1069
364	20230613	142800	202635575	1950	1950	1950	1950	20
365	20230613	142700	202596575	1950	1950	1951	1950	177
366	20230613	142600	202251325	1951	1951	1951	1951	577
367	20230613	142500	201125598	1951	1952	1952	1951	2020
368	20230613	142400	197184577	1952	1952	1952	1952	0
369	20230613	142300	197184577	1952	1952	1952	1952	50
370	20230613	142200	197086977	1952	1952	1952	1952	5
371	20230613	142100	197077217	1952	1952	1952	1952	10
372	20230613	142000	197057697	1954	1952	1954	1952	30
373	20230613	141900	196999117	1951	1954	1954	1951	6307
374	20230613	141800	184689632	1954	1954	1954	1954	0
375	20230613	141700	184689632	1954	1954	1954	1954	7
376	20230613	141600	184675954	1954	1954	1954	1954	0
377	20230613	141500	184675954	1954	1954	1954	1954	2
378	20230613	141400	184672046	1954	1954	1954	1954	0
379	20230613	141300	184672046	1954	1954	1954	1954	1
380	20230613	141200	184670092	1954	1954	1954	1954	0
381	20230613	141100	184670092	1954	1954	1954	1954	10
382	20230613	141000	184650552	1954	1954	1954	1954	8
383	20230613	140900	184634920	1953	1953	1953	1953	0
384	20230613	140800	184634920	1953	1953	1953	1953	19
385	20230613	140700	184597813	1953	1953	1953	1953	0
386	20230613	140600	184597813	1953	1953	1953	1953	19
387	20230613	140500	184560706	1954	1954	1954	1954	974
388	20230613	140400	182657510	1955	1955	1955	1955	60
389	20230613	140300	182540210	1954	1954	1954	1954	0
390	20230613	140200	182540210	1954	1956	1956	1954	644
391	20230613	140100	181281188	1956	1956	1956	1956	5
392	20230613	140000	181271408	1955	1955	1955	1955	0
393	20230613	135900	181271408	1955	1955	1955	1955	0
394	20230613	135800	181271408	1955	1955	1955	1955	414
395	20230613	135700	180462038	1955	1954	1955	1954	25
396	20230613	135600	180413183	1954	1955	1955	1954	619
397	20230613	135500	179203557	1958	1958	1958	1958	9
398	20230613	135400	179185935	1955	1955	1955	1955	0
399	20230613	135300	179185935	1955	1957	1957	1955	1343
400	20230613	135200	176560298	1957	1957	1957	1957	14
401	20230613	135100	176532900	1957	1957	1957	1957	0
402	20230613	135000	176532900	1957	1957	1957	1957	0
403	20230613	134900	176532900	1957	1957	1957	1957	1
404	20230613	134800	176530943	1959	1959	1959	1959	0
405	20230613	134700	176530943	1959	1959	1959	1959	0
406	20230613	134600	176530943	1959	1959	1959	1959	0
407	20230613	134500	176530943	1959	1959	1959	1959	1
408	20230613	134400	176528984	1959	1959	1959	1959	0
409	20230613	134300	176528984	1959	1959	1959	1959	0
410	20230613	134200	176528984	1959	1959	1959	1959	1
411	20230613	134100	176527025	1955	1955	1955	1955	0
412	20230613	134000	176527025	1955	1955	1955	1955	0
413	20230613	133900	176527025	1955	1955	1955	1955	794
414	20230613	133800	174974755	1959	1959	1959	1959	0
415	20230613	133700	174974755	1959	1959	1959	1959	0
416	20230613	133600	174974755	1959	1959	1959	1959	0
417	20230613	133500	174974755	1959	1959	1959	1959	10
418	20230613	133400	174955165	1959	1959	1959	1959	5
419	20230613	133300	174945370	1959	1959	1959	1959	0
420	20230613	133200	174945370	1959	1959	1959	1959	0
421	20230613	133100	174945370	1959	1959	1959	1959	0
422	20230613	133000	174945370	1959	1959	1959	1959	0
423	20230613	132900	174945370	1959	1959	1959	1959	0
424	20230613	132800	174945370	1959	1959	1959	1959	4
425	20230613	132700	174937534	1959	1959	1959	1959	100
426	20230613	132600	174741634	1959	1959	1959	1959	0
427	20230613	132500	174741634	1959	1959	1959	1959	0
428	20230613	132400	174741634	1959	1959	1959	1959	0
429	20230613	132300	174741634	1959	1959	1959	1959	20
430	20230613	132200	174702454	1959	1959	1959	1959	10
431	20230613	132100	174682864	1959	1959	1959	1959	0
432	20230613	132000	174682864	1959	1959	1959	1959	0
433	20230613	131900	174682864	1959	1959	1959	1959	0
434	20230613	131800	174682864	1959	1959	1959	1959	10
435	20230613	131700	174663274	1959	1959	1959	1959	0
436	20230613	131600	174663274	1959	1959	1959	1959	0
437	20230613	131500	174663274	1959	1959	1959	1959	0
438	20230613	131400	174663274	1959	1959	1959	1959	27
439	20230613	131300	174610381	1959	1959	1959	1959	224
440	20230613	131200	174171565	1959	1959	1959	1959	0
441	20230613	131100	174171565	1959	1959	1959	1959	0
442	20230613	131000	174171565	1959	1959	1959	1959	0
443	20230613	130900	174171565	1959	1959	1959	1959	0
444	20230613	130800	174171565	1959	1959	1959	1959	0
445	20230613	130700	174171565	1959	1959	1959	1959	2
446	20230613	130600	174167647	1951	1951	1951	1951	1
447	20230613	130500	174165696	1959	1959	1959	1959	10
448	20230613	130400	174146106	1951	1950	1951	1950	793
449	20230613	130300	172599469	1950	1950	1950	1950	0
450	20230613	130200	172599469	1950	1950	1950	1950	0
451	20230613	130100	172599469	1950	1950	1950	1950	0
452	20230613	130000	172599469	1950	1957	1957	1950	2146
453	20230613	125900	168400769	1950	1948	1950	1948	1425
454	20230613	125800	165622952	1949	1949	1949	1949	708
455	20230613	125700	164243060	1949	1949	1949	1949	22
456	20230613	125600	164200182	1949	1950	1950	1949	38
457	20230613	125500	164126104	1950	1955	1955	1950	2235
458	20230613	125400	159765531	1954	1954	1954	1954	10
459	20230613	125300	159745991	1954	1954	1954	1954	0
460	20230613	125200	159745991	1954	1956	1956	1954	101
461	20230613	125100	159548635	1953	1954	1954	1953	253
462	20230613	125000	159054446	1955	1955	1955	1955	25
463	20230613	124900	159005571	1955	1955	1955	1955	0
464	20230613	124800	159005571	1955	1955	1955	1955	10
465	20230613	124700	158986021	1957	1957	1957	1957	0
466	20230613	124600	158986021	1957	1957	1957	1957	0
467	20230613	124500	158986021	1957	1958	1958	1955	5328
468	20230613	124400	148560672	1958	1957	1958	1957	74
469	20230613	124300	148415801	1957	1957	1957	1957	21
470	20230613	124200	148374704	1957	1957	1957	1957	21
471	20230613	124100	148333607	1957	1955	1957	1955	699
472	20230613	124000	146966306	1955	1955	1955	1955	21
473	20230613	123900	146925251	1957	1955	1957	1955	171
474	20230613	123800	146590724	1955	1957	1957	1955	1943
475	20230613	123700	142790234	1957	1958	1958	1957	173
476	20230613	123600	142451526	1959	1959	1959	1959	0
477	20230613	123500	142451526	1959	1960	1960	1959	106
478	20230613	123400	142243871	1960	1960	1960	1960	0
479	20230613	123300	142243871	1960	1960	1960	1960	0
480	20230613	123200	142243871	1960	1960	1960	1960	0
481	20230613	123100	142243871	1960	1960	1960	1960	0
482	20230613	123000	142243871	1960	1960	1960	1960	0
483	20230613	122900	142243871	1960	1960	1960	1960	0
484	20230613	122800	142243871	1960	1960	1960	1960	0
485	20230613	122700	142243871	1960	1960	1960	1960	0
486	20230613	122600	142243871	1960	1960	1960	1960	0
487	20230613	122500	142243871	1960	1960	1960	1960	0
488	20230613	122400	142243871	1960	1960	1960	1960	0
489	20230613	122300	142243871	1960	1960	1960	1960	0
490	20230613	122200	142243871	1960	1960	1960	1960	0
491	20230613	122100	142243871	1960	1960	1960	1960	0
492	20230613	122000	142243871	1960	1960	1960	1960	302
493	20230613	121900	141651951	1964	1964	1964	1964	0
494	20230613	121800	141651951	1964	1960	1964	1960	32
495	20230613	121700	141589203	1964	1964	1964	1964	0
496	20230613	121600	141589203	1964	1964	1964	1964	0
497	20230613	121500	141589203	1964	1964	1964	1964	0
498	20230613	121400	141589203	1964	1964	1964	1964	0
499	20230613	121300	141589203	1964	1964	1964	1964	0
500	20230613	121200	141589203	1964	1964	1964	1964	0
501	20230613	121100	141589203	1964	1964	1964	1964	0
502	20230613	121000	141589203	1964	1964	1964	1964	0
503	20230613	120900	141589203	1964	1960	1964	1960	24
504	20230613	120800	141542107	1960	1960	1960	1960	20
505	20230613	120700	141502907	1963	1963	1963	1963	61
506	20230613	120600	141383164	1964	1964	1964	1964	0
507	20230613	120500	141383164	1964	1964	1964	1964	0
508	20230613	120400	141383164	1964	1964	1964	1964	0
509	20230613	120300	141383164	1964	1964	1964	1964	0
510	20230613	120200	141383164	1964	1964	1964	1964	0
511	20230613	120100	141383164	1964	1964	1964	1964	0
512	20230613	120000	141383164	1964	1964	1964	1964	0
513	20230613	115900	141383164	1964	1964	1964	1964	0
514	20230613	115800	141383164	1964	1964	1964	1964	0
515	20230613	115700	141383164	1964	1964	1964	1964	0
516	20230613	115600	141383164	1964	1964	1964	1964	0
517	20230613	115500	141383164	1964	1963	1964	1963	161
518	20230613	115400	141067008	1964	1963	1964	1963	149
519	20230613	115300	140774424	1964	1964	1964	1964	0
520	20230613	115200	140774424	1964	1964	1964	1964	0
521	20230613	115100	140774424	1964	1964	1964	1964	0
522	20230613	115000	140774424	1964	1964	1964	1964	0
523	20230613	114900	140774424	1964	1964	1964	1964	0
524	20230613	114800	140774424	1964	1964	1964	1964	0
525	20230613	114700	140774424	1964	1964	1964	1964	0
526	20230613	114600	140774424	1964	1964	1964	1964	0
527	20230613	114500	140774424	1964	1964	1964	1964	0
528	20230613	114400	140774424	1964	1963	1964	1963	2000
529	20230613	114300	136846628	1957	1957	1957	1957	0
530	20230613	114200	136846628	1957	1957	1957	1957	40
531	20230613	114100	136768348	1956	1956	1956	1956	0
532	20230613	114000	136768348	1956	1956	1956	1956	0
533	20230613	113900	136768348	1956	1956	1956	1956	0
534	20230613	113800	136768348	1956	1956	1956	1956	30
535	20230613	113700	136709668	1956	1956	1956	1956	50
536	20230613	113600	136611868	1956	1956	1956	1956	0
537	20230613	113500	136611868	1956	1956	1956	1956	0
538	20230613	113400	136611868	1956	1956	1956	1956	0
539	20230613	113300	136611868	1956	1960	1960	1956	200
540	20230613	113200	136219932	1964	1964	1964	1964	0
541	20230613	113100	136219932	1964	1964	1964	1964	3
542	20230613	113000	136214040	1964	1964	1964	1964	0
543	20230613	112900	136214040	1964	1964	1964	1964	0
544	20230613	112800	136214040	1964	1964	1964	1964	54
545	20230613	112700	136107984	1964	1964	1964	1964	11
546	20230613	112600	136086380	1966	1966	1966	1966	0
547	20230613	112500	136086380	1966	1966	1966	1966	0
548	20230613	112400	136086380	1966	1966	1966	1966	0
549	20230613	112300	136086380	1966	1966	1966	1966	0
550	20230613	112200	136086380	1966	1966	1966	1966	0
551	20230613	112100	136086380	1966	1966	1966	1966	0
552	20230613	112000	136086380	1966	1966	1966	1966	0
553	20230613	111900	136086380	1966	1966	1966	1966	0
554	20230613	111800	136086380	1966	1966	1966	1966	0
555	20230613	111700	136086380	1966	1966	1966	1966	0
556	20230613	111600	136086380	1966	1966	1966	1966	0
557	20230613	111500	136086380	1966	1966	1966	1966	0
558	20230613	111400	136086380	1966	1966	1966	1966	0
559	20230613	111300	136086380	1966	1966	1966	1966	0
560	20230613	111200	136086380	1966	1966	1966	1966	0
561	20230613	111100	136086380	1966	1966	1966	1966	0
562	20230613	111000	136086380	1966	1966	1966	1966	0
563	20230613	110900	136086380	1966	1965	1966	1965	500
564	20230613	110800	135103530	1948	1948	1948	1948	0
565	20230613	110700	135103530	1948	1965	1965	1948	17149
566	20230613	110600	101599610	1966	1966	1966	1966	0
567	20230613	110500	101599610	1966	1966	1966	1966	0
568	20230613	110400	101599610	1966	1966	1966	1966	0
569	20230613	110300	101599610	1966	1966	1966	1966	2
570	20230613	110200	101595678	1966	1966	1966	1966	0
571	20230613	110100	101595678	1966	1966	1966	1966	0
572	20230613	110000	101595678	1966	1966	1966	1966	0
573	20230613	105900	101595678	1966	1966	1966	1966	0
574	20230613	105800	101595678	1966	1966	1966	1966	5
575	20230613	105700	101585848	1966	1966	1966	1966	0
576	20230613	105600	101585848	1966	1966	1966	1966	0
577	20230613	105500	101585848	1966	1966	1966	1966	0
578	20230613	105400	101585848	1966	1966	1966	1966	0
579	20230613	105300	101585848	1966	1966	1966	1966	0
580	20230613	105200	101585848	1966	1966	1966	1966	0
581	20230613	105100	101585848	1966	1966	1966	1966	45
582	20230613	105000	101497378	1966	1966	1966	1966	0
583	20230613	104900	101497378	1966	1966	1966	1966	0
584	20230613	104800	101497378	1966	1966	1966	1966	205
585	20230613	104700	101094348	1966	1966	1966	1966	8
586	20230613	104600	101078620	1967	1967	1967	1967	0
587	20230613	104500	101078620	1967	1967	1967	1967	0
588	20230613	104400	101078620	1967	1967	1967	1967	0
589	20230613	104300	101078620	1967	1967	1967	1967	0
590	20230613	104200	101078620	1967	1961	1967	1961	137
591	20230613	104100	100809852	1960	1960	1960	1960	32
592	20230613	104000	100747132	1960	1961	1961	1960	1256
593	20230613	103900	98284736	1961	1961	1961	1961	32
594	20230613	103800	98221984	1961	1961	1961	1961	0
595	20230613	103700	98221984	1961	1961	1961	1961	0
596	20230613	103600	98221984	1961	1962	1962	1961	226
597	20230613	103500	97778604	1962	1962	1962	1962	1
598	20230613	103400	97776642	1962	1962	1962	1962	0
599	20230613	103300	97776642	1962	1962	1962	1962	0
600	20230613	103200	97776642	1962	1962	1962	1962	0
601	20230613	103100	97776642	1962	1962	1962	1962	1
602	20230613	103000	97774680	1962	1962	1962	1962	0
603	20230613	102900	97774680	1962	1962	1962	1962	10
604	20230613	102800	97755060	1962	1962	1962	1962	16
605	20230613	102700	97723668	1967	1967	1967	1967	10
606	20230613	102600	97703998	1967	1966	1967	1966	53
607	20230613	102500	97599799	1966	1966	1966	1966	2
608	20230613	102400	97595867	1966	1966	1966	1966	1
609	20230613	102300	97593901	1962	1962	1962	1962	0
610	20230613	102200	97593901	1962	1962	1962	1962	400
611	20230613	102100	96809101	1962	1962	1962	1962	278
612	20230613	102000	96263665	1962	1962	1962	1962	0
613	20230613	101900	96263665	1962	1962	1962	1962	3267
614	20230613	101800	89853811	1967	1967	1967	1967	0
615	20230613	101700	89853811	1967	1967	1967	1967	0
616	20230613	101600	89853811	1967	1967	1967	1967	10
617	20230613	101500	89834141	1967	1967	1967	1967	0
618	20230613	101400	89834141	1967	1966	1967	1966	1000
619	20230613	101300	87867241	1967	1967	1967	1967	0
620	20230613	101200	87867241	1967	1967	1967	1967	0
621	20230613	101100	87867241	1967	1967	1967	1967	0
622	20230613	101000	87867241	1967	1967	1967	1967	136
623	20230613	100900	87599729	1967	1967	1967	1967	0
624	20230613	100800	87599729	1967	1967	1967	1967	0
625	20230613	100700	87599729	1967	1967	1967	1967	0
626	20230613	100600	87599729	1967	1967	1967	1967	0
627	20230613	100500	87599729	1967	1967	1967	1967	0
628	20230613	100400	87599729	1967	1967	1967	1967	10
629	20230613	100300	87580059	1967	1967	1967	1967	401
630	20230613	100200	86791292	1962	1966	1966	1962	1000
631	20230613	100100	84829252	1967	1967	1967	1967	289
632	20230613	100000	84260789	1966	1966	1966	1966	0
633	20230613	095900	84260789	1966	1966	1966	1966	1331
634	20230613	095800	81644043	1966	1966	1966	1966	0
635	20230613	095700	81644043	1966	1966	1966	1966	0
636	20230613	095600	81644043	1966	1966	1966	1966	263
637	20230613	095500	81126985	1967	1962	1967	1962	2
638	20230613	095400	81123056	1969	1969	1969	1969	0
639	20230613	095300	81123056	1969	1969	1969	1969	0
640	20230613	095200	81123056	1969	1969	1969	1969	0
641	20230613	095100	81123056	1969	1969	1969	1969	0
642	20230613	095000	81123056	1969	1965	1969	1960	10001
643	20230613	094900	61508088	1969	1969	1969	1969	9
644	20230613	094800	61490367	1969	1969	1969	1969	0
645	20230613	094700	61490367	1969	1969	1969	1969	11
646	20230613	094600	61468708	1968	1968	1968	1968	0
647	20230613	094500	61468708	1968	1968	1968	1968	500
648	20230613	094400	60484708	1968	1968	1968	1968	86
649	20230613	094300	60315460	1968	1968	1968	1968	1
650	20230613	094200	60313492	1963	1963	1963	1963	642
651	20230613	094100	59053246	1963	1963	1963	1963	700
652	20230613	094000	57679146	1970	1970	1970	1970	1118
653	20230613	093900	55476686	1970	1970	1970	1970	0
654	20230613	093800	55476686	1970	1974	1974	1970	1487
655	20230613	093700	52546767	1973	1970	1973	1970	3711
656	20230613	093600	45231230	1970	1970	1970	1970	6
657	20230613	093500	45219410	1970	1963	1970	1963	3336
658	20230613	093400	38670828	1963	1967	1967	1963	2277
659	20230613	093300	34199791	1967	1969	1969	1967	1402
660	20230613	093200	31441957	1970	1970	1970	1970	0
661	20230613	093100	31441957	1970	1967	1971	1965	562
662	20230613	093000	30337031	1967	1967	1967	1967	5
663	20230613	092900	30327196	1971	1971	1971	1971	41
664	20230613	092800	30246385	1971	1971	1971	1971	5
665	20230613	092700	30236530	1972	1972	1972	1972	108
666	20230613	092600	30023554	1972	1972	1972	1972	1
667	20230613	092500	30021582	1973	1973	1973	1973	0
668	20230613	092400	30021582	1973	1973	1973	1973	1
669	20230613	092300	30019609	1973	1973	1973	1973	1
670	20230613	092200	30017636	1972	1972	1972	1972	0
671	20230613	092100	30017636	1972	1968	1972	1968	2494
672	20230613	092000	25105472	1967	1967	1967	1967	580
673	20230613	091900	23964612	1963	1963	1963	1963	0
674	20230613	091800	23964612	1963	1963	1963	1963	3
675	20230613	091700	23958723	1967	1965	1967	1965	355
676	20230613	091600	23261033	1965	1965	1965	1965	500
677	20230613	091500	22278533	1965	1965	1965	1965	21
678	20230613	091400	22237268	1965	1965	1965	1965	30
679	20230613	091300	22178318	1965	1965	1965	1965	619
680	20230613	091200	20961983	1965	1965	1965	1960	1091
681	20230613	091100	18818198	1965	1964	1965	1964	2972
682	20230613	091000	12978665	1963	1960	1963	1960	486
683	20230613	090900	12025625	1960	1960	1960	1960	13
684	20230613	090800	12000145	1958	1959	1959	1958	65
685	20230613	090700	11872873	1959	1959	1959	1959	3999
686	20230613	090600	4038832	1958	1958	1958	1958	1033
687	20230613	090500	2016218	1958	1958	1958	1958	37
688	20230613	090400	1943772	1956	1958	1958	1956	506
689	20230613	090300	954024	1958	1958	1958	1958	1
690	20230613	090200	952066	1950	1959	1959	1950	2
691	20230613	090100	948157	1959	1959	1959	1959	51
692	20230613	090000	848248	1960	1959	1960	1959	433