KissMeData/161570/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	203000	1050804545	1910	1910	1910	1910	12231
3	20230602	202900	1050804545	1910	1910	1910	1910	0
4	20230602	202800	1050804545	1910	1910	1910	1910	0
5	20230602	202700	1050804545	1910	1910	1910	1910	0
6	20230602	202600	1050804545	1910	1910	1910	1910	0
7	20230602	202500	1050804545	1910	1910	1910	1910	0
8	20230602	202400	1050804545	1910	1910	1910	1910	0
9	20230602	202300	1050804545	1910	1910	1910	1910	0
10	20230602	202200	1050804545	1910	1910	1910	1910	0
11	20230602	202100	1050804545	1910	1910	1910	1910	0
12	20230602	202000	1050804545	1910	1910	1910	1910	0
13	20230602	201900	1050804545	1910	1910	1910	1910	0
14	20230602	201800	1050804545	1910	1910	1910	1910	0
15	20230602	201700	1050804545	1910	1910	1910	1910	0
16	20230602	201600	1050804545	1910	1910	1910	1910	0
17	20230602	201500	1050804545	1910	1910	1910	1910	0
18	20230602	201400	1050804545	1910	1910	1910	1910	0
19	20230602	201300	1050804545	1910	1910	1910	1910	0
20	20230602	201200	1050804545	1910	1910	1910	1910	0
21	20230602	201100	1050804545	1910	1910	1910	1910	0
22	20230602	201000	1050804545	1910	1910	1910	1910	0
23	20230602	200900	1050804545	1910	1910	1910	1910	0
24	20230602	200800	1050804545	1910	1910	1910	1910	0
25	20230602	200700	1050804545	1910	1910	1910	1910	0
26	20230602	200600	1050804545	1910	1910	1910	1910	0
27	20230602	200500	1050804545	1910	1910	1910	1910	0
28	20230602	200400	1050804545	1910	1910	1910	1910	0
29	20230602	200300	1050804545	1910	1910	1910	1910	0
30	20230602	200200	1050804545	1910	1910	1910	1910	0
31	20230602	200100	1050804545	1910	1910	1910	1910	0
32	20230602	200000	1050804545	1910	1910	1910	1910	12231
33	20230602	195900	1050804545	1910	1910	1910	1910	0
34	20230602	195800	1050804545	1910	1910	1910	1910	0
35	20230602	195700	1050804545	1910	1910	1910	1910	0
36	20230602	195600	1050804545	1910	1910	1910	1910	0
37	20230602	195500	1050804545	1910	1910	1910	1910	0
38	20230602	195400	1050804545	1910	1910	1910	1910	0
39	20230602	195300	1050804545	1910	1910	1910	1910	0
40	20230602	195200	1050804545	1910	1910	1910	1910	0
41	20230602	195100	1050804545	1910	1910	1910	1910	0
42	20230602	195000	1050804545	1910	1910	1910	1910	0
43	20230602	194900	1050804545	1910	1910	1910	1910	0
44	20230602	194800	1050804545	1910	1910	1910	1910	0
45	20230602	194700	1050804545	1910	1910	1910	1910	0
46	20230602	194600	1050804545	1910	1910	1910	1910	0
47	20230602	194500	1050804545	1910	1910	1910	1910	0
48	20230602	194400	1050804545	1910	1910	1910	1910	0
49	20230602	194300	1050804545	1910	1910	1910	1910	0
50	20230602	194200	1050804545	1910	1910	1910	1910	0
51	20230602	194100	1050804545	1910	1910	1910	1910	0
52	20230602	194000	1050804545	1910	1910	1910	1910	0
53	20230602	193900	1050804545	1910	1910	1910	1910	0
54	20230602	193800	1050804545	1910	1910	1910	1910	0
55	20230602	193700	1050804545	1910	1910	1910	1910	0
56	20230602	193600	1050804545	1910	1910	1910	1910	0
57	20230602	193500	1050804545	1910	1910	1910	1910	0
58	20230602	193400	1050804545	1910	1910	1910	1910	0
59	20230602	193300	1050804545	1910	1910	1910	1910	0
60	20230602	193200	1050804545	1910	1910	1910	1910	0
61	20230602	193100	1050804545	1910	1910	1910	1910	0
62	20230602	193000	1050804545	1910	1910	1910	1910	12231
63	20230602	192900	1050804545	1910	1910	1910	1910	0
64	20230602	192800	1050804545	1910	1910	1910	1910	0
65	20230602	192700	1050804545	1910	1910	1910	1910	0
66	20230602	192600	1050804545	1910	1910	1910	1910	0
67	20230602	192500	1050804545	1910	1910	1910	1910	0
68	20230602	192400	1050804545	1910	1910	1910	1910	0
69	20230602	192300	1050804545	1910	1910	1910	1910	0
70	20230602	192200	1050804545	1910	1910	1910	1910	0
71	20230602	192100	1050804545	1910	1910	1910	1910	0
72	20230602	192000	1050804545	1910	1910	1910	1910	0
73	20230602	191900	1050804545	1910	1910	1910	1910	0
74	20230602	191800	1050804545	1910	1910	1910	1910	0
75	20230602	191700	1050804545	1910	1910	1910	1910	0
76	20230602	191600	1050804545	1910	1910	1910	1910	0
77	20230602	191500	1050804545	1910	1910	1910	1910	0
78	20230602	191400	1050804545	1910	1910	1910	1910	0
79	20230602	191300	1050804545	1910	1910	1910	1910	0
80	20230602	191200	1050804545	1910	1910	1910	1910	0
81	20230602	191100	1050804545	1910	1910	1910	1910	0
82	20230602	191000	1050804545	1910	1910	1910	1910	0
83	20230602	190900	1050804545	1910	1910	1910	1910	0
84	20230602	190800	1050804545	1910	1910	1910	1910	0
85	20230602	190700	1050804545	1910	1910	1910	1910	0
86	20230602	190600	1050804545	1910	1910	1910	1910	0
87	20230602	190500	1050804545	1910	1910	1910	1910	0
88	20230602	190400	1050804545	1910	1910	1910	1910	0
89	20230602	190300	1050804545	1910	1910	1910	1910	0
90	20230602	190200	1050804545	1910	1910	1910	1910	0
91	20230602	190100	1050804545	1910	1910	1910	1910	0
92	20230602	190000	1050804545	1910	1910	1910	1910	12231
93	20230602	185900	1050804545	1910	1910	1910	1910	0
94	20230602	185800	1050804545	1910	1910	1910	1910	0
95	20230602	185700	1050804545	1910	1910	1910	1910	0
96	20230602	185600	1050804545	1910	1910	1910	1910	0
97	20230602	185500	1050804545	1910	1910	1910	1910	0
98	20230602	185400	1050804545	1910	1910	1910	1910	0
99	20230602	185300	1050804545	1910	1910	1910	1910	0
100	20230602	185200	1050804545	1910	1910	1910	1910	0
101	20230602	185100	1050804545	1910	1910	1910	1910	0
102	20230602	185000	1050804545	1910	1910	1910	1910	0
103	20230602	184900	1050804545	1910	1910	1910	1910	0
104	20230602	184800	1050804545	1910	1910	1910	1910	0
105	20230602	184700	1050804545	1910	1910	1910	1910	0
106	20230602	184600	1050804545	1910	1910	1910	1910	0
107	20230602	184500	1050804545	1910	1910	1910	1910	0
108	20230602	184400	1050804545	1910	1910	1910	1910	0
109	20230602	184300	1050804545	1910	1910	1910	1910	0
110	20230602	184200	1050804545	1910	1910	1910	1910	0
111	20230602	184100	1050804545	1910	1910	1910	1910	0
112	20230602	184000	1050804545	1910	1910	1910	1910	0
113	20230602	183900	1050804545	1910	1910	1910	1910	0
114	20230602	183800	1050804545	1910	1910	1910	1910	0
115	20230602	183700	1050804545	1910	1910	1910	1910	0
116	20230602	183600	1050804545	1910	1910	1910	1910	0
117	20230602	183500	1050804545	1910	1910	1910	1910	0
118	20230602	183400	1050804545	1910	1910	1910	1910	0
119	20230602	183300	1050804545	1910	1910	1910	1910	0
120	20230602	183200	1050804545	1910	1910	1910	1910	0
121	20230602	183100	1050804545	1910	1910	1910	1910	0
122	20230602	183000	1050804545	1910	1910	1910	1910	12231
123	20230602	182900	1050804545	1910	1910	1910	1910	0
124	20230602	182800	1050804545	1910	1910	1910	1910	0
125	20230602	182700	1050804545	1910	1910	1910	1910	0
126	20230602	182600	1050804545	1910	1910	1910	1910	0
127	20230602	182500	1050804545	1910	1910	1910	1910	0
128	20230602	182400	1050804545	1910	1910	1910	1910	0
129	20230602	182300	1050804545	1910	1910	1910	1910	0
130	20230602	182200	1050804545	1910	1910	1910	1910	0
131	20230602	182100	1050804545	1910	1910	1910	1910	0
132	20230602	182000	1050804545	1910	1910	1910	1910	0
133	20230602	181900	1050804545	1910	1910	1910	1910	0
134	20230602	181800	1050804545	1910	1910	1910	1910	0
135	20230602	181700	1050804545	1910	1910	1910	1910	0
136	20230602	181600	1050804545	1910	1910	1910	1910	0
137	20230602	181500	1050804545	1910	1910	1910	1910	0
138	20230602	181400	1050804545	1910	1910	1910	1910	0
139	20230602	181300	1050804545	1910	1910	1910	1910	0
140	20230602	181200	1050804545	1910	1910	1910	1910	0
141	20230602	181100	1050804545	1910	1910	1910	1910	0
142	20230602	181000	1050804545	1910	1910	1910	1910	0
143	20230602	180900	1050804545	1910	1910	1910	1910	0
144	20230602	180800	1050804545	1910	1910	1910	1910	0
145	20230602	180700	1050804545	1910	1910	1910	1910	0
146	20230602	180600	1050804545	1910	1910	1910	1910	0
147	20230602	180500	1050804545	1910	1910	1910	1910	0
148	20230602	180400	1050804545	1910	1910	1910	1910	0
149	20230602	180300	1050804545	1910	1910	1910	1910	0
150	20230602	180200	1050804545	1910	1910	1910	1910	0
151	20230602	180100	1050804545	1910	1910	1910	1910	0
152	20230602	180000	1050804545	1910	1910	1910	1910	12231
153	20230602	175900	1050804545	1910	1910	1910	1910	0
154	20230602	175800	1050804545	1910	1910	1910	1910	0
155	20230602	175700	1050804545	1910	1910	1910	1910	0
156	20230602	175600	1050804545	1910	1910	1910	1910	0
157	20230602	175500	1050804545	1910	1910	1910	1910	0
158	20230602	175400	1050804545	1910	1910	1910	1910	0
159	20230602	175300	1050804545	1910	1910	1910	1910	0
160	20230602	175200	1050804545	1910	1910	1910	1910	0
161	20230602	175100	1050804545	1910	1910	1910	1910	0
162	20230602	175000	1050804545	1910	1910	1910	1910	0
163	20230602	174900	1050804545	1910	1910	1910	1910	0
164	20230602	174800	1050804545	1910	1910	1910	1910	0
165	20230602	174700	1050804545	1910	1910	1910	1910	0
166	20230602	174600	1050804545	1910	1910	1910	1910	0
167	20230602	174500	1050804545	1910	1910	1910	1910	0
168	20230602	174400	1050804545	1910	1910	1910	1910	0
169	20230602	174300	1050804545	1910	1910	1910	1910	0
170	20230602	174200	1050804545	1910	1910	1910	1910	0
171	20230602	174100	1050804545	1910	1910	1910	1910	0
172	20230602	174000	1050804545	1910	1910	1910	1910	0
173	20230602	173900	1050804545	1910	1910	1910	1910	0
174	20230602	173800	1050804545	1910	1910	1910	1910	0
175	20230602	173700	1050804545	1910	1910	1910	1910	0
176	20230602	173600	1050804545	1910	1910	1910	1910	0
177	20230602	173500	1050804545	1910	1910	1910	1910	0
178	20230602	173400	1050804545	1910	1910	1910	1910	0
179	20230602	173300	1050804545	1910	1910	1910	1910	0
180	20230602	173200	1050804545	1910	1910	1910	1910	0
181	20230602	173100	1050804545	1910	1910	1910	1910	0
182	20230602	173000	1050804545	1910	1910	1910	1910	12231
183	20230602	172900	1050804545	1910	1910	1910	1910	0
184	20230602	172800	1050804545	1910	1910	1910	1910	0
185	20230602	172700	1050804545	1910	1910	1910	1910	0
186	20230602	172600	1050804545	1910	1910	1910	1910	0
187	20230602	172500	1050804545	1910	1910	1910	1910	0
188	20230602	172400	1050804545	1910	1910	1910	1910	0
189	20230602	172300	1050804545	1910	1910	1910	1910	0
190	20230602	172200	1050804545	1910	1910	1910	1910	0
191	20230602	172100	1050804545	1910	1910	1910	1910	0
192	20230602	172000	1050804545	1910	1910	1910	1910	0
193	20230602	171900	1050804545	1910	1910	1910	1910	0
194	20230602	171800	1050804545	1910	1910	1910	1910	0
195	20230602	171700	1050804545	1910	1910	1910	1910	0
196	20230602	171600	1050804545	1910	1910	1910	1910	0
197	20230602	171500	1050804545	1910	1910	1910	1910	0
198	20230602	171400	1050804545	1910	1910	1910	1910	0
199	20230602	171300	1050804545	1910	1910	1910	1910	0
200	20230602	171200	1050804545	1910	1910	1910	1910	0
201	20230602	171100	1050804545	1910	1910	1910	1910	0
202	20230602	171000	1050804545	1910	1910	1910	1910	0
203	20230602	170900	1050804545	1910	1910	1910	1910	0
204	20230602	170800	1050804545	1910	1910	1910	1910	0
205	20230602	170700	1050804545	1910	1910	1910	1910	0
206	20230602	170600	1050804545	1910	1910	1910	1910	0
207	20230602	170500	1050804545	1910	1910	1910	1910	0
208	20230602	170400	1050804545	1910	1910	1910	1910	0
209	20230602	170300	1050804545	1910	1910	1910	1910	0
210	20230602	170200	1050804545	1910	1910	1910	1910	0
211	20230602	170100	1050804545	1910	1910	1910	1910	0
212	20230602	170000	1050804545	1910	1910	1910	1910	12231
213	20230602	165900	1050804545	1910	1910	1910	1910	0
214	20230602	165800	1050804545	1910	1910	1910	1910	0
215	20230602	165700	1050804545	1910	1910	1910	1910	0
216	20230602	165600	1050804545	1910	1910	1910	1910	0
217	20230602	165500	1050804545	1910	1910	1910	1910	0
218	20230602	165400	1050804545	1910	1910	1910	1910	0
219	20230602	165300	1050804545	1910	1910	1910	1910	0
220	20230602	165200	1050804545	1910	1910	1910	1910	0
221	20230602	165100	1050804545	1910	1910	1910	1910	0
222	20230602	165000	1050804545	1910	1910	1910	1910	0
223	20230602	164900	1050804545	1910	1910	1910	1910	0
224	20230602	164800	1050804545	1910	1910	1910	1910	0
225	20230602	164700	1050804545	1910	1910	1910	1910	0
226	20230602	164600	1050804545	1910	1910	1910	1910	0
227	20230602	164500	1050804545	1910	1910	1910	1910	0
228	20230602	164400	1050804545	1910	1910	1910	1910	0
229	20230602	164300	1050804545	1910	1910	1910	1910	0
230	20230602	164200	1050804545	1910	1910	1910	1910	0
231	20230602	164100	1050804545	1910	1910	1910	1910	0
232	20230602	164000	1050804545	1910	1910	1910	1910	0
233	20230602	163900	1050804545	1910	1910	1910	1910	0
234	20230602	163800	1050804545	1910	1910	1910	1910	0
235	20230602	163700	1050804545	1910	1910	1910	1910	0
236	20230602	163600	1050804545	1910	1910	1910	1910	0
237	20230602	163500	1050804545	1910	1910	1910	1910	0
238	20230602	163400	1050804545	1910	1910	1910	1910	0
239	20230602	163300	1050804545	1910	1910	1910	1910	0
240	20230602	163200	1050804545	1910	1910	1910	1910	0
241	20230602	163100	1050804545	1910	1910	1910	1910	0
242	20230602	163000	1050804545	1910	1910	1910	1910	12231
243	20230602	162900	1050804545	1910	1910	1910	1910	0
244	20230602	162800	1050804545	1910	1910	1910	1910	0
245	20230602	162700	1050804545	1910	1910	1910	1910	0
246	20230602	162600	1050804545	1910	1910	1910	1910	0
247	20230602	162500	1050804545	1910	1910	1910	1910	0
248	20230602	162400	1050804545	1910	1910	1910	1910	0
249	20230602	162300	1050804545	1910	1910	1910	1910	0
250	20230602	162200	1050804545	1910	1910	1910	1910	0
251	20230602	162100	1050804545	1910	1910	1910	1910	0
252	20230602	162000	1050804545	1910	1910	1910	1910	0
253	20230602	161900	1050804545	1910	1910	1910	1910	0
254	20230602	161800	1050804545	1910	1910	1910	1910	0
255	20230602	161700	1050804545	1910	1910	1910	1910	0
256	20230602	161600	1050804545	1910	1910	1910	1910	0
257	20230602	161500	1050804545	1910	1910	1910	1910	0
258	20230602	161400	1050804545	1910	1910	1910	1910	0
259	20230602	161300	1050804545	1910	1910	1910	1910	0
260	20230602	161200	1050804545	1910	1910	1910	1910	0
261	20230602	161100	1050804545	1910	1910	1910	1910	0
262	20230602	161000	1050804545	1910	1910	1910	1910	0
263	20230602	160900	1050804545	1910	1910	1910	1910	0
264	20230602	160800	1050804545	1910	1910	1910	1910	0
265	20230602	160700	1050804545	1910	1910	1910	1910	0
266	20230602	160600	1050804545	1910	1910	1910	1910	0
267	20230602	160500	1050804545	1910	1910	1910	1910	0
268	20230602	160400	1050804545	1910	1910	1910	1910	0
269	20230602	160300	1050804545	1910	1910	1910	1910	0
270	20230602	160200	1050804545	1910	1910	1910	1910	0
271	20230602	160100	1050804545	1910	1910	1910	1910	0
272	20230602	160000	1050804545	1910	1910	1910	1910	12231
273	20230602	155900	1050804545	1910	1910	1910	1910	0
274	20230602	155800	1050804545	1910	1910	1910	1910	0
275	20230602	155700	1050804545	1910	1910	1910	1910	0
276	20230602	155600	1050804545	1910	1910	1910	1910	0
277	20230602	155500	1050804545	1910	1910	1910	1910	0
278	20230602	155400	1050804545	1910	1910	1910	1910	0
279	20230602	155300	1050804545	1910	1910	1910	1910	0
280	20230602	155200	1050804545	1910	1910	1910	1910	0
281	20230602	155100	1050804545	1910	1910	1910	1910	0
282	20230602	155000	1050804545	1910	1910	1910	1910	0
283	20230602	154900	1050804545	1910	1910	1910	1910	0
284	20230602	154800	1050804545	1910	1910	1910	1910	0
285	20230602	154700	1050804545	1910	1910	1910	1910	0
286	20230602	154600	1050804545	1910	1910	1910	1910	0
287	20230602	154500	1050804545	1910	1910	1910	1910	0
288	20230602	154400	1050804545	1910	1910	1910	1910	0
289	20230602	154300	1050804545	1910	1910	1910	1910	0
290	20230602	154200	1050804545	1910	1910	1910	1910	0
291	20230602	154100	1050804545	1910	1910	1910	1910	0
292	20230602	154000	1050804545	1910	1910	1910	1910	0
293	20230602	153900	1050804545	1910	1910	1910	1910	0
294	20230602	153800	1050804545	1910	1910	1910	1910	0
295	20230602	153700	1050804545	1910	1910	1910	1910	0
296	20230602	153600	1050804545	1910	1910	1910	1910	0
297	20230602	153500	1050804545	1910	1910	1910	1910	0
298	20230602	153400	1050804545	1910	1910	1910	1910	0
299	20230602	153300	1050804545	1910	1910	1910	1910	0
300	20230602	153200	1050804545	1910	1910	1910	1910	0
301	20230602	153100	1050804545	1910	1910	1910	1910	0
302	20230602	153000	1050804545	1910	1910	1910	1910	24462
303	20230602	152900	1027443335	1910	1910	1910	1910	0
304	20230602	152800	1027443335	1910	1910	1910	1910	0
305	20230602	152700	1027443335	1910	1910	1910	1910	0
306	20230602	152600	1027443335	1910	1910	1910	1910	0
307	20230602	152500	1027443335	1910	1910	1910	1910	0
308	20230602	152400	1027443335	1910	1910	1910	1910	0
309	20230602	152300	1027443335	1910	1910	1910	1910	0
310	20230602	152200	1027443335	1910	1910	1910	1910	0
311	20230602	152100	1027443335	1910	1910	1910	1910	0
312	20230602	152000	1027443335	1910	1910	1910	1910	0
313	20230602	151900	1027443335	1910	1910	1910	1910	1000
314	20230602	151800	1025533335	1910	1910	1910	1910	0
315	20230602	151700	1025533335	1910	1910	1910	1910	0
316	20230602	151600	1025533335	1910	1910	1910	1910	0
317	20230602	151500	1025533335	1910	1915	1915	1910	1001
318	20230602	151400	1023620145	1919	1919	1919	1919	1
319	20230602	151300	1023618226	1910	1910	1910	1910	0
320	20230602	151200	1023618226	1910	1910	1910	1910	0
321	20230602	151100	1023618226	1910	1910	1910	1910	0
322	20230602	151000	1023618226	1910	1915	1915	1910	1840
323	20230602	150900	1020102474	1919	1919	1919	1919	0
324	20230602	150800	1020102474	1919	1919	1919	1919	4
325	20230602	150700	1020094798	1920	1914	1920	1914	10308
326	20230602	150600	1000355493	1910	1910	1910	1910	0
327	20230602	150500	1000355493	1910	1910	1910	1910	0
328	20230602	150400	1000355493	1910	1910	1910	1910	0
329	20230602	150300	1000355493	1910	1909	1910	1909	3064
330	20230602	150200	994503343	1909	1909	1909	1909	0
331	20230602	150100	994503343	1909	1909	1909	1909	0
332	20230602	150000	994503343	1909	1909	1909	1909	91
333	20230602	145900	994329624	1909	1909	1909	1909	0
334	20230602	145800	994329624	1909	1909	1909	1909	91
335	20230602	145700	994155905	1909	1910	1910	1909	1656
336	20230602	145600	990993036	1909	1909	1909	1909	775
337	20230602	145500	989513561	1910	1910	1910	1910	0
338	20230602	145400	989513561	1910	1910	1910	1910	0
339	20230602	145300	989513561	1910	1909	1910	1909	100
340	20230602	145200	989322653	1909	1909	1909	1909	0
341	20230602	145100	989322653	1909	1909	1909	1909	771
342	20230602	145000	987850814	1909	1909	1909	1909	10
343	20230602	144900	987831724	1909	1909	1909	1909	0
344	20230602	144800	987831724	1909	1909	1909	1909	0
345	20230602	144700	987831724	1909	1909	1909	1909	1
346	20230602	144600	987829815	1905	1905	1905	1905	0
347	20230602	144500	987829815	1905	1905	1905	1905	15
348	20230602	144400	987801240	1909	1909	1909	1909	56
349	20230602	144300	987694336	1910	1907	1910	1907	6454
350	20230602	144200	975376287	1906	1906	1906	1906	0
351	20230602	144100	975376287	1906	1906	1906	1906	0
352	20230602	144000	975376287	1906	1906	1906	1906	6
353	20230602	143900	975364851	1906	1906	1906	1906	0
354	20230602	143800	975364851	1906	1906	1906	1906	0
355	20230602	143700	975364851	1906	1906	1906	1906	0
356	20230602	143600	975364851	1906	1906	1906	1906	1
357	20230602	143500	975362945	1906	1906	1906	1906	0
358	20230602	143400	975362945	1906	1906	1906	1906	1369
359	20230602	143300	972753631	1906	1906	1906	1906	77
360	20230602	143200	972606869	1906	1905	1906	1905	304
361	20230602	143100	972027446	1906	1906	1906	1906	0
362	20230602	143000	972027446	1906	1906	1906	1906	0
363	20230602	142900	972027446	1906	1904	1906	1904	2
364	20230602	142800	972023636	1902	1904	1904	1902	1000
365	20230602	142700	970120688	1904	1904	1904	1904	0
366	20230602	142600	970120688	1904	1904	1904	1904	26
367	20230602	142500	970071184	1906	1903	1906	1903	101
368	20230602	142400	969878782	1903	1902	1903	1902	505
369	20230602	142300	968918264	1900	1900	1900	1900	0
370	20230602	142200	968918264	1900	1900	1900	1900	0
371	20230602	142100	968918264	1900	1900	1900	1900	10
372	20230602	142000	968899264	1905	1902	1905	1902	60
373	20230602	141900	968785017	1900	1900	1900	1900	1
374	20230602	141800	968783117	1898	1899	1899	1898	2099
375	20230602	141700	964797583	1900	1903	1903	1900	12073
376	20230602	141600	941843225	1903	1903	1903	1903	98
377	20230602	141500	941656731	1903	1903	1903	1903	0
378	20230602	141400	941656731	1903	1903	1903	1903	0
379	20230602	141300	941656731	1903	1903	1903	1903	0
380	20230602	141200	941656731	1903	1903	1903	1903	107
381	20230602	141100	941453110	1902	1902	1902	1902	0
382	20230602	141000	941453110	1902	1902	1902	1902	0
383	20230602	140900	941453110	1902	1904	1904	1902	3955
384	20230602	140800	933924790	1904	1904	1904	1904	0
385	20230602	140700	933924790	1904	1904	1904	1904	0
386	20230602	140600	933924790	1904	1904	1904	1904	1
387	20230602	140500	933922886	1904	1904	1904	1904	100
388	20230602	140400	933732486	1905	1905	1905	1905	438
389	20230602	140300	932898096	1905	1905	1905	1905	0
390	20230602	140200	932898096	1905	1905	1905	1905	101
391	20230602	140100	932705691	1905	1905	1905	1905	141
392	20230602	140000	932437086	1904	1905	1905	1904	2471
393	20230602	135900	927730885	1905	1905	1905	1905	102
394	20230602	135800	927536575	1906	1905	1906	1905	783
395	20230602	135700	926044959	1905	1905	1905	1905	660
396	20230602	135600	924787659	1904	1904	1904	1904	0
397	20230602	135500	924787659	1904	1904	1904	1904	103
398	20230602	135400	924591547	1904	1904	1904	1904	0
399	20230602	135300	924591547	1904	1904	1904	1904	0
400	20230602	135200	924591547	1904	1904	1904	1904	367
401	20230602	135100	923892779	1904	1904	1904	1904	0
402	20230602	135000	923892779	1904	1904	1904	1904	0
403	20230602	134900	923892779	1904	1904	1904	1904	0
404	20230602	134800	923892779	1904	1904	1904	1904	0
405	20230602	134700	923892779	1904	1904	1904	1904	105
406	20230602	134600	923692859	1904	1904	1904	1904	0
407	20230602	134500	923692859	1904	1904	1904	1904	0
408	20230602	134400	923692859	1904	1904	1904	1904	0
409	20230602	134300	923692859	1904	1904	1904	1904	0
410	20230602	134200	923692859	1904	1904	1904	1904	462
411	20230602	134100	922813211	1904	1904	1904	1904	0
412	20230602	134000	922813211	1904	1902	1904	1902	1190
413	20230602	133900	920549452	1906	1906	1906	1906	0
414	20230602	133800	920549452	1906	1903	1906	1903	350
415	20230602	133700	919883096	1902	1902	1902	1902	0
416	20230602	133600	919883096	1902	1903	1903	1902	513
417	20230602	133500	918907357	1906	1906	1906	1906	0
418	20230602	133400	918907357	1906	1906	1906	1906	0
419	20230602	133300	918907357	1906	1906	1906	1906	0
420	20230602	133200	918907357	1906	1906	1906	1906	0
421	20230602	133100	918907357	1906	1905	1906	1905	1447
422	20230602	133000	916149376	1903	1903	1903	1903	100
423	20230602	132900	915959076	1903	1903	1903	1903	0
424	20230602	132800	915959076	1903	1903	1903	1903	0
425	20230602	132700	915959076	1903	1903	1903	1903	1300
426	20230602	132600	913485176	1903	1903	1903	1903	0
427	20230602	132500	913485176	1903	1903	1903	1903	0
428	20230602	132400	913485176	1903	1903	1906	1903	24
429	20230602	132300	913439462	1906	1903	1906	1903	210
430	20230602	132200	913039613	1903	1903	1906	1901	1041
431	20230602	132100	911060560	1903	1903	1903	1903	50
432	20230602	132000	910965410	1903	1903	1903	1903	5
433	20230602	131900	910955895	1903	1903	1903	1903	0
434	20230602	131800	910955895	1903	1903	1903	1903	0
435	20230602	131700	910955895	1903	1903	1903	1903	1
436	20230602	131600	910953992	1903	1903	1903	1903	1
437	20230602	131500	910952089	1906	1903	1906	1903	1230
438	20230602	131400	908608250	1903	1903	1903	1903	0
439	20230602	131300	908608250	1903	1903	1903	1903	117
440	20230602	131200	908385599	1903	1903	1903	1903	0
441	20230602	131100	908385599	1903	1903	1903	1903	0
442	20230602	131000	908385599	1903	1903	1903	1903	119
443	20230602	130900	908159142	1903	1903	1903	1903	1
444	20230602	130800	908157239	1905	1905	1905	1905	479
445	20230602	130700	907244744	1903	1903	1903	1903	120
446	20230602	130600	907016384	1905	1905	1905	1905	0
447	20230602	130500	907016384	1905	1905	1905	1905	399
448	20230602	130400	906256289	1905	1905	1905	1905	121
449	20230602	130300	906025784	1906	1906	1906	1906	0
450	20230602	130200	906025784	1906	1906	1906	1906	0
451	20230602	130100	906025784	1906	1906	1906	1906	0
452	20230602	130000	906025784	1906	1906	1906	1906	18
453	20230602	125900	905991476	1906	1906	1906	1906	0
454	20230602	125800	905991476	1906	1906	1906	1906	0
455	20230602	125700	905991476	1906	1906	1906	1906	2
456	20230602	125600	905987664	1906	1905	1906	1905	373
457	20230602	125500	905276747	1905	1905	1905	1905	0
458	20230602	125400	905276747	1905	1905	1906	1905	330
459	20230602	125300	904647769	1906	1906	1906	1906	500
460	20230602	125200	903694769	1904	1904	1904	1904	0
461	20230602	125100	903694769	1904	1904	1904	1904	0
462	20230602	125000	903694769	1904	1905	1905	1904	1097
463	20230602	124900	901605084	1906	1906	1906	1906	0
464	20230602	124800	901605084	1906	1906	1906	1906	0
465	20230602	124700	901605084	1906	1906	1906	1906	80
466	20230602	124600	901452604	1905	1905	1905	1905	130
467	20230602	124500	901204954	1905	1905	1905	1905	742
468	20230602	124400	899791444	1905	1906	1906	1905	997
469	20230602	124300	897891293	1905	1905	1905	1905	0
470	20230602	124200	897891293	1905	1905	1905	1905	50
471	20230602	124100	897796043	1904	1905	1905	1904	120
472	20230602	124000	897567553	1905	1903	1906	1903	627
473	20230602	123900	896372497	1903	1903	1903	1903	0
474	20230602	123800	896372497	1903	1902	1903	1902	4088
475	20230602	123700	888593062	1901	1901	1901	1901	0
476	20230602	123600	888593062	1901	1901	1901	1901	134
477	20230602	123500	888338328	1901	1901	1901	1901	0
478	20230602	123400	888338328	1901	1901	1901	1901	0
479	20230602	123300	888338328	1901	1901	1901	1901	44
480	20230602	123200	888254684	1901	1901	1901	1901	10
481	20230602	123100	888235674	1901	1900	1901	1900	4
482	20230602	123000	888228073	1900	1899	1900	1899	5
483	20230602	122900	888218577	1899	1899	1899	1899	1158
484	20230602	122800	886019535	1899	1899	1899	1899	0
485	20230602	122700	886019535	1899	1899	1899	1899	0
486	20230602	122600	886019535	1899	1899	1899	1899	1516
487	20230602	122500	883140651	1900	1900	1900	1900	9
488	20230602	122400	883123551	1901	1903	1903	1901	1375
489	20230602	122300	880507026	1901	1901	1901	1901	5425
490	20230602	122200	870194101	1900	1896	1900	1896	10795
491	20230602	122100	849697666	1897	1895	1897	1895	524
492	20230602	122000	848704650	1893	1896	1896	1893	2134
493	20230602	121900	844658986	1895	1894	1897	1893	1196
494	20230602	121800	842390631	1897	1897	1897	1894	2165
495	20230602	121700	838284086	1898	1903	1903	1898	3157
496	20230602	121600	832284591	1903	1906	1906	1903	1086
497	20230602	121500	830216874	1908	1906	1910	1906	2470
498	20230602	121400	825503750	1910	1914	1914	1908	5418
499	20230602	121300	815146008	1915	1914	1915	1914	1495
500	20230602	121200	812283220	1914	1917	1917	1913	9227
501	20230602	121100	794616601	1918	1922	1922	1918	3624
502	20230602	121000	787656116	1922	1928	1928	1922	3821
503	20230602	120900	780303397	1928	1928	1928	1928	135
504	20230602	120800	780043117	1928	1928	1928	1928	0
505	20230602	120700	780043117	1928	1928	1928	1928	0
506	20230602	120600	780043117	1928	1928	1928	1928	0
507	20230602	120500	780043117	1928	1928	1941	1928	6
508	20230602	120400	780031497	1942	1928	1942	1928	1000
509	20230602	120300	778089511	1942	1928	1942	1928	2500
510	20230602	120200	773235375	1925	1925	1925	1925	0
511	20230602	120100	773235375	1925	1925	1925	1925	0
512	20230602	120000	773235375	1925	1925	1925	1925	0
513	20230602	115900	773235375	1925	1925	1925	1925	83
514	20230602	115800	773075600	1925	1925	1925	1925	0
515	20230602	115700	773075600	1925	1925	1925	1925	2
516	20230602	115600	773071750	1925	1925	1925	1925	0
517	20230602	115500	773071750	1925	1925	1925	1925	0
518	20230602	115400	773071750	1925	1925	1925	1925	0
519	20230602	115300	773071750	1925	1925	1925	1925	120
520	20230602	115200	772840750	1926	1926	1926	1926	1
521	20230602	115100	772838824	1939	1925	1939	1925	49
522	20230602	115000	772743827	1925	1925	1925	1925	1
523	20230602	114900	772741902	1924	1937	1937	1924	152
524	20230602	114800	772447504	1934	1934	1934	1934	1
525	20230602	114700	772445570	1940	1934	1941	1934	1010
526	20230602	114600	770486166	1934	1930	1934	1930	166
527	20230602	114500	770165452	1930	1928	1930	1924	43
528	20230602	114400	770082544	1930	1930	1930	1930	0
529	20230602	114300	770082544	1930	1930	1930	1930	0
530	20230602	114200	770082544	1930	1929	1930	1928	51
531	20230602	114100	769984117	1930	1930	1930	1930	2
532	20230602	114000	769980257	1928	1930	1933	1928	12
533	20230602	113900	769957094	1930	1930	1930	1930	0
534	20230602	113800	769957094	1930	1930	1930	1930	0
535	20230602	113700	769957094	1930	1930	1930	1930	1
536	20230602	113600	769955164	1930	1930	1930	1930	8
537	20230602	113500	769939724	1930	1930	1930	1930	0
538	20230602	113400	769939724	1930	1930	1930	1930	400
539	20230602	113300	769167724	1928	1924	1928	1924	1860
540	20230602	113200	765581656	1924	1924	1924	1924	0
541	20230602	113100	765581656	1924	1924	1924	1924	1
542	20230602	113000	765579732	1924	1924	1924	1924	0
543	20230602	112900	765579732	1924	1924	1924	1924	8
544	20230602	112800	765564340	1924	1924	1924	1924	4
545	20230602	112700	765556644	1924	1922	1924	1922	6
546	20230602	112600	765545108	1922	1922	1922	1922	8
547	20230602	112500	765529732	1928	1922	1928	1922	71
548	20230602	112400	765392856	1928	1922	1928	1922	49
549	20230602	112300	765298390	1919	1919	1919	1919	1428
550	20230602	112200	762558058	1919	1919	1919	1919	1474
551	20230602	112100	759729452	1919	1919	1919	1919	0
552	20230602	112000	759729452	1919	1919	1919	1919	0
553	20230602	111900	759729452	1919	1919	1919	1919	0
554	20230602	111800	759729452	1919	1919	1919	1919	1439
555	20230602	111700	756968011	1919	1919	1919	1919	100
556	20230602	111600	756776111	1922	1921	1922	1921	81
557	20230602	111500	756620430	1928	1922	1928	1922	50
558	20230602	111400	756524036	1919	1919	1919	1919	1
559	20230602	111300	756522117	1919	1919	1919	1919	1
560	20230602	111200	756520198	1919	1917	1919	1917	72
561	20230602	111100	756382167	1917	1917	1917	1917	64
562	20230602	111000	756259479	1917	1917	1917	1917	29
563	20230602	110900	756203886	1916	1916	1916	1916	868
564	20230602	110800	754540798	1917	1917	1917	1917	157
565	20230602	110700	754239829	1919	1919	1919	1919	0
566	20230602	110600	754239829	1919	1919	1928	1919	51
567	20230602	110500	754141519	1917	1917	1917	1917	0
568	20230602	110400	754141519	1917	1917	1917	1917	100
569	20230602	110300	753949819	1915	1915	1915	1915	1
570	20230602	110200	753947904	1915	1915	1915	1915	0
571	20230602	110100	753947904	1915	1915	1915	1915	10
572	20230602	110000	753928754	1916	1916	1916	1916	232
573	20230602	105900	753484242	1918	1918	1927	1918	306
574	20230602	105800	752897290	1918	1920	1920	1915	3007
575	20230602	105700	747133887	1922	1922	1922	1922	50
576	20230602	105600	747037787	1922	1920	1922	1920	2
577	20230602	105500	747033945	1925	1920	1925	1920	230
578	20230602	105400	746591820	1925	1925	1925	1925	0
579	20230602	105300	746591820	1925	1925	1925	1925	0
580	20230602	105200	746591820	1925	1918	1925	1918	4
581	20230602	105100	746584139	1917	1917	1917	1917	0
582	20230602	105000	746584139	1917	1917	1917	1917	1
583	20230602	104900	746582222	1918	1918	1918	1918	314
584	20230602	104800	745979970	1918	1917	1928	1917	1236
585	20230602	104700	743606108	1917	1918	1918	1917	1579
586	20230602	104600	740578614	1919	1923	1923	1919	1748
587	20230602	104500	737220718	1921	1922	1927	1921	1020
588	20230602	104400	735261141	1923	1923	1923	1923	1
589	20230602	104300	735259218	1921	1921	1921	1921	0
590	20230602	104200	735259218	1921	1921	1921	1921	1
591	20230602	104100	735257297	1921	1919	1921	1919	2
592	20230602	104000	735253457	1928	1928	1928	1928	1157
593	20230602	103900	733022761	1930	1930	1936	1930	2322
594	20230602	103800	728532597	1928	1921	1928	1921	1299
595	20230602	103700	726029042	1921	1921	1921	1921	2
596	20230602	103600	726025200	1919	1919	1919	1919	1
597	20230602	103500	726023281	1919	1915	1919	1915	1383
598	20230602	103400	723374070	1914	1914	1914	1914	0
599	20230602	103300	723374070	1914	1914	1914	1914	46
600	20230602	103200	723286026	1912	1907	1912	1907	7045
601	20230602	103100	709815991	1912	1907	1912	1907	440
602	20230602	103000	708974716	1905	1909	1911	1905	1839
603	20230602	102900	705470903	1912	1910	1912	1908	1921
604	20230602	102800	701803636	1911	1913	1914	1911	306
605	20230602	102700	701218490	1914	1914	1914	1914	0
606	20230602	102600	701218490	1914	1913	1914	1913	2
607	20230602	102500	701214663	1911	1911	1911	1911	6
608	20230602	102400	701203197	1911	1911	1911	1911	1
609	20230602	102300	701201286	1909	1909	1909	1909	1
610	20230602	102200	701199377	1914	1908	1914	1908	1050
611	20230602	102100	699189689	1914	1908	1914	1908	2
612	20230602	102000	699185867	1905	1907	1914	1905	34
613	20230602	101900	699121075	1905	1905	1905	1905	0
614	20230602	101800	699121075	1905	1908	1909	1905	5016
615	20230602	101700	689562936	1911	1908	1911	1908	1052
616	20230602	101600	687552567	1911	1913	1924	1908	10624
617	20230602	101500	667254509	1920	1920	1920	1920	0
618	20230602	101400	667254509	1920	1926	1926	1920	8642
619	20230602	101300	650630935	1927	1925	1927	1925	719
620	20230602	101200	649246107	1927	1927	1927	1925	278
621	20230602	101100	648710479	1927	1922	1940	1922	5705
622	20230602	101000	637653327	1920	1904	1920	1903	2531
623	20230602	100900	632807406	1904	1904	1909	1904	10
624	20230602	100800	632788360	1903	1900	1903	1900	102
625	20230602	100700	632594480	1900	1898	1900	1898	2
626	20230602	100600	632590682	1899	1897	1899	1897	452
627	20230602	100500	631733134	1897	1894	1897	1894	606
628	20230602	100400	630583561	1891	1890	1891	1889	3883
629	20230602	100300	623243318	1891	1887	1899	1887	312
630	20230602	100200	622650932	1887	1880	1889	1880	11924
631	20230602	100100	600168103	1877	1870	1884	1868	16950
632	20230602	100000	568372493	1870	1884	1884	1870	14723
633	20230602	095900	540807903	1885	1905	1905	1885	37619
634	20230602	095800	469396365	1906	1919	1919	1906	21872
635	20230602	095700	427542242	1920	1921	1921	1920	4791
636	20230602	095600	418343401	1922	1926	1929	1922	912
637	20230602	095500	416589248	1925	1926	1926	1925	3133
638	20230602	095400	410555723	1930	1930	1930	1930	5000
639	20230602	095300	400905723	1930	1926	1944	1926	213
640	20230602	095200	400491990	1926	1925	1927	1925	2649
641	20230602	095100	395389166	1925	1927	1927	1924	1913
642	20230602	095000	391705691	1929	1929	1935	1929	247
643	20230602	094900	391228628	1935	1925	1935	1925	51
644	20230602	094800	391130353	1930	1924	1930	1924	2593
645	20230602	094700	386125879	1924	1920	1924	1920	6828
646	20230602	094600	373016108	1920	1920	1920	1920	2
647	20230602	094500	373012268	1920	1926	1949	1920	9265
648	20230602	094400	355206000	1924	1926	1926	1924	69
649	20230602	094300	355073240	1924	1926	1928	1924	2220
650	20230602	094200	350794062	1928	1929	1929	1926	8120
651	20230602	094100	335130607	1929	1929	1929	1925	357
652	20230602	094000	334441962	1925	1929	1929	1923	2135
653	20230602	093900	330324281	1929	1929	1953	1929	658
654	20230602	093800	329054926	1929	1925	1933	1925	1330
655	20230602	093700	326484285	1934	1929	1934	1923	2666
656	20230602	093600	321354785	1965	1927	1965	1927	2124
657	20230602	093500	317238971	1929	1929	1929	1929	1535
658	20230602	093400	314277956	1929	1927	1946	1927	973
659	20230602	093300	312399276	1928	1927	1929	1927	2518
660	20230602	093200	307546193	1927	1929	1929	1927	1301
661	20230602	093100	305039164	1927	1925	1935	1925	908
662	20230602	093000	303284962	1925	1925	1925	1925	0
663	20230602	092900	303284962	1925	1925	1925	1925	1
664	20230602	092800	303283037	1922	1920	1934	1920	4
665	20230602	092700	303275339	1934	1922	1934	1918	4824
666	20230602	092600	293996336	1926	1920	1926	1920	2331
667	20230602	092500	289515848	1919	1918	1920	1917	2031
668	20230602	092400	285619951	1919	1922	1922	1917	1020
669	20230602	092300	283662647	1919	1918	1919	1916	1943
670	20230602	092200	279938653	1919	1919	1924	1918	207
671	20230602	092100	279541498	1917	1925	1925	1915	11529
672	20230602	092000	257424646	1925	1935	1935	1925	1637
673	20230602	091900	254260046	1935	1935	1935	1935	722
674	20230602	091800	252862976	1935	1936	1946	1935	5166
675	20230602	091700	242860577	1935	1925	1935	1925	873
676	20230602	091600	241172135	1927	1923	1932	1923	915
677	20230602	091500	239406184	1922	1926	1935	1920	1612
678	20230602	091400	236293843	1926	1919	1926	1917	4063
679	20230602	091300	228486205	1919	1919	1919	1914	3398
680	20230602	091200	221970917	1921	1939	1949	1920	11521
681	20230602	091100	199737135	1961	1940	1961	1940	6840
682	20230602	091000	186467514	1939	1964	1964	1939	47748
683	20230602	090900	93300200	1964	1964	1971	1964	780
684	20230602	090800	91766908	1977	1964	1977	1954	2919
685	20230602	090700	86048836	1964	1964	1964	1964	1
686	20230602	090600	86046872	1964	1964	1964	1964	408
687	20230602	090500	85245560	1951	1982	1982	1950	14526
688	20230602	090400	56617519	1982	1999	1999	1982	10794
689	20230602	090300	35131473	1999	1999	1999	1985	5617
690	20230602	090200	23972925	2000	2000	2010	2000	6211
691	20230602	090100	11541255	1982	1987	1987	1982	502
692	20230602	090000	10544040	2010	2010	2010	2005	5246