KissMeData/014190/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	200400	135212673	1958	1958	1958	1958	679
3	20230619	200300	135212673	1958	1958	1958	1958	0
4	20230619	200200	135212673	1958	1958	1958	1958	0
5	20230619	200100	135212673	1958	1958	1958	1958	0
6	20230619	200000	135212673	1958	1958	1958	1958	0
7	20230619	195900	135212673	1958	1958	1958	1958	0
8	20230619	195800	135212673	1958	1958	1958	1958	0
9	20230619	195700	135212673	1958	1958	1958	1958	0
10	20230619	195600	135212673	1958	1958	1958	1958	0
11	20230619	195500	135212673	1958	1958	1958	1958	0
12	20230619	195400	135212673	1958	1958	1958	1958	0
13	20230619	195300	135212673	1958	1958	1958	1958	0
14	20230619	195200	135212673	1958	1958	1958	1958	0
15	20230619	195100	135212673	1958	1958	1958	1958	0
16	20230619	195000	135212673	1958	1958	1958	1958	0
17	20230619	194900	135212673	1958	1958	1958	1958	0
18	20230619	194800	135212673	1958	1958	1958	1958	0
19	20230619	194700	135212673	1958	1958	1958	1958	0
20	20230619	194600	135212673	1958	1958	1958	1958	0
21	20230619	194500	135212673	1958	1958	1958	1958	0
22	20230619	194400	135212673	1958	1958	1958	1958	0
23	20230619	194300	135212673	1958	1958	1958	1958	0
24	20230619	194200	135212673	1958	1958	1958	1958	0
25	20230619	194100	135212673	1958	1958	1958	1958	0
26	20230619	194000	135212673	1958	1958	1958	1958	0
27	20230619	193900	135212673	1958	1958	1958	1958	0
28	20230619	193800	135212673	1958	1958	1958	1958	0
29	20230619	193700	135212673	1958	1958	1958	1958	0
30	20230619	193600	135212673	1958	1958	1958	1958	0
31	20230619	193500	135212673	1958	1958	1958	1958	0
32	20230619	193400	135212673	1958	1958	1958	1958	679
33	20230619	193300	135212673	1958	1958	1958	1958	0
34	20230619	193200	135212673	1958	1958	1958	1958	0
35	20230619	193100	135212673	1958	1958	1958	1958	0
36	20230619	193000	135212673	1958	1958	1958	1958	0
37	20230619	192900	135212673	1958	1958	1958	1958	0
38	20230619	192800	135212673	1958	1958	1958	1958	0
39	20230619	192700	135212673	1958	1958	1958	1958	0
40	20230619	192600	135212673	1958	1958	1958	1958	0
41	20230619	192500	135212673	1958	1958	1958	1958	0
42	20230619	192400	135212673	1958	1958	1958	1958	0
43	20230619	192300	135212673	1958	1958	1958	1958	0
44	20230619	192200	135212673	1958	1958	1958	1958	0
45	20230619	192100	135212673	1958	1958	1958	1958	0
46	20230619	192000	135212673	1958	1958	1958	1958	0
47	20230619	191900	135212673	1958	1958	1958	1958	0
48	20230619	191800	135212673	1958	1958	1958	1958	0
49	20230619	191700	135212673	1958	1958	1958	1958	0
50	20230619	191600	135212673	1958	1958	1958	1958	0
51	20230619	191500	135212673	1958	1958	1958	1958	0
52	20230619	191400	135212673	1958	1958	1958	1958	0
53	20230619	191300	135212673	1958	1958	1958	1958	0
54	20230619	191200	135212673	1958	1958	1958	1958	0
55	20230619	191100	135212673	1958	1958	1958	1958	0
56	20230619	191000	135212673	1958	1958	1958	1958	0
57	20230619	190900	135212673	1958	1958	1958	1958	0
58	20230619	190800	135212673	1958	1958	1958	1958	0
59	20230619	190700	135212673	1958	1958	1958	1958	0
60	20230619	190600	135212673	1958	1958	1958	1958	0
61	20230619	190500	135212673	1958	1958	1958	1958	0
62	20230619	190400	135212673	1958	1958	1958	1958	679
63	20230619	190300	135212673	1958	1958	1958	1958	0
64	20230619	190200	135212673	1958	1958	1958	1958	0
65	20230619	190100	135212673	1958	1958	1958	1958	0
66	20230619	190000	135212673	1958	1958	1958	1958	0
67	20230619	185900	135212673	1958	1958	1958	1958	0
68	20230619	185800	135212673	1958	1958	1958	1958	0
69	20230619	185700	135212673	1958	1958	1958	1958	0
70	20230619	185600	135212673	1958	1958	1958	1958	0
71	20230619	185500	135212673	1958	1958	1958	1958	0
72	20230619	185400	135212673	1958	1958	1958	1958	0
73	20230619	185300	135212673	1958	1958	1958	1958	0
74	20230619	185200	135212673	1958	1958	1958	1958	0
75	20230619	185100	135212673	1958	1958	1958	1958	0
76	20230619	185000	135212673	1958	1958	1958	1958	0
77	20230619	184900	135212673	1958	1958	1958	1958	0
78	20230619	184800	135212673	1958	1958	1958	1958	0
79	20230619	184700	135212673	1958	1958	1958	1958	0
80	20230619	184600	135212673	1958	1958	1958	1958	0
81	20230619	184500	135212673	1958	1958	1958	1958	0
82	20230619	184400	135212673	1958	1958	1958	1958	0
83	20230619	184300	135212673	1958	1958	1958	1958	0
84	20230619	184200	135212673	1958	1958	1958	1958	0
85	20230619	184100	135212673	1958	1958	1958	1958	0
86	20230619	184000	135212673	1958	1958	1958	1958	0
87	20230619	183900	135212673	1958	1958	1958	1958	0
88	20230619	183800	135212673	1958	1958	1958	1958	0
89	20230619	183700	135212673	1958	1958	1958	1958	0
90	20230619	183600	135212673	1958	1958	1958	1958	0
91	20230619	183500	135212673	1958	1958	1958	1958	0
92	20230619	183400	135212673	1958	1958	1958	1958	679
93	20230619	183300	135212673	1958	1958	1958	1958	0
94	20230619	183200	135212673	1958	1958	1958	1958	0
95	20230619	183100	135212673	1958	1958	1958	1958	0
96	20230619	183000	135212673	1958	1958	1958	1958	0
97	20230619	182900	135212673	1958	1958	1958	1958	0
98	20230619	182800	135212673	1958	1958	1958	1958	0
99	20230619	182700	135212673	1958	1958	1958	1958	0
100	20230619	182600	135212673	1958	1958	1958	1958	0
101	20230619	182500	135212673	1958	1958	1958	1958	0
102	20230619	182400	135212673	1958	1958	1958	1958	0
103	20230619	182300	135212673	1958	1958	1958	1958	0
104	20230619	182200	135212673	1958	1958	1958	1958	0
105	20230619	182100	135212673	1958	1958	1958	1958	0
106	20230619	182000	135212673	1958	1958	1958	1958	0
107	20230619	181900	135212673	1958	1958	1958	1958	0
108	20230619	181800	135212673	1958	1958	1958	1958	0
109	20230619	181700	135212673	1958	1958	1958	1958	0
110	20230619	181600	135212673	1958	1958	1958	1958	0
111	20230619	181500	135212673	1958	1958	1958	1958	0
112	20230619	181400	135212673	1958	1958	1958	1958	0
113	20230619	181300	135212673	1958	1958	1958	1958	0
114	20230619	181200	135212673	1958	1958	1958	1958	0
115	20230619	181100	135212673	1958	1958	1958	1958	0
116	20230619	181000	135212673	1958	1958	1958	1958	0
117	20230619	180900	135212673	1958	1958	1958	1958	0
118	20230619	180800	135212673	1958	1958	1958	1958	0
119	20230619	180700	135212673	1958	1958	1958	1958	0
120	20230619	180600	135212673	1958	1958	1958	1958	0
121	20230619	180500	135212673	1958	1958	1958	1958	0
122	20230619	180400	135212673	1958	1958	1958	1958	679
123	20230619	180300	135212673	1958	1958	1958	1958	0
124	20230619	180200	135212673	1958	1958	1958	1958	0
125	20230619	180100	135212673	1958	1958	1958	1958	0
126	20230619	180000	135212673	1958	1958	1958	1958	0
127	20230619	175900	135212673	1958	1958	1958	1958	0
128	20230619	175800	135212673	1958	1958	1958	1958	0
129	20230619	175700	135212673	1958	1958	1958	1958	0
130	20230619	175600	135212673	1958	1958	1958	1958	0
131	20230619	175500	135212673	1958	1958	1958	1958	0
132	20230619	175400	135212673	1958	1958	1958	1958	0
133	20230619	175300	135212673	1958	1958	1958	1958	0
134	20230619	175200	135212673	1958	1958	1958	1958	0
135	20230619	175100	135212673	1958	1958	1958	1958	0
136	20230619	175000	135212673	1958	1958	1958	1958	0
137	20230619	174900	135212673	1958	1958	1958	1958	0
138	20230619	174800	135212673	1958	1958	1958	1958	0
139	20230619	174700	135212673	1958	1958	1958	1958	0
140	20230619	174600	135212673	1958	1958	1958	1958	0
141	20230619	174500	135212673	1958	1958	1958	1958	0
142	20230619	174400	135212673	1958	1958	1958	1958	0
143	20230619	174300	135212673	1958	1958	1958	1958	0
144	20230619	174200	135212673	1958	1958	1958	1958	0
145	20230619	174100	135212673	1958	1958	1958	1958	0
146	20230619	174000	135212673	1958	1958	1958	1958	0
147	20230619	173900	135212673	1958	1958	1958	1958	0
148	20230619	173800	135212673	1958	1958	1958	1958	0
149	20230619	173700	135212673	1958	1958	1958	1958	0
150	20230619	173600	135212673	1958	1958	1958	1958	0
151	20230619	173500	135212673	1958	1958	1958	1958	0
152	20230619	173400	135212673	1958	1958	1958	1958	679
153	20230619	173300	135212673	1958	1958	1958	1958	0
154	20230619	173200	135212673	1958	1958	1958	1958	0
155	20230619	173100	135212673	1958	1958	1958	1958	0
156	20230619	173000	135212673	1958	1958	1958	1958	0
157	20230619	172900	135212673	1958	1958	1958	1958	0
158	20230619	172800	135212673	1958	1958	1958	1958	0
159	20230619	172700	135212673	1958	1958	1958	1958	0
160	20230619	172600	135212673	1958	1958	1958	1958	0
161	20230619	172500	135212673	1958	1958	1958	1958	0
162	20230619	172400	135212673	1958	1958	1958	1958	0
163	20230619	172300	135212673	1958	1958	1958	1958	0
164	20230619	172200	135212673	1958	1958	1958	1958	0
165	20230619	172100	135212673	1958	1958	1958	1958	0
166	20230619	172000	135212673	1958	1958	1958	1958	0
167	20230619	171900	135212673	1958	1958	1958	1958	0
168	20230619	171800	135212673	1958	1958	1958	1958	0
169	20230619	171700	135212673	1958	1958	1958	1958	0
170	20230619	171600	135212673	1958	1958	1958	1958	0
171	20230619	171500	135212673	1958	1958	1958	1958	0
172	20230619	171400	135212673	1958	1958	1958	1958	0
173	20230619	171300	135212673	1958	1958	1958	1958	0
174	20230619	171200	135212673	1958	1958	1958	1958	0
175	20230619	171100	135212673	1958	1958	1958	1958	0
176	20230619	171000	135212673	1958	1958	1958	1958	0
177	20230619	170900	135212673	1958	1958	1958	1958	0
178	20230619	170800	135212673	1958	1958	1958	1958	0
179	20230619	170700	135212673	1958	1958	1958	1958	0
180	20230619	170600	135212673	1958	1958	1958	1958	0
181	20230619	170500	135212673	1958	1958	1958	1958	0
182	20230619	170400	135212673	1958	1958	1958	1958	679
183	20230619	170300	135212673	1958	1958	1958	1958	0
184	20230619	170200	135212673	1958	1958	1958	1958	0
185	20230619	170100	135212673	1958	1958	1958	1958	0
186	20230619	170000	135212673	1958	1958	1958	1958	0
187	20230619	165900	135212673	1958	1958	1958	1958	0
188	20230619	165800	135212673	1958	1958	1958	1958	0
189	20230619	165700	135212673	1958	1958	1958	1958	0
190	20230619	165600	135212673	1958	1958	1958	1958	0
191	20230619	165500	135212673	1958	1958	1958	1958	0
192	20230619	165400	135212673	1958	1958	1958	1958	0
193	20230619	165300	135212673	1958	1958	1958	1958	0
194	20230619	165200	135212673	1958	1958	1958	1958	0
195	20230619	165100	135212673	1958	1958	1958	1958	0
196	20230619	165000	135212673	1958	1958	1958	1958	0
197	20230619	164900	135212673	1958	1958	1958	1958	0
198	20230619	164800	135212673	1958	1958	1958	1958	0
199	20230619	164700	135212673	1958	1958	1958	1958	0
200	20230619	164600	135212673	1958	1958	1958	1958	0
201	20230619	164500	135212673	1958	1958	1958	1958	0
202	20230619	164400	135212673	1958	1958	1958	1958	0
203	20230619	164300	135212673	1958	1958	1958	1958	0
204	20230619	164200	135212673	1958	1958	1958	1958	0
205	20230619	164100	135212673	1958	1958	1958	1958	0
206	20230619	164000	135212673	1958	1958	1958	1958	0
207	20230619	163900	135212673	1958	1958	1958	1958	0
208	20230619	163800	135212673	1958	1958	1958	1958	0
209	20230619	163700	135212673	1958	1958	1958	1958	0
210	20230619	163600	135212673	1958	1958	1958	1958	0
211	20230619	163500	135212673	1958	1958	1958	1958	0
212	20230619	163400	135212673	1958	1958	1958	1958	679
213	20230619	163300	135212673	1958	1958	1958	1958	0
214	20230619	163200	135212673	1958	1958	1958	1958	0
215	20230619	163100	135212673	1958	1958	1958	1958	0
216	20230619	163000	135212673	1958	1958	1958	1958	0
217	20230619	162900	135212673	1958	1958	1958	1958	0
218	20230619	162800	135212673	1958	1958	1958	1958	0
219	20230619	162700	135212673	1958	1958	1958	1958	0
220	20230619	162600	135212673	1958	1958	1958	1958	0
221	20230619	162500	135212673	1958	1958	1958	1958	0
222	20230619	162400	135212673	1958	1958	1958	1958	0
223	20230619	162300	135212673	1958	1958	1958	1958	0
224	20230619	162200	135212673	1958	1958	1958	1958	0
225	20230619	162100	135212673	1958	1958	1958	1958	0
226	20230619	162000	135212673	1958	1958	1958	1958	0
227	20230619	161900	135212673	1958	1958	1958	1958	0
228	20230619	161800	135212673	1958	1958	1958	1958	0
229	20230619	161700	135212673	1958	1958	1958	1958	0
230	20230619	161600	135212673	1958	1958	1958	1958	0
231	20230619	161500	135212673	1958	1958	1958	1958	0
232	20230619	161400	135212673	1958	1958	1958	1958	0
233	20230619	161300	135212673	1958	1958	1958	1958	0
234	20230619	161200	135212673	1958	1958	1958	1958	0
235	20230619	161100	135212673	1958	1958	1958	1958	0
236	20230619	161000	135212673	1958	1958	1958	1958	0
237	20230619	160900	135212673	1958	1958	1958	1958	0
238	20230619	160800	135212673	1958	1958	1958	1958	0
239	20230619	160700	135212673	1958	1958	1958	1958	0
240	20230619	160600	135212673	1958	1958	1958	1958	0
241	20230619	160500	135212673	1958	1958	1958	1958	0
242	20230619	160400	135212673	1958	1958	1958	1958	679
243	20230619	160300	135212673	1958	1958	1958	1958	0
244	20230619	160200	135212673	1958	1958	1958	1958	0
245	20230619	160100	135212673	1958	1958	1958	1958	0
246	20230619	160000	135212673	1958	1958	1958	1958	0
247	20230619	155900	135212673	1958	1958	1958	1958	0
248	20230619	155800	135212673	1958	1958	1958	1958	0
249	20230619	155700	135212673	1958	1958	1958	1958	0
250	20230619	155600	135212673	1958	1958	1958	1958	0
251	20230619	155500	135212673	1958	1958	1958	1958	0
252	20230619	155400	135212673	1958	1958	1958	1958	0
253	20230619	155300	135212673	1958	1958	1958	1958	0
254	20230619	155200	135212673	1958	1958	1958	1958	0
255	20230619	155100	135212673	1958	1958	1958	1958	0
256	20230619	155000	135212673	1958	1958	1958	1958	0
257	20230619	154900	135212673	1958	1958	1958	1958	0
258	20230619	154800	135212673	1958	1958	1958	1958	0
259	20230619	154700	135212673	1958	1958	1958	1958	0
260	20230619	154600	135212673	1958	1958	1958	1958	0
261	20230619	154500	135212673	1958	1958	1958	1958	0
262	20230619	154400	135212673	1958	1958	1958	1958	0
263	20230619	154300	135212673	1958	1958	1958	1958	0
264	20230619	154200	135212673	1958	1958	1958	1958	0
265	20230619	154100	135212673	1958	1958	1958	1958	0
266	20230619	154000	135212673	1958	1958	1958	1958	0
267	20230619	153900	135212673	1958	1958	1958	1958	0
268	20230619	153800	135212673	1958	1958	1958	1958	0
269	20230619	153700	135212673	1958	1958	1958	1958	0
270	20230619	153600	135212673	1958	1958	1958	1958	0
271	20230619	153500	135212673	1958	1958	1958	1958	0
272	20230619	153400	135212673	1958	1958	1958	1958	679
273	20230619	153300	135212673	1958	1958	1958	1958	0
274	20230619	153200	135212673	1958	1958	1958	1958	0
275	20230619	153100	135212673	1958	1958	1958	1958	0
276	20230619	153000	135212673	1958	1958	1958	1958	679
277	20230619	152900	133883191	1958	1958	1958	1958	0
278	20230619	152800	133883191	1958	1958	1958	1958	0
279	20230619	152700	133883191	1958	1958	1958	1958	0
280	20230619	152600	133883191	1958	1958	1958	1958	0
281	20230619	152500	133883191	1958	1958	1958	1958	0
282	20230619	152400	133883191	1958	1958	1958	1958	0
283	20230619	152300	133883191	1958	1958	1958	1958	0
284	20230619	152200	133883191	1958	1958	1958	1958	0
285	20230619	152100	133883191	1958	1958	1958	1958	0
286	20230619	152000	133883191	1958	1958	1958	1958	0
287	20230619	151900	133883191	1958	1958	1958	1958	5
288	20230619	151800	133873401	1958	1958	1958	1958	32
289	20230619	151700	133810745	1958	1958	1958	1958	0
290	20230619	151600	133810745	1958	1958	1958	1958	41
291	20230619	151500	133730467	1958	1958	1958	1958	0
292	20230619	151400	133730467	1958	1958	1958	1958	53
293	20230619	151300	133626693	1958	1957	1958	1957	501
294	20230619	151200	132646235	1958	1958	1958	1958	5
295	20230619	151100	132636445	1958	1958	1958	1958	14
296	20230619	151000	132609033	1958	1958	1958	1958	0
297	20230619	150900	132609033	1958	1958	1958	1958	88
298	20230619	150800	132436729	1958	1958	1958	1958	0
299	20230619	150700	132436729	1958	1958	1958	1958	0
300	20230619	150600	132436729	1958	1956	1958	1955	3
301	20230619	150500	132430860	1958	1958	1958	1958	0
302	20230619	150400	132430860	1958	1958	1958	1958	92
303	20230619	150300	132250724	1958	1958	1958	1958	0
304	20230619	150200	132250724	1958	1958	1958	1958	0
305	20230619	150100	132250724	1958	1958	1958	1958	0
306	20230619	150000	132250724	1958	1958	1958	1958	310
307	20230619	145900	131643744	1958	1958	1958	1958	0
308	20230619	145800	131643744	1958	1958	1958	1958	0
309	20230619	145700	131643744	1958	1958	1958	1958	0
310	20230619	145600	131643744	1958	1958	1958	1958	100
311	20230619	145500	131447944	1958	1958	1958	1958	653
312	20230619	145400	130169370	1958	1958	1958	1958	1
313	20230619	145300	130167412	1955	1955	1955	1955	207
314	20230619	145200	129762727	1955	1955	1955	1955	0
315	20230619	145100	129762727	1955	1955	1955	1955	0
316	20230619	145000	129762727	1955	1955	1955	1955	5
317	20230619	144900	129752952	1955	1955	1955	1955	4
318	20230619	144800	129745132	1955	1955	1955	1955	80
319	20230619	144700	129588732	1953	1954	1954	1953	200
320	20230619	144600	129198022	1955	1955	1955	1955	0
321	20230619	144500	129198022	1955	1955	1955	1955	0
322	20230619	144400	129198022	1955	1955	1955	1955	0
323	20230619	144300	129198022	1955	1955	1955	1955	147
324	20230619	144200	128910637	1958	1958	1958	1958	0
325	20230619	144100	128910637	1958	1958	1958	1958	98
326	20230619	144000	128718753	1959	1959	1959	1959	0
327	20230619	143900	128718753	1959	1959	1959	1959	0
328	20230619	143800	128718753	1959	1959	1959	1959	0
329	20230619	143700	128718753	1959	1959	1959	1959	0
330	20230619	143600	128718753	1959	1959	1959	1959	0
331	20230619	143500	128718753	1959	1959	1959	1959	0
332	20230619	143400	128718753	1959	1959	1959	1959	0
333	20230619	143300	128718753	1959	1959	1959	1959	0
334	20230619	143200	128718753	1959	1959	1959	1959	100
335	20230619	143100	128522853	1959	1959	1959	1959	0
336	20230619	143000	128522853	1959	1959	1959	1959	0
337	20230619	142900	128522853	1959	1959	1959	1959	0
338	20230619	142800	128522853	1959	1959	1959	1959	0
339	20230619	142700	128522853	1959	1957	1959	1957	3
340	20230619	142600	128516979	1956	1956	1956	1956	20
341	20230619	142500	128477859	1956	1956	1956	1956	386
342	20230619	142400	127722843	1956	1956	1956	1956	0
343	20230619	142300	127722843	1956	1956	1956	1956	0
344	20230619	142200	127722843	1956	1956	1956	1956	20
345	20230619	142100	127683723	1956	1956	1956	1956	100
346	20230619	142000	127488123	1956	1956	1956	1956	0
347	20230619	141900	127488123	1956	1955	1956	1955	101
348	20230619	141800	127290667	1956	1954	1956	1954	150
349	20230619	141700	126997422	1954	1954	1954	1954	6
350	20230619	141600	126985698	1954	1954	1954	1954	0
351	20230619	141500	126985698	1954	1954	1954	1954	1
352	20230619	141400	126983744	1954	1954	1954	1954	301
353	20230619	141300	126395590	1954	1954	1954	1954	0
354	20230619	141200	126395590	1954	1954	1954	1954	0
355	20230619	141100	126395590	1954	1954	1954	1954	0
356	20230619	141000	126395590	1954	1954	1954	1954	0
357	20230619	140900	126395590	1954	1954	1954	1954	0
358	20230619	140800	126395590	1954	1954	1954	1954	60
359	20230619	140700	126278350	1954	1954	1954	1954	0
360	20230619	140600	126278350	1954	1954	1954	1954	103
361	20230619	140500	126077088	1954	1954	1954	1954	0
362	20230619	140400	126077088	1954	1954	1954	1954	0
363	20230619	140300	126077088	1954	1954	1954	1954	0
364	20230619	140200	126077088	1954	1954	1954	1954	100
365	20230619	140100	125881688	1954	1954	1954	1954	0
366	20230619	140000	125881688	1954	1954	1954	1954	0
367	20230619	135900	125881688	1954	1954	1954	1954	0
368	20230619	135800	125881688	1954	1954	1954	1954	0
369	20230619	135700	125881688	1954	1954	1954	1954	5
370	20230619	135600	125871918	1953	1953	1953	1953	87
371	20230619	135500	125702007	1953	1953	1953	1953	0
372	20230619	135400	125702007	1953	1953	1953	1953	0
373	20230619	135300	125702007	1953	1953	1953	1953	0
374	20230619	135200	125702007	1953	1953	1953	1953	21
375	20230619	135100	125660994	1953	1953	1953	1953	1
376	20230619	135000	125659041	1953	1953	1953	1953	0
377	20230619	134900	125659041	1953	1953	1953	1953	0
378	20230619	134800	125659041	1953	1953	1953	1953	2
379	20230619	134700	125655135	1953	1953	1953	1953	0
380	20230619	134600	125655135	1953	1953	1953	1953	0
381	20230619	134500	125655135	1953	1953	1953	1953	0
382	20230619	134400	125655135	1953	1953	1953	1953	292
383	20230619	134300	125084859	1953	1953	1953	1953	1050
384	20230619	134200	123034209	1953	1953	1953	1953	1
385	20230619	134100	123032256	1953	1953	1953	1953	0
386	20230619	134000	123032256	1953	1953	1953	1953	0
387	20230619	133900	123032256	1953	1953	1953	1953	2
388	20230619	133800	123028350	1953	1953	1953	1953	0
389	20230619	133700	123028350	1953	1953	1953	1953	1
390	20230619	133600	123026397	1952	1952	1952	1952	0
391	20230619	133500	123026397	1952	1952	1952	1952	108
392	20230619	133400	122815581	1953	1953	1953	1953	0
393	20230619	133300	122815581	1953	1953	1953	1953	40
394	20230619	133200	122737461	1953	1953	1953	1953	96
395	20230619	133100	122549973	1953	1953	1953	1953	0
396	20230619	133000	122549973	1953	1953	1953	1953	0
397	20230619	132900	122549973	1953	1953	1953	1953	0
398	20230619	132800	122549973	1953	1953	1953	1953	57
399	20230619	132700	122438652	1952	1952	1952	1952	100
400	20230619	132600	122243452	1953	1953	1953	1953	0
401	20230619	132500	122243452	1953	1953	1953	1953	10
402	20230619	132400	122223922	1953	1953	1953	1953	0
403	20230619	132300	122223922	1953	1953	1953	1953	0
404	20230619	132200	122223922	1953	1953	1953	1953	0
405	20230619	132100	122223922	1953	1953	1953	1953	0
406	20230619	132000	122223922	1953	1953	1953	1953	0
407	20230619	131900	122223922	1953	1953	1953	1953	0
408	20230619	131800	122223922	1953	1953	1953	1953	0
409	20230619	131700	122223922	1953	1953	1953	1953	0
410	20230619	131600	122223922	1953	1953	1953	1953	0
411	20230619	131500	122223922	1953	1953	1953	1953	510
412	20230619	131400	121227892	1952	1952	1952	1952	0
413	20230619	131300	121227892	1952	1952	1952	1952	0
414	20230619	131200	121227892	1952	1952	1952	1952	100
415	20230619	131100	121032692	1953	1953	1953	1953	0
416	20230619	131000	121032692	1953	1953	1953	1953	0
417	20230619	130900	121032692	1953	1953	1953	1953	0
418	20230619	130800	121032692	1953	1953	1953	1953	0
419	20230619	130700	121032692	1953	1953	1953	1953	101
420	20230619	130600	120835439	1952	1952	1952	1952	0
421	20230619	130500	120835439	1952	1952	1952	1952	1
422	20230619	130400	120833487	1952	1952	1952	1952	0
423	20230619	130300	120833487	1952	1952	1952	1952	100
424	20230619	130200	120638287	1953	1953	1953	1953	0
425	20230619	130100	120638287	1953	1953	1953	1953	0
426	20230619	130000	120638287	1953	1953	1953	1953	0
427	20230619	125900	120638287	1953	1953	1953	1953	105
428	20230619	125800	120433222	1953	1953	1953	1953	153
429	20230619	125700	120134413	1953	1953	1953	1953	0
430	20230619	125600	120134413	1953	1953	1953	1953	0
431	20230619	125500	120134413	1953	1953	1953	1953	51
432	20230619	125400	120034810	1953	1953	1953	1953	0
433	20230619	125300	120034810	1953	1953	1953	1953	0
434	20230619	125200	120034810	1953	1953	1953	1953	155
435	20230619	125100	119732095	1953	1953	1953	1953	1
436	20230619	125000	119730142	1952	1952	1952	1952	0
437	20230619	124900	119730142	1952	1952	1952	1952	0
438	20230619	124800	119730142	1952	1952	1952	1952	10
439	20230619	124700	119710622	1952	1952	1952	1952	0
440	20230619	124600	119710622	1952	1952	1952	1952	0
441	20230619	124500	119710622	1952	1952	1952	1952	0
442	20230619	124400	119710622	1952	1952	1952	1952	0
443	20230619	124300	119710622	1952	1952	1952	1952	0
444	20230619	124200	119710622	1952	1952	1952	1952	0
445	20230619	124100	119710622	1952	1952	1952	1952	0
446	20230619	124000	119710622	1952	1952	1952	1952	207
447	20230619	123900	119306558	1952	1952	1952	1952	0
448	20230619	123800	119306558	1952	1952	1952	1952	659
449	20230619	123700	118020190	1951	1951	1951	1951	100
450	20230619	123600	117825090	1952	1952	1952	1952	0
451	20230619	123500	117825090	1952	1952	1952	1952	0
452	20230619	123400	117825090	1952	1952	1952	1952	0
453	20230619	123300	117825090	1952	1952	1952	1952	103
454	20230619	123200	117624034	1952	1952	1952	1952	0
455	20230619	123100	117624034	1952	1952	1952	1952	0
456	20230619	123000	117624034	1952	1952	1952	1952	0
457	20230619	122900	117624034	1952	1952	1952	1952	0
458	20230619	122800	117624034	1952	1952	1952	1952	0
459	20230619	122700	117624034	1952	1952	1952	1952	1
460	20230619	122600	117622082	1950	1950	1950	1950	20
461	20230619	122500	117583082	1950	1951	1951	1950	500
462	20230619	122400	116608081	1950	1950	1950	1950	0
463	20230619	122300	116608081	1950	1950	1950	1950	0
464	20230619	122200	116608081	1950	1950	1950	1950	0
465	20230619	122100	116608081	1950	1950	1950	1950	0
466	20230619	122000	116608081	1950	1950	1950	1950	0
467	20230619	121900	116608081	1950	1950	1950	1950	0
468	20230619	121800	116608081	1950	1950	1950	1950	1
469	20230619	121700	116606131	1947	1947	1947	1947	0
470	20230619	121600	116606131	1947	1947	1947	1947	0
471	20230619	121500	116606131	1947	1947	1947	1947	0
472	20230619	121400	116606131	1947	1947	1947	1947	0
473	20230619	121300	116606131	1947	1947	1947	1947	0
474	20230619	121200	116606131	1947	1947	1947	1947	0
475	20230619	121100	116606131	1947	1947	1947	1947	0
476	20230619	121000	116606131	1947	1948	1948	1947	95
477	20230619	120900	116421155	1947	1947	1947	1947	0
478	20230619	120800	116421155	1947	1947	1947	1947	0
479	20230619	120700	116421155	1947	1949	1949	1947	500
480	20230619	120600	115447633	1947	1948	1948	1947	1201
481	20230619	120500	113109085	1948	1948	1948	1948	0
482	20230619	120400	113109085	1948	1948	1948	1948	2247
483	20230619	120300	108731929	1949	1949	1949	1949	1449
484	20230619	120200	105907828	1949	1949	1949	1949	0
485	20230619	120100	105907828	1949	1949	1949	1949	0
486	20230619	120000	105907828	1949	1949	1949	1949	0
487	20230619	115900	105907828	1949	1949	1949	1949	0
488	20230619	115800	105907828	1949	1950	1950	1949	776
489	20230619	115700	104394842	1950	1950	1950	1950	0
490	20230619	115600	104394842	1950	1950	1950	1950	100
491	20230619	115500	104199842	1950	1950	1950	1950	0
492	20230619	115400	104199842	1950	1950	1950	1950	0
493	20230619	115300	104199842	1950	1950	1950	1950	0
494	20230619	115200	104199842	1950	1950	1950	1950	0
495	20230619	115100	104199842	1950	1950	1950	1950	310
496	20230619	115000	103595342	1950	1951	1951	1950	400
497	20230619	114900	102815339	1952	1952	1952	1952	20
498	20230619	114800	102776299	1952	1952	1952	1952	20
499	20230619	114700	102737259	1950	1950	1950	1950	198
500	20230619	114600	102351159	1950	1950	1950	1950	0
501	20230619	114500	102351159	1950	1950	1950	1950	116
502	20230619	114400	102124959	1950	1950	1950	1950	0
503	20230619	114300	102124959	1950	1950	1950	1950	10
504	20230619	114200	102105459	1950	1950	1950	1950	10
505	20230619	114100	102085959	1950	1950	1950	1950	2
506	20230619	114000	102082059	1950	1950	1950	1950	0
507	20230619	113900	102082059	1950	1950	1950	1950	21
508	20230619	113800	102041109	1950	1950	1950	1950	100
509	20230619	113700	101846109	1949	1949	1949	1949	3
510	20230619	113600	101840262	1949	1949	1949	1949	0
511	20230619	113500	101840262	1949	1949	1949	1949	0
512	20230619	113400	101840262	1949	1949	1949	1949	500
513	20230619	113300	100865762	1949	1949	1949	1949	0
514	20230619	113200	100865762	1949	1949	1949	1949	12
515	20230619	113100	100842374	1949	1949	1949	1949	0
516	20230619	113000	100842374	1949	1949	1949	1949	2000
517	20230619	112900	96944374	1949	1949	1949	1949	1550
518	20230619	112800	93923424	1949	1949	1949	1949	0
519	20230619	112700	93923424	1949	1949	1949	1949	0
520	20230619	112600	93923424	1949	1950	1950	1949	355
521	20230619	112500	93231524	1949	1949	1949	1949	233
522	20230619	112400	92777407	1949	1949	1949	1949	5
523	20230619	112300	92767662	1948	1948	1948	1948	0
524	20230619	112200	92767662	1948	1948	1948	1948	0
525	20230619	112100	92767662	1948	1948	1948	1948	0
526	20230619	112000	92767662	1948	1948	1948	1948	1903
527	20230619	111900	89060618	1948	1948	1948	1948	100
528	20230619	111800	88865818	1948	1948	1948	1948	1000
529	20230619	111700	86917818	1946	1946	1946	1946	0
530	20230619	111600	86917818	1946	1946	1946	1946	0
531	20230619	111500	86917818	1946	1946	1946	1946	2000
532	20230619	111400	83025818	1947	1947	1947	1947	0
533	20230619	111300	83025818	1947	1947	1947	1947	200
534	20230619	111200	82636418	1946	1946	1946	1946	0
535	20230619	111100	82636418	1946	1946	1946	1946	1463
536	20230619	111000	79789420	1946	1947	1947	1946	2907
537	20230619	110900	74130151	1947	1948	1948	1947	809
538	20230619	110800	72554251	1948	1948	1948	1948	0
539	20230619	110700	72554251	1948	1948	1948	1948	100
540	20230619	110600	72359451	1948	1948	1948	1948	0
541	20230619	110500	72359451	1948	1948	1948	1948	56
542	20230619	110400	72250363	1948	1948	1948	1948	103
543	20230619	110300	72049719	1948	1948	1948	1948	0
544	20230619	110200	72049719	1948	1949	1949	1948	1603
545	20230619	110100	68926613	1950	1950	1950	1950	0
546	20230619	110000	68926613	1950	1950	1950	1950	0
547	20230619	105900	68926613	1950	1950	1950	1950	1
548	20230619	105800	68924663	1949	1949	1949	1949	9
549	20230619	105700	68907122	1949	1950	1950	1949	536
550	20230619	105600	67861996	1951	1951	1951	1951	1
551	20230619	105500	67860045	1952	1950	1952	1950	6
552	20230619	105400	67848343	1950	1951	1951	1950	1000
553	20230619	105300	65898092	1952	1952	1952	1952	0
554	20230619	105200	65898092	1952	1952	1952	1952	88
555	20230619	105100	65726316	1952	1952	1952	1952	1000
556	20230619	105000	63774316	1953	1953	1953	1953	0
557	20230619	104900	63774316	1953	1953	1953	1953	0
558	20230619	104800	63774316	1953	1953	1953	1953	5
559	20230619	104700	63764551	1951	1951	1951	1951	253
560	20230619	104600	63270948	1952	1952	1952	1952	0
561	20230619	104500	63270948	1952	1953	1953	1952	3
562	20230619	104400	63265091	1952	1952	1952	1952	0
563	20230619	104300	63265091	1952	1953	1953	1952	2
564	20230619	104200	63261186	1953	1953	1953	1953	1
565	20230619	104100	63259233	1954	1954	1954	1954	0
566	20230619	104000	63259233	1954	1953	1954	1950	1013
567	20230619	103900	61283581	1952	1954	1954	1952	387
568	20230619	103800	60527662	1955	1955	1955	1955	30
569	20230619	103700	60469012	1955	1955	1955	1955	2
570	20230619	103600	60465102	1955	1955	1955	1955	0
571	20230619	103500	60465102	1955	1955	1955	1955	0
572	20230619	103400	60465102	1955	1955	1955	1955	0
573	20230619	103300	60465102	1955	1954	1955	1954	2
574	20230619	103200	60461193	1954	1954	1954	1954	0
575	20230619	103100	60461193	1954	1954	1954	1954	350
576	20230619	103000	59777293	1954	1954	1954	1954	0
577	20230619	102900	59777293	1954	1954	1954	1954	1
578	20230619	102800	59775339	1955	1952	1955	1952	3
579	20230619	102700	59769480	1952	1954	1954	1952	299
580	20230619	102600	59185719	1955	1955	1955	1955	0
581	20230619	102500	59185719	1955	1955	1955	1955	0
582	20230619	102400	59185719	1955	1955	1955	1955	0
583	20230619	102300	59185719	1955	1955	1955	1955	1
584	20230619	102200	59183764	1954	1954	1954	1954	1
585	20230619	102100	59181810	1955	1955	1955	1955	200
586	20230619	102000	58790810	1955	1955	1955	1955	91
587	20230619	101900	58612905	1955	1955	1955	1955	0
588	20230619	101800	58612905	1955	1955	1955	1955	0
589	20230619	101700	58612905	1955	1955	1955	1955	0
590	20230619	101600	58612905	1955	1955	1955	1955	0
591	20230619	101500	58612905	1955	1955	1955	1955	0
592	20230619	101400	58612905	1955	1953	1955	1953	10
593	20230619	101300	58593373	1953	1953	1953	1953	421
594	20230619	101200	57771160	1953	1953	1953	1953	0
595	20230619	101100	57771160	1953	1953	1953	1953	0
596	20230619	101000	57771160	1953	1953	1953	1953	0
597	20230619	100900	57771160	1953	1953	1953	1953	0
598	20230619	100800	57771160	1953	1953	1953	1953	0
599	20230619	100700	57771160	1953	1953	1953	1953	0
600	20230619	100600	57771160	1953	1953	1953	1953	100
601	20230619	100500	57575860	1953	1953	1953	1953	0
602	20230619	100400	57575860	1953	1953	1953	1953	20
603	20230619	100300	57536800	1953	1953	1953	1953	0
604	20230619	100200	57536800	1953	1952	1953	1952	2
605	20230619	100100	57532895	1953	1952	1953	1950	1001
606	20230619	100000	55580705	1953	1954	1954	1953	2874
607	20230619	095900	49967557	1955	1955	1955	1955	0
608	20230619	095800	49967557	1955	1955	1955	1955	5
609	20230619	095700	49957782	1955	1955	1955	1955	201
610	20230619	095600	49564827	1956	1954	1956	1954	37
611	20230619	095500	49492521	1955	1955	1955	1955	167
612	20230619	095400	49166036	1956	1956	1956	1956	1
613	20230619	095300	49164080	1955	1955	1955	1955	1
614	20230619	095200	49162125	1956	1956	1956	1956	0
615	20230619	095100	49162125	1956	1956	1956	1956	0
616	20230619	095000	49162125	1956	1956	1956	1956	0
617	20230619	094900	49162125	1956	1956	1956	1956	0
618	20230619	094800	49162125	1956	1953	1956	1953	11
619	20230619	094700	49140639	1954	1954	1954	1954	0
620	20230619	094600	49140639	1954	1954	1954	1954	1
621	20230619	094500	49138685	1955	1955	1955	1955	0
622	20230619	094400	49138685	1955	1956	1956	1955	53
623	20230619	094300	49035069	1957	1958	1959	1957	97
624	20230619	094200	48845236	1952	1951	1952	1950	10006
625	20230619	094100	29329555	1951	1951	1951	1951	10
626	20230619	094000	29310045	1948	1950	1950	1948	1689
627	20230619	093900	26018811	1951	1960	1960	1951	38
628	20230619	093800	25944445	1954	1955	1955	1954	2
629	20230619	093700	25940536	1960	1960	1960	1960	1
630	20230619	093600	25938576	1956	1960	1960	1956	15
631	20230619	093500	25909215	1959	1960	1960	1959	2
632	20230619	093400	25905296	1953	1954	1959	1953	3
633	20230619	093300	25899430	1952	1953	1953	1952	103
634	20230619	093200	25698373	1952	1956	1960	1952	104
635	20230619	093100	25495310	1955	1956	1959	1955	3
636	20230619	093000	25489440	1950	1950	1950	1950	12
637	20230619	092900	25466040	1950	1954	1954	1950	18
638	20230619	092800	25430930	1955	1959	1959	1955	15
639	20230619	092700	25401595	1960	1960	1960	1960	0
640	20230619	092600	25401595	1960	1961	1961	1960	2
641	20230619	092500	25397674	1955	1955	1955	1955	0
642	20230619	092400	25397674	1955	1950	1961	1950	4
643	20230619	092300	25389858	1950	1961	1961	1948	140
644	20230619	092200	25116927	1953	1953	1953	1953	1
645	20230619	092100	25114974	1961	1961	1961	1961	0
646	20230619	092000	25114974	1961	1961	1961	1961	1
647	20230619	091900	25113013	1963	1958	1964	1948	1561
648	20230619	091800	22066896	1959	1963	1963	1959	26
649	20230619	091700	22015911	1960	1960	1960	1960	0
650	20230619	091600	22015911	1960	1960	1960	1960	0
651	20230619	091500	22015911	1960	1961	1961	1960	2
652	20230619	091400	22011990	1962	1962	1962	1962	0
653	20230619	091300	22011990	1962	1962	1962	1962	0
654	20230619	091200	22011990	1962	1963	1963	1962	2
655	20230619	091100	22008065	1960	1961	1961	1960	112
656	20230619	091000	21788444	1961	1964	1964	1961	248
657	20230619	090900	21301843	1964	1967	1967	1964	16
658	20230619	090800	21270410	1965	1967	1967	1965	9
659	20230619	090700	21252721	1966	1969	1974	1966	29
660	20230619	090600	21195530	1973	1969	1973	1966	42
661	20230619	090500	21112815	1964	1964	1970	1963	379
662	20230619	090400	20366204	1964	1970	1970	1962	4
663	20230619	090300	20358343	1960	1961	1961	1960	2
664	20230619	090200	20354422	1959	1961	1961	1959	3
665	20230619	090100	20348542	1970	1962	1970	1962	19
666	20230619	090000	20311250	1960	1950	1960	1950	10416