KissMeData/044780/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	192000	173567861	1906	1906	1906	1906	887
3	20230613	191900	173567861	1906	1906	1906	1906	0
4	20230613	191800	173567861	1906	1906	1906	1906	0
5	20230613	191700	173567861	1906	1906	1906	1906	0
6	20230613	191600	173567861	1906	1906	1906	1906	0
7	20230613	191500	173567861	1906	1906	1906	1906	0
8	20230613	191400	173567861	1906	1906	1906	1906	0
9	20230613	191300	173567861	1906	1906	1906	1906	0
10	20230613	191200	173567861	1906	1906	1906	1906	0
11	20230613	191100	173567861	1906	1906	1906	1906	0
12	20230613	191000	173567861	1906	1906	1906	1906	0
13	20230613	190900	173567861	1906	1906	1906	1906	0
14	20230613	190800	173567861	1906	1906	1906	1906	0
15	20230613	190700	173567861	1906	1906	1906	1906	0
16	20230613	190600	173567861	1906	1906	1906	1906	0
17	20230613	190500	173567861	1906	1906	1906	1906	0
18	20230613	190400	173567861	1906	1906	1906	1906	0
19	20230613	190300	173567861	1906	1906	1906	1906	0
20	20230613	190200	173567861	1906	1906	1906	1906	0
21	20230613	190100	173567861	1906	1906	1906	1906	0
22	20230613	190000	173567861	1906	1906	1906	1906	0
23	20230613	185900	173567861	1906	1906	1906	1906	0
24	20230613	185800	173567861	1906	1906	1906	1906	0
25	20230613	185700	173567861	1906	1906	1906	1906	0
26	20230613	185600	173567861	1906	1906	1906	1906	0
27	20230613	185500	173567861	1906	1906	1906	1906	0
28	20230613	185400	173567861	1906	1906	1906	1906	0
29	20230613	185300	173567861	1906	1906	1906	1906	0
30	20230613	185200	173567861	1906	1906	1906	1906	0
31	20230613	185100	173567861	1906	1906	1906	1906	0
32	20230613	185000	173567861	1906	1906	1906	1906	887
33	20230613	184900	173567861	1906	1906	1906	1906	0
34	20230613	184800	173567861	1906	1906	1906	1906	0
35	20230613	184700	173567861	1906	1906	1906	1906	0
36	20230613	184600	173567861	1906	1906	1906	1906	0
37	20230613	184500	173567861	1906	1906	1906	1906	0
38	20230613	184400	173567861	1906	1906	1906	1906	0
39	20230613	184300	173567861	1906	1906	1906	1906	0
40	20230613	184200	173567861	1906	1906	1906	1906	0
41	20230613	184100	173567861	1906	1906	1906	1906	0
42	20230613	184000	173567861	1906	1906	1906	1906	0
43	20230613	183900	173567861	1906	1906	1906	1906	0
44	20230613	183800	173567861	1906	1906	1906	1906	0
45	20230613	183700	173567861	1906	1906	1906	1906	0
46	20230613	183600	173567861	1906	1906	1906	1906	0
47	20230613	183500	173567861	1906	1906	1906	1906	0
48	20230613	183400	173567861	1906	1906	1906	1906	0
49	20230613	183300	173567861	1906	1906	1906	1906	0
50	20230613	183200	173567861	1906	1906	1906	1906	0
51	20230613	183100	173567861	1906	1906	1906	1906	0
52	20230613	183000	173567861	1906	1906	1906	1906	0
53	20230613	182900	173567861	1906	1906	1906	1906	0
54	20230613	182800	173567861	1906	1906	1906	1906	0
55	20230613	182700	173567861	1906	1906	1906	1906	0
56	20230613	182600	173567861	1906	1906	1906	1906	0
57	20230613	182500	173567861	1906	1906	1906	1906	0
58	20230613	182400	173567861	1906	1906	1906	1906	0
59	20230613	182300	173567861	1906	1906	1906	1906	0
60	20230613	182200	173567861	1906	1906	1906	1906	0
61	20230613	182100	173567861	1906	1906	1906	1906	0
62	20230613	182000	173567861	1906	1906	1906	1906	887
63	20230613	181900	173567861	1906	1906	1906	1906	0
64	20230613	181800	173567861	1906	1906	1906	1906	0
65	20230613	181700	173567861	1906	1906	1906	1906	0
66	20230613	181600	173567861	1906	1906	1906	1906	0
67	20230613	181500	173567861	1906	1906	1906	1906	0
68	20230613	181400	173567861	1906	1906	1906	1906	0
69	20230613	181300	173567861	1906	1906	1906	1906	0
70	20230613	181200	173567861	1906	1906	1906	1906	0
71	20230613	181100	173567861	1906	1906	1906	1906	0
72	20230613	181000	173567861	1906	1906	1906	1906	0
73	20230613	180900	173567861	1906	1906	1906	1906	0
74	20230613	180800	173567861	1906	1906	1906	1906	0
75	20230613	180700	173567861	1906	1906	1906	1906	0
76	20230613	180600	173567861	1906	1906	1906	1906	0
77	20230613	180500	173567861	1906	1906	1906	1906	0
78	20230613	180400	173567861	1906	1906	1906	1906	0
79	20230613	180300	173567861	1906	1906	1906	1906	0
80	20230613	180200	173567861	1906	1906	1906	1906	0
81	20230613	180100	173567861	1906	1906	1906	1906	0
82	20230613	180000	173567861	1906	1906	1906	1906	0
83	20230613	175900	173567861	1906	1906	1906	1906	0
84	20230613	175800	173567861	1906	1906	1906	1906	0
85	20230613	175700	173567861	1906	1906	1906	1906	0
86	20230613	175600	173567861	1906	1906	1906	1906	0
87	20230613	175500	173567861	1906	1906	1906	1906	0
88	20230613	175400	173567861	1906	1906	1906	1906	0
89	20230613	175300	173567861	1906	1906	1906	1906	0
90	20230613	175200	173567861	1906	1906	1906	1906	0
91	20230613	175100	173567861	1906	1906	1906	1906	0
92	20230613	175000	173567861	1906	1906	1906	1906	887
93	20230613	174900	173567861	1906	1906	1906	1906	0
94	20230613	174800	173567861	1906	1906	1906	1906	0
95	20230613	174700	173567861	1906	1906	1906	1906	0
96	20230613	174600	173567861	1906	1906	1906	1906	0
97	20230613	174500	173567861	1906	1906	1906	1906	0
98	20230613	174400	173567861	1906	1906	1906	1906	0
99	20230613	174300	173567861	1906	1906	1906	1906	0
100	20230613	174200	173567861	1906	1906	1906	1906	0
101	20230613	174100	173567861	1906	1906	1906	1906	0
102	20230613	174000	173567861	1906	1906	1906	1906	0
103	20230613	173900	173567861	1906	1906	1906	1906	0
104	20230613	173800	173567861	1906	1906	1906	1906	0
105	20230613	173700	173567861	1906	1906	1906	1906	0
106	20230613	173600	173567861	1906	1906	1906	1906	0
107	20230613	173500	173567861	1906	1906	1906	1906	0
108	20230613	173400	173567861	1906	1906	1906	1906	0
109	20230613	173300	173567861	1906	1906	1906	1906	0
110	20230613	173200	173567861	1906	1906	1906	1906	0
111	20230613	173100	173567861	1906	1906	1906	1906	0
112	20230613	173000	173567861	1906	1906	1906	1906	0
113	20230613	172900	173567861	1906	1906	1906	1906	0
114	20230613	172800	173567861	1906	1906	1906	1906	0
115	20230613	172700	173567861	1906	1906	1906	1906	0
116	20230613	172600	173567861	1906	1906	1906	1906	0
117	20230613	172500	173567861	1906	1906	1906	1906	0
118	20230613	172400	173567861	1906	1906	1906	1906	0
119	20230613	172300	173567861	1906	1906	1906	1906	0
120	20230613	172200	173567861	1906	1906	1906	1906	0
121	20230613	172100	173567861	1906	1906	1906	1906	0
122	20230613	172000	173567861	1906	1906	1906	1906	887
123	20230613	171900	173567861	1906	1906	1906	1906	0
124	20230613	171800	173567861	1906	1906	1906	1906	0
125	20230613	171700	173567861	1906	1906	1906	1906	0
126	20230613	171600	173567861	1906	1906	1906	1906	0
127	20230613	171500	173567861	1906	1906	1906	1906	0
128	20230613	171400	173567861	1906	1906	1906	1906	0
129	20230613	171300	173567861	1906	1906	1906	1906	0
130	20230613	171200	173567861	1906	1906	1906	1906	0
131	20230613	171100	173567861	1906	1906	1906	1906	0
132	20230613	171000	173567861	1906	1906	1906	1906	0
133	20230613	170900	173567861	1906	1906	1906	1906	0
134	20230613	170800	173567861	1906	1906	1906	1906	0
135	20230613	170700	173567861	1906	1906	1906	1906	0
136	20230613	170600	173567861	1906	1906	1906	1906	0
137	20230613	170500	173567861	1906	1906	1906	1906	0
138	20230613	170400	173567861	1906	1906	1906	1906	0
139	20230613	170300	173567861	1906	1906	1906	1906	0
140	20230613	170200	173567861	1906	1906	1906	1906	0
141	20230613	170100	173567861	1906	1906	1906	1906	0
142	20230613	170000	173567861	1906	1906	1906	1906	0
143	20230613	165900	173567861	1906	1906	1906	1906	0
144	20230613	165800	173567861	1906	1906	1906	1906	0
145	20230613	165700	173567861	1906	1906	1906	1906	0
146	20230613	165600	173567861	1906	1906	1906	1906	0
147	20230613	165500	173567861	1906	1906	1906	1906	0
148	20230613	165400	173567861	1906	1906	1906	1906	0
149	20230613	165300	173567861	1906	1906	1906	1906	0
150	20230613	165200	173567861	1906	1906	1906	1906	0
151	20230613	165100	173567861	1906	1906	1906	1906	0
152	20230613	165000	173567861	1906	1906	1906	1906	887
153	20230613	164900	173567861	1906	1906	1906	1906	0
154	20230613	164800	173567861	1906	1906	1906	1906	0
155	20230613	164700	173567861	1906	1906	1906	1906	0
156	20230613	164600	173567861	1906	1906	1906	1906	0
157	20230613	164500	173567861	1906	1906	1906	1906	0
158	20230613	164400	173567861	1906	1906	1906	1906	0
159	20230613	164300	173567861	1906	1906	1906	1906	0
160	20230613	164200	173567861	1906	1906	1906	1906	0
161	20230613	164100	173567861	1906	1906	1906	1906	0
162	20230613	164000	173567861	1906	1906	1906	1906	0
163	20230613	163900	173567861	1906	1906	1906	1906	0
164	20230613	163800	173567861	1906	1906	1906	1906	0
165	20230613	163700	173567861	1906	1906	1906	1906	0
166	20230613	163600	173567861	1906	1906	1906	1906	0
167	20230613	163500	173567861	1906	1906	1906	1906	0
168	20230613	163400	173567861	1906	1906	1906	1906	0
169	20230613	163300	173567861	1906	1906	1906	1906	0
170	20230613	163200	173567861	1906	1906	1906	1906	0
171	20230613	163100	173567861	1906	1906	1906	1906	0
172	20230613	163000	173567861	1906	1906	1906	1906	0
173	20230613	162900	173567861	1906	1906	1906	1906	0
174	20230613	162800	173567861	1906	1906	1906	1906	0
175	20230613	162700	173567861	1906	1906	1906	1906	0
176	20230613	162600	173567861	1906	1906	1906	1906	0
177	20230613	162500	173567861	1906	1906	1906	1906	0
178	20230613	162400	173567861	1906	1906	1906	1906	0
179	20230613	162300	173567861	1906	1906	1906	1906	0
180	20230613	162200	173567861	1906	1906	1906	1906	0
181	20230613	162100	173567861	1906	1906	1906	1906	0
182	20230613	162000	173567861	1906	1906	1906	1906	887
183	20230613	161900	173567861	1906	1906	1906	1906	0
184	20230613	161800	173567861	1906	1906	1906	1906	0
185	20230613	161700	173567861	1906	1906	1906	1906	0
186	20230613	161600	173567861	1906	1906	1906	1906	0
187	20230613	161500	173567861	1906	1906	1906	1906	0
188	20230613	161400	173567861	1906	1906	1906	1906	0
189	20230613	161300	173567861	1906	1906	1906	1906	0
190	20230613	161200	173567861	1906	1906	1906	1906	0
191	20230613	161100	173567861	1906	1906	1906	1906	0
192	20230613	161000	173567861	1906	1906	1906	1906	0
193	20230613	160900	173567861	1906	1906	1906	1906	0
194	20230613	160800	173567861	1906	1906	1906	1906	0
195	20230613	160700	173567861	1906	1906	1906	1906	0
196	20230613	160600	173567861	1906	1906	1906	1906	0
197	20230613	160500	173567861	1906	1906	1906	1906	0
198	20230613	160400	173567861	1906	1906	1906	1906	0
199	20230613	160300	173567861	1906	1906	1906	1906	0
200	20230613	160200	173567861	1906	1906	1906	1906	0
201	20230613	160100	173567861	1906	1906	1906	1906	0
202	20230613	160000	173567861	1906	1906	1906	1906	0
203	20230613	155900	173567861	1906	1906	1906	1906	0
204	20230613	155800	173567861	1906	1906	1906	1906	0
205	20230613	155700	173567861	1906	1906	1906	1906	0
206	20230613	155600	173567861	1906	1906	1906	1906	0
207	20230613	155500	173567861	1906	1906	1906	1906	0
208	20230613	155400	173567861	1906	1906	1906	1906	0
209	20230613	155300	173567861	1906	1906	1906	1906	0
210	20230613	155200	173567861	1906	1906	1906	1906	0
211	20230613	155100	173567861	1906	1906	1906	1906	0
212	20230613	155000	173567861	1906	1906	1906	1906	887
213	20230613	154900	173567861	1906	1906	1906	1906	0
214	20230613	154800	173567861	1906	1906	1906	1906	0
215	20230613	154700	173567861	1906	1906	1906	1906	0
216	20230613	154600	173567861	1906	1906	1906	1906	0
217	20230613	154500	173567861	1906	1906	1906	1906	0
218	20230613	154400	173567861	1906	1906	1906	1906	0
219	20230613	154300	173567861	1906	1906	1906	1906	0
220	20230613	154200	173567861	1906	1906	1906	1906	0
221	20230613	154100	173567861	1906	1906	1906	1906	0
222	20230613	154000	173567861	1906	1906	1906	1906	0
223	20230613	153900	173567861	1906	1906	1906	1906	0
224	20230613	153800	173567861	1906	1906	1906	1906	0
225	20230613	153700	173567861	1906	1906	1906	1906	0
226	20230613	153600	173567861	1906	1906	1906	1906	0
227	20230613	153500	173567861	1906	1906	1906	1906	0
228	20230613	153400	173567861	1906	1906	1906	1906	0
229	20230613	153300	173567861	1906	1906	1906	1906	0
230	20230613	153200	173567861	1906	1906	1906	1906	0
231	20230613	153100	173567861	1906	1906	1906	1906	0
232	20230613	153000	173567861	1906	1906	1906	1906	887
233	20230613	152900	171877239	1903	1903	1903	1903	0
234	20230613	152800	171877239	1903	1903	1903	1903	0
235	20230613	152700	171877239	1903	1903	1903	1903	0
236	20230613	152600	171877239	1903	1903	1903	1903	0
237	20230613	152500	171877239	1903	1903	1903	1903	0
238	20230613	152400	171877239	1903	1903	1903	1903	0
239	20230613	152300	171877239	1903	1903	1903	1903	0
240	20230613	152200	171877239	1903	1903	1903	1903	0
241	20230613	152100	171877239	1903	1903	1903	1903	0
242	20230613	152000	171877239	1903	1903	1903	1903	0
243	20230613	151900	171877239	1903	1901	1903	1901	616
244	20230613	151800	170705021	1901	1901	1901	1901	0
245	20230613	151700	170705021	1901	1901	1901	1901	0
246	20230613	151600	170705021	1901	1901	1901	1901	0
247	20230613	151500	170705021	1901	1901	1901	1901	0
248	20230613	151400	170705021	1901	1901	1901	1901	0
249	20230613	151300	170705021	1901	1901	1901	1901	0
250	20230613	151200	170705021	1901	1902	1902	1901	65
251	20230613	151100	170581393	1902	1902	1902	1902	0
252	20230613	151000	170581393	1902	1902	1902	1902	0
253	20230613	150900	170581393	1902	1902	1902	1902	0
254	20230613	150800	170581393	1902	1904	1904	1902	300
255	20230613	150700	170010468	1904	1904	1904	1904	0
256	20230613	150600	170010468	1904	1904	1904	1904	14
257	20230613	150500	169983812	1905	1905	1905	1905	0
258	20230613	150400	169983812	1905	1905	1905	1905	0
259	20230613	150300	169983812	1905	1905	1905	1905	0
260	20230613	150200	169983812	1905	1905	1905	1905	0
261	20230613	150100	169983812	1905	1905	1905	1905	0
262	20230613	150000	169983812	1905	1905	1905	1905	0
263	20230613	145900	169983812	1905	1905	1905	1905	0
264	20230613	145800	169983812	1905	1905	1909	1905	160
265	20230613	145700	169679004	1905	1905	1905	1905	30
266	20230613	145600	169621854	1905	1905	1905	1904	76
267	20230613	145500	169477090	1906	1906	1906	1906	0
268	20230613	145400	169477090	1906	1906	1906	1906	0
269	20230613	145300	169477090	1906	1906	1906	1906	0
270	20230613	145200	169477090	1906	1906	1906	1906	0
271	20230613	145100	169477090	1906	1907	1907	1906	1201
272	20230613	145000	167187975	1910	1910	1910	1910	0
273	20230613	144900	167187975	1910	1910	1910	1910	0
274	20230613	144800	167187975	1910	1910	1910	1910	0
275	20230613	144700	167187975	1910	1910	1910	1910	0
276	20230613	144600	167187975	1910	1910	1910	1910	0
277	20230613	144500	167187975	1910	1910	1910	1910	0
278	20230613	144400	167187975	1910	1910	1910	1910	0
279	20230613	144300	167187975	1910	1910	1910	1910	0
280	20230613	144200	167187975	1910	1910	1910	1910	0
281	20230613	144100	167187975	1910	1910	1910	1910	0
282	20230613	144000	167187975	1910	1910	1910	1910	0
283	20230613	143900	167187975	1910	1910	1910	1910	0
284	20230613	143800	167187975	1910	1910	1910	1910	0
285	20230613	143700	167187975	1910	1910	1910	1910	0
286	20230613	143600	167187975	1910	1910	1910	1910	0
287	20230613	143500	167187975	1910	1910	1910	1910	0
288	20230613	143400	167187975	1910	1910	1910	1910	0
289	20230613	143300	167187975	1910	1910	1910	1910	0
290	20230613	143200	167187975	1910	1910	1910	1910	0
291	20230613	143100	167187975	1910	1910	1910	1910	24
292	20230613	143000	167142135	1910	1910	1910	1910	0
293	20230613	142900	167142135	1910	1910	1910	1910	0
294	20230613	142800	167142135	1910	1910	1910	1910	0
295	20230613	142700	167142135	1910	1910	1910	1910	0
296	20230613	142600	167142135	1910	1910	1910	1910	0
297	20230613	142500	167142135	1910	1907	1910	1907	2017
298	20230613	142400	163290154	1908	1908	1908	1908	0
299	20230613	142300	163290154	1908	1908	1908	1908	0
300	20230613	142200	163290154	1908	1908	1908	1908	100
301	20230613	142100	163099354	1908	1908	1908	1908	0
302	20230613	142000	163099354	1908	1908	1908	1908	0
303	20230613	141900	163099354	1908	1908	1908	1908	100
304	20230613	141800	162908554	1908	1908	1908	1908	0
305	20230613	141700	162908554	1908	1908	1908	1908	0
306	20230613	141600	162908554	1908	1908	1908	1908	63
307	20230613	141500	162788350	1908	1908	1908	1908	3
308	20230613	141400	162782626	1908	1908	1908	1908	0
309	20230613	141300	162782626	1908	1908	1908	1908	0
310	20230613	141200	162782626	1908	1908	1908	1908	17
311	20230613	141100	162750190	1910	1910	1910	1910	0
312	20230613	141000	162750190	1910	1910	1910	1910	0
313	20230613	140900	162750190	1910	1910	1910	1910	0
314	20230613	140800	162750190	1910	1910	1910	1910	0
315	20230613	140700	162750190	1910	1910	1910	1910	10
316	20230613	140600	162731090	1906	1906	1906	1906	0
317	20230613	140500	162731090	1906	1906	1906	1906	0
318	20230613	140400	162731090	1906	1906	1906	1906	0
319	20230613	140300	162731090	1906	1906	1906	1906	28
320	20230613	140200	162677722	1906	1906	1906	1906	200
321	20230613	140100	162296522	1910	1910	1910	1910	0
322	20230613	140000	162296522	1910	1910	1910	1910	0
323	20230613	135900	162296522	1910	1910	1910	1910	0
324	20230613	135800	162296522	1910	1910	1910	1910	0
325	20230613	135700	162296522	1910	1910	1910	1910	0
326	20230613	135600	162296522	1910	1910	1910	1910	0
327	20230613	135500	162296522	1910	1910	1910	1910	0
328	20230613	135400	162296522	1910	1910	1910	1910	0
329	20230613	135300	162296522	1910	1910	1910	1910	0
330	20230613	135200	162296522	1910	1910	1910	1910	0
331	20230613	135100	162296522	1910	1910	1910	1910	0
332	20230613	135000	162296522	1910	1910	1910	1910	0
333	20230613	134900	162296522	1910	1910	1910	1910	0
334	20230613	134800	162296522	1910	1910	1910	1910	2
335	20230613	134700	162292702	1910	1908	1910	1908	3700
336	20230613	134600	155225706	1910	1910	1910	1910	2
337	20230613	134500	155221886	1910	1909	1910	1909	300
338	20230613	134400	154648888	1910	1908	1910	1908	5002
339	20230613	134300	145096502	1909	1909	1909	1909	0
340	20230613	134200	145096502	1909	1909	1909	1909	0
341	20230613	134100	145096502	1909	1909	1909	1909	0
342	20230613	134000	145096502	1909	1909	1909	1909	2
343	20230613	133900	145092684	1903	1903	1903	1903	37
344	20230613	133800	145022273	1901	1901	1901	1901	5
345	20230613	133700	145012768	1900	1900	1900	1900	0
346	20230613	133600	145012768	1900	1900	1900	1900	0
347	20230613	133500	145012768	1900	1900	1900	1900	0
348	20230613	133400	145012768	1900	1905	1905	1900	25
349	20230613	133300	144965243	1900	1900	1905	1895	1571
350	20230613	133200	141981153	1903	1902	1903	1902	2255
351	20230613	133100	137689927	1900	1900	1900	1900	0
352	20230613	133000	137689927	1900	1900	1900	1900	17
353	20230613	132900	137657627	1900	1900	1900	1900	0
354	20230613	132800	137657627	1900	1900	1900	1900	0
355	20230613	132700	137657627	1900	1904	1904	1900	4000
356	20230613	132600	130054437	1904	1904	1904	1904	0
357	20230613	132500	130054437	1904	1907	1907	1904	38
358	20230613	132400	129982040	1907	1907	1907	1907	97
359	20230613	132300	129797061	1907	1907	1907	1907	54
360	20230613	132200	129694083	1905	1905	1905	1905	628
361	20230613	132100	128497743	1905	1905	1905	1905	319
362	20230613	132000	127890048	1907	1907	1907	1907	0
363	20230613	131900	127890048	1907	1907	1907	1907	1132
364	20230613	131800	125731324	1910	1910	1910	1910	0
365	20230613	131700	125731324	1910	1910	1910	1910	0
366	20230613	131600	125731324	1910	1910	1910	1910	0
367	20230613	131500	125731324	1910	1910	1910	1910	45
368	20230613	131400	125645374	1907	1907	1907	1907	0
369	20230613	131300	125645374	1907	1907	1907	1907	0
370	20230613	131200	125645374	1907	1907	1907	1907	0
371	20230613	131100	125645374	1907	1907	1907	1907	0
372	20230613	131000	125645374	1907	1907	1907	1907	0
373	20230613	130900	125645374	1907	1907	1907	1907	0
374	20230613	130800	125645374	1907	1907	1907	1907	0
375	20230613	130700	125645374	1907	1907	1907	1907	0
376	20230613	130600	125645374	1907	1907	1907	1907	0
377	20230613	130500	125645374	1907	1907	1907	1907	0
378	20230613	130400	125645374	1907	1907	1907	1907	0
379	20230613	130300	125645374	1907	1907	1907	1907	2
380	20230613	130200	125641560	1907	1907	1907	1907	231
381	20230613	130100	125201043	1908	1908	1908	1908	10
382	20230613	130000	125181963	1910	1910	1910	1910	0
383	20230613	125900	125181963	1910	1910	1910	1910	0
384	20230613	125800	125181963	1910	1910	1910	1910	0
385	20230613	125700	125181963	1910	1910	1910	1910	20
386	20230613	125600	125143763	1910	1910	1910	1910	10
387	20230613	125500	125124663	1912	1912	1912	1912	10
388	20230613	125400	125105543	1910	1910	1910	1910	0
389	20230613	125300	125105543	1910	1910	1910	1910	20
390	20230613	125200	125067343	1910	1910	1910	1910	20
391	20230613	125100	125029143	1910	1910	1910	1910	0
392	20230613	125000	125029143	1910	1910	1910	1910	0
393	20230613	124900	125029143	1910	1910	1910	1910	0
394	20230613	124800	125029143	1910	1910	1910	1910	0
395	20230613	124700	125029143	1910	1910	1910	1910	249
396	20230613	124600	124553553	1907	1907	1907	1907	0
397	20230613	124500	124553553	1907	1907	1907	1907	0
398	20230613	124400	124553553	1907	1907	1907	1907	0
399	20230613	124300	124553553	1907	1907	1907	1907	150
400	20230613	124200	124267503	1907	1907	1907	1907	0
401	20230613	124100	124267503	1907	1907	1907	1907	0
402	20230613	124000	124267503	1907	1907	1907	1907	0
403	20230613	123900	124267503	1907	1907	1907	1907	0
404	20230613	123800	124267503	1907	1907	1907	1907	0
405	20230613	123700	124267503	1907	1907	1907	1907	0
406	20230613	123600	124267503	1907	1907	1907	1907	0
407	20230613	123500	124267503	1907	1907	1907	1907	0
408	20230613	123400	124267503	1907	1907	1907	1907	0
409	20230613	123300	124267503	1907	1907	1907	1907	0
410	20230613	123200	124267503	1907	1907	1907	1907	0
411	20230613	123100	124267503	1907	1907	1907	1907	0
412	20230613	123000	124267503	1907	1907	1907	1907	0
413	20230613	122900	124267503	1907	1907	1907	1907	0
414	20230613	122800	124267503	1907	1907	1907	1907	0
415	20230613	122700	124267503	1907	1907	1907	1907	0
416	20230613	122600	124267503	1907	1907	1907	1907	0
417	20230613	122500	124267503	1907	1907	1907	1907	0
418	20230613	122400	124267503	1907	1907	1907	1907	40
419	20230613	122300	124191223	1912	1912	1912	1912	0
420	20230613	122200	124191223	1912	1912	1912	1912	0
421	20230613	122100	124191223	1912	1912	1912	1912	0
422	20230613	122000	124191223	1912	1912	1912	1912	0
423	20230613	121900	124191223	1912	1912	1912	1912	0
424	20230613	121800	124191223	1912	1912	1912	1912	0
425	20230613	121700	124191223	1912	1912	1912	1912	0
426	20230613	121600	124191223	1912	1912	1912	1912	0
427	20230613	121500	124191223	1912	1912	1912	1912	0
428	20230613	121400	124191223	1912	1912	1912	1912	0
429	20230613	121300	124191223	1912	1912	1912	1912	0
430	20230613	121200	124191223	1912	1912	1912	1912	0
431	20230613	121100	124191223	1912	1912	1912	1912	0
432	20230613	121000	124191223	1912	1912	1912	1912	0
433	20230613	120900	124191223	1912	1912	1912	1912	0
434	20230613	120800	124191223	1912	1912	1912	1912	0
435	20230613	120700	124191223	1912	1912	1912	1912	137
436	20230613	120600	123929279	1907	1907	1907	1907	0
437	20230613	120500	123929279	1907	1907	1907	1907	0
438	20230613	120400	123929279	1907	1907	1907	1907	0
439	20230613	120300	123929279	1907	1907	1907	1907	500
440	20230613	120200	122975779	1907	1907	1907	1907	0
441	20230613	120100	122975779	1907	1907	1907	1907	2
442	20230613	120000	122971965	1912	1912	1912	1912	0
443	20230613	115900	122971965	1912	1912	1912	1912	0
444	20230613	115800	122971965	1912	1912	1912	1912	0
445	20230613	115700	122971965	1912	1912	1912	1912	0
446	20230613	115600	122971965	1912	1912	1912	1912	0
447	20230613	115500	122971965	1912	1912	1912	1912	8
448	20230613	115400	122956669	1913	1913	1913	1913	0
449	20230613	115300	122956669	1913	1913	1913	1913	0
450	20230613	115200	122956669	1913	1913	1913	1913	0
451	20230613	115100	122956669	1913	1913	1913	1913	0
452	20230613	115000	122956669	1913	1913	1913	1913	0
453	20230613	114900	122956669	1913	1913	1913	1913	0
454	20230613	114800	122956669	1913	1913	1913	1913	0
455	20230613	114700	122956669	1913	1913	1913	1913	0
456	20230613	114600	122956669	1913	1913	1913	1913	0
457	20230613	114500	122956669	1913	1913	1913	1913	0
458	20230613	114400	122956669	1913	1913	1913	1913	0
459	20230613	114300	122956669	1913	1913	1913	1913	0
460	20230613	114200	122956669	1913	1913	1913	1913	0
461	20230613	114100	122956669	1913	1913	1913	1913	0
462	20230613	114000	122956669	1913	1913	1913	1913	0
463	20230613	113900	122956669	1913	1913	1913	1913	0
464	20230613	113800	122956669	1913	1913	1913	1913	0
465	20230613	113700	122956669	1913	1913	1913	1913	0
466	20230613	113600	122956669	1913	1913	1913	1913	0
467	20230613	113500	122956669	1913	1913	1913	1913	0
468	20230613	113400	122956669	1913	1913	1913	1913	0
469	20230613	113300	122956669	1913	1906	1913	1906	2425
470	20230613	113200	118332390	1906	1909	1909	1906	4748
471	20230613	113100	109281239	1912	1912	1912	1912	0
472	20230613	113000	109281239	1912	1912	1912	1912	0
473	20230613	112900	109281239	1912	1912	1912	1912	0
474	20230613	112800	109281239	1912	1912	1912	1912	0
475	20230613	112700	109281239	1912	1912	1912	1912	0
476	20230613	112600	109281239	1912	1912	1912	1912	0
477	20230613	112500	109281239	1912	1912	1912	1912	0
478	20230613	112400	109281239	1912	1912	1912	1912	0
479	20230613	112300	109281239	1912	1912	1912	1912	0
480	20230613	112200	109281239	1912	1912	1912	1912	0
481	20230613	112100	109281239	1912	1912	1912	1912	0
482	20230613	112000	109281239	1912	1912	1912	1912	0
483	20230613	111900	109281239	1912	1912	1912	1912	0
484	20230613	111800	109281239	1912	1912	1912	1912	24
485	20230613	111700	109235351	1912	1912	1912	1912	0
486	20230613	111600	109235351	1912	1912	1912	1912	0
487	20230613	111500	109235351	1912	1912	1912	1912	0
488	20230613	111400	109235351	1912	1912	1912	1912	2
489	20230613	111300	109231527	1912	1912	1912	1912	0
490	20230613	111200	109231527	1912	1912	1912	1912	0
491	20230613	111100	109231527	1912	1912	1912	1912	15
492	20230613	111000	109202847	1912	1912	1912	1912	0
493	20230613	110900	109202847	1912	1912	1912	1912	0
494	20230613	110800	109202847	1912	1912	1912	1912	0
495	20230613	110700	109202847	1912	1912	1912	1912	0
496	20230613	110600	109202847	1912	1912	1912	1912	0
497	20230613	110500	109202847	1912	1912	1912	1912	0
498	20230613	110400	109202847	1912	1912	1912	1912	0
499	20230613	110300	109202847	1912	1912	1912	1912	8
500	20230613	110200	109187551	1912	1912	1912	1912	0
501	20230613	110100	109187551	1912	1911	1912	1911	50
502	20230613	110000	109091986	1910	1909	1910	1909	2432
503	20230613	105900	104447287	1908	1908	1908	1908	0
504	20230613	105800	104447287	1908	1908	1908	1908	230
505	20230613	105700	104008447	1908	1908	1908	1908	0
506	20230613	105600	104008447	1908	1908	1908	1908	0
507	20230613	105500	104008447	1908	1908	1908	1908	0
508	20230613	105400	104008447	1908	1908	1908	1908	0
509	20230613	105300	104008447	1908	1908	1908	1908	30
510	20230613	105200	103951207	1908	1908	1908	1908	0
511	20230613	105100	103951207	1908	1908	1908	1908	0
512	20230613	105000	103951207	1908	1910	1910	1908	76
513	20230613	104900	103806179	1910	1910	1910	1910	0
514	20230613	104800	103806179	1910	1910	1910	1910	30
515	20230613	104700	103748879	1910	1910	1910	1910	0
516	20230613	104600	103748879	1910	1910	1910	1910	0
517	20230613	104500	103748879	1910	1910	1910	1910	0
518	20230613	104400	103748879	1910	1910	1910	1910	50
519	20230613	104300	103653379	1908	1908	1908	1908	0
520	20230613	104200	103653379	1908	1908	1908	1908	0
521	20230613	104100	103653379	1908	1908	1908	1908	0
522	20230613	104000	103653379	1908	1908	1908	1908	0
523	20230613	103900	103653379	1908	1908	1908	1908	0
524	20230613	103800	103653379	1908	1908	1908	1908	0
525	20230613	103700	103653379	1908	1908	1908	1908	0
526	20230613	103600	103653379	1908	1908	1908	1908	0
527	20230613	103500	103653379	1908	1910	1910	1908	1050
528	20230613	103400	101648579	1914	1914	1914	1914	0
529	20230613	103300	101648579	1914	1914	1914	1914	0
530	20230613	103200	101648579	1914	1914	1914	1914	0
531	20230613	103100	101648579	1914	1914	1914	1914	0
532	20230613	103000	101648579	1914	1914	1914	1914	0
533	20230613	102900	101648579	1914	1914	1914	1914	0
534	20230613	102800	101648579	1914	1909	1914	1909	2302
535	20230613	102700	97251959	1909	1909	1909	1909	0
536	20230613	102600	97251959	1909	1909	1909	1909	0
537	20230613	102500	97251959	1909	1911	1911	1909	3268
538	20230613	102400	91012788	1910	1910	1910	1910	0
539	20230613	102300	91012788	1910	1910	1910	1910	0
540	20230613	102200	91012788	1910	1910	1910	1910	0
541	20230613	102100	91012788	1910	1910	1910	1910	0
542	20230613	102000	91012788	1910	1910	1910	1910	0
543	20230613	101900	91012788	1910	1910	1910	1910	0
544	20230613	101800	91012788	1910	1910	1910	1910	0
545	20230613	101700	91012788	1910	1910	1910	1910	0
546	20230613	101600	91012788	1910	1910	1910	1910	0
547	20230613	101500	91012788	1910	1910	1910	1910	0
548	20230613	101400	91012788	1910	1910	1910	1910	0
549	20230613	101300	91012788	1910	1910	1910	1910	0
550	20230613	101200	91012788	1910	1910	1910	1910	0
551	20230613	101100	91012788	1910	1910	1910	1910	0
552	20230613	101000	91012788	1910	1910	1910	1910	0
553	20230613	100900	91012788	1910	1910	1910	1910	0
554	20230613	100800	91012788	1910	1910	1910	1910	0
555	20230613	100700	91012788	1910	1910	1910	1910	0
556	20230613	100600	91012788	1910	1912	1912	1910	252
557	20230613	100500	90531403	1916	1916	1916	1916	0
558	20230613	100400	90531403	1916	1916	1916	1916	0
559	20230613	100300	90531403	1916	1916	1916	1916	0
560	20230613	100200	90531403	1916	1916	1916	1916	0
561	20230613	100100	90531403	1916	1913	1916	1913	350
562	20230613	100000	89861210	1913	1913	1913	1913	150
563	20230613	095900	89574260	1913	1913	1913	1913	0
564	20230613	095800	89574260	1913	1913	1913	1913	0
565	20230613	095700	89574260	1913	1913	1913	1913	1
566	20230613	095600	89572347	1913	1913	1913	1913	300
567	20230613	095500	88998447	1910	1910	1910	1910	0
568	20230613	095400	88998447	1910	1910	1910	1910	0
569	20230613	095300	88998447	1910	1910	1910	1910	0
570	20230613	095200	88998447	1910	1910	1910	1910	0
571	20230613	095100	88998447	1910	1911	1911	1910	1000
572	20230613	095000	87087843	1915	1915	1915	1915	0
573	20230613	094900	87087843	1915	1915	1915	1915	0
574	20230613	094800	87087843	1915	1915	1915	1915	0
575	20230613	094700	87087843	1915	1915	1915	1915	493
576	20230613	094600	86143748	1918	1918	1918	1918	0
577	20230613	094500	86143748	1918	1918	1918	1918	0
578	20230613	094400	86143748	1918	1918	1918	1918	0
579	20230613	094300	86143748	1918	1918	1918	1918	0
580	20230613	094200	86143748	1918	1918	1918	1918	0
581	20230613	094100	86143748	1918	1918	1918	1918	0
582	20230613	094000	86143748	1918	1918	1918	1918	0
583	20230613	093900	86143748	1918	1918	1918	1918	0
584	20230613	093800	86143748	1918	1918	1918	1918	19
585	20230613	093700	86107306	1919	1919	1919	1919	11
586	20230613	093600	86086197	1915	1915	1915	1915	0
587	20230613	093500	86086197	1915	1915	1915	1915	2000
588	20230613	093400	82256197	1915	1917	1917	1915	200
589	20230613	093300	81873195	1917	1917	1917	1917	800
590	20230613	093200	80339595	1924	1928	1928	1922	2003
591	20230613	093100	76483815	1925	1928	1928	1921	4291
592	20230613	093000	68230267	1933	1933	1933	1933	0
593	20230613	092900	68230267	1933	1924	1933	1924	2964
594	20230613	092800	62521259	1922	1922	1922	1922	770
595	20230613	092700	61041319	1920	1916	1920	1916	10616
596	20230613	092600	40685488	1915	1915	1915	1914	2548
597	20230613	092500	35806118	1915	1915	1915	1915	0
598	20230613	092400	35806118	1915	1915	1915	1915	0
599	20230613	092300	35806118	1915	1914	1915	1914	197
600	20230613	092200	35428913	1914	1910	1914	1910	4002
601	20230613	092100	27769093	1903	1903	1903	1903	0
602	20230613	092000	27769093	1903	1903	1903	1903	0
603	20230613	091900	27769093	1903	1903	1903	1903	1307
604	20230613	091800	25281872	1910	1910	1910	1910	2
605	20230613	091700	25278052	1903	1903	1903	1903	4
606	20230613	091600	25270440	1906	1906	1906	1906	209
607	20230613	091500	24872086	1906	1906	1906	1906	5
608	20230613	091400	24862556	1902	1902	1902	1902	0
609	20230613	091300	24862556	1902	1902	1902	1902	0
610	20230613	091200	24862556	1902	1902	1902	1902	0
611	20230613	091100	24862556	1902	1902	1902	1902	7
612	20230613	091000	24849242	1903	1903	1903	1902	1834
613	20230613	090900	21359434	1903	1903	1903	1903	0
614	20230613	090800	21359434	1903	1907	1914	1903	485
615	20230613	090700	20434512	1907	1907	1907	1907	219
616	20230613	090600	20016879	1901	1901	1901	1901	0
617	20230613	090500	20016879	1901	1902	1902	1901	38
618	20230613	090400	19944621	1901	1901	1901	1901	0
619	20230613	090300	19944621	1901	1907	1907	1901	15
620	20230613	090200	19916076	1900	1900	1907	1900	505
621	20230613	090100	18953083	1907	1901	1907	1900	290
622	20230613	090000	18400169	1900	1903	1907	1900	9669