KissMeData/092600/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	194000	394357562	1913	1913	1913	1913	3610
3	20230619	193900	394357562	1913	1913	1913	1913	0
4	20230619	193800	394357562	1913	1913	1913	1913	0
5	20230619	193700	394357562	1913	1913	1913	1913	0
6	20230619	193600	394357562	1913	1913	1913	1913	0
7	20230619	193500	394357562	1913	1913	1913	1913	0
8	20230619	193400	394357562	1913	1913	1913	1913	0
9	20230619	193300	394357562	1913	1913	1913	1913	0
10	20230619	193200	394357562	1913	1913	1913	1913	0
11	20230619	193100	394357562	1913	1913	1913	1913	0
12	20230619	193000	394357562	1913	1913	1913	1913	0
13	20230619	192900	394357562	1913	1913	1913	1913	0
14	20230619	192800	394357562	1913	1913	1913	1913	0
15	20230619	192700	394357562	1913	1913	1913	1913	0
16	20230619	192600	394357562	1913	1913	1913	1913	0
17	20230619	192500	394357562	1913	1913	1913	1913	0
18	20230619	192400	394357562	1913	1913	1913	1913	0
19	20230619	192300	394357562	1913	1913	1913	1913	0
20	20230619	192200	394357562	1913	1913	1913	1913	0
21	20230619	192100	394357562	1913	1913	1913	1913	0
22	20230619	192000	394357562	1913	1913	1913	1913	0
23	20230619	191900	394357562	1913	1913	1913	1913	0
24	20230619	191800	394357562	1913	1913	1913	1913	0
25	20230619	191700	394357562	1913	1913	1913	1913	0
26	20230619	191600	394357562	1913	1913	1913	1913	0
27	20230619	191500	394357562	1913	1913	1913	1913	0
28	20230619	191400	394357562	1913	1913	1913	1913	0
29	20230619	191300	394357562	1913	1913	1913	1913	0
30	20230619	191200	394357562	1913	1913	1913	1913	0
31	20230619	191100	394357562	1913	1913	1913	1913	0
32	20230619	191000	394357562	1913	1913	1913	1913	3610
33	20230619	190900	394357562	1913	1913	1913	1913	0
34	20230619	190800	394357562	1913	1913	1913	1913	0
35	20230619	190700	394357562	1913	1913	1913	1913	0
36	20230619	190600	394357562	1913	1913	1913	1913	0
37	20230619	190500	394357562	1913	1913	1913	1913	0
38	20230619	190400	394357562	1913	1913	1913	1913	0
39	20230619	190300	394357562	1913	1913	1913	1913	0
40	20230619	190200	394357562	1913	1913	1913	1913	0
41	20230619	190100	394357562	1913	1913	1913	1913	0
42	20230619	190000	394357562	1913	1913	1913	1913	0
43	20230619	185900	394357562	1913	1913	1913	1913	0
44	20230619	185800	394357562	1913	1913	1913	1913	0
45	20230619	185700	394357562	1913	1913	1913	1913	0
46	20230619	185600	394357562	1913	1913	1913	1913	0
47	20230619	185500	394357562	1913	1913	1913	1913	0
48	20230619	185400	394357562	1913	1913	1913	1913	0
49	20230619	185300	394357562	1913	1913	1913	1913	0
50	20230619	185200	394357562	1913	1913	1913	1913	0
51	20230619	185100	394357562	1913	1913	1913	1913	0
52	20230619	185000	394357562	1913	1913	1913	1913	0
53	20230619	184900	394357562	1913	1913	1913	1913	0
54	20230619	184800	394357562	1913	1913	1913	1913	0
55	20230619	184700	394357562	1913	1913	1913	1913	0
56	20230619	184600	394357562	1913	1913	1913	1913	0
57	20230619	184500	394357562	1913	1913	1913	1913	0
58	20230619	184400	394357562	1913	1913	1913	1913	0
59	20230619	184300	394357562	1913	1913	1913	1913	0
60	20230619	184200	394357562	1913	1913	1913	1913	0
61	20230619	184100	394357562	1913	1913	1913	1913	0
62	20230619	184000	394357562	1913	1913	1913	1913	3610
63	20230619	183900	394357562	1913	1913	1913	1913	0
64	20230619	183800	394357562	1913	1913	1913	1913	0
65	20230619	183700	394357562	1913	1913	1913	1913	0
66	20230619	183600	394357562	1913	1913	1913	1913	0
67	20230619	183500	394357562	1913	1913	1913	1913	0
68	20230619	183400	394357562	1913	1913	1913	1913	0
69	20230619	183300	394357562	1913	1913	1913	1913	0
70	20230619	183200	394357562	1913	1913	1913	1913	0
71	20230619	183100	394357562	1913	1913	1913	1913	0
72	20230619	183000	394357562	1913	1913	1913	1913	0
73	20230619	182900	394357562	1913	1913	1913	1913	0
74	20230619	182800	394357562	1913	1913	1913	1913	0
75	20230619	182700	394357562	1913	1913	1913	1913	0
76	20230619	182600	394357562	1913	1913	1913	1913	0
77	20230619	182500	394357562	1913	1913	1913	1913	0
78	20230619	182400	394357562	1913	1913	1913	1913	0
79	20230619	182300	394357562	1913	1913	1913	1913	0
80	20230619	182200	394357562	1913	1913	1913	1913	0
81	20230619	182100	394357562	1913	1913	1913	1913	0
82	20230619	182000	394357562	1913	1913	1913	1913	0
83	20230619	181900	394357562	1913	1913	1913	1913	0
84	20230619	181800	394357562	1913	1913	1913	1913	0
85	20230619	181700	394357562	1913	1913	1913	1913	0
86	20230619	181600	394357562	1913	1913	1913	1913	0
87	20230619	181500	394357562	1913	1913	1913	1913	0
88	20230619	181400	394357562	1913	1913	1913	1913	0
89	20230619	181300	394357562	1913	1913	1913	1913	0
90	20230619	181200	394357562	1913	1913	1913	1913	0
91	20230619	181100	394357562	1913	1913	1913	1913	0
92	20230619	181000	394357562	1913	1913	1913	1913	3610
93	20230619	180900	394357562	1913	1913	1913	1913	0
94	20230619	180800	394357562	1913	1913	1913	1913	0
95	20230619	180700	394357562	1913	1913	1913	1913	0
96	20230619	180600	394357562	1913	1913	1913	1913	0
97	20230619	180500	394357562	1913	1913	1913	1913	0
98	20230619	180400	394357562	1913	1913	1913	1913	0
99	20230619	180300	394357562	1913	1913	1913	1913	0
100	20230619	180200	394357562	1913	1913	1913	1913	0
101	20230619	180100	394357562	1913	1913	1913	1913	0
102	20230619	180000	394357562	1913	1913	1913	1913	0
103	20230619	175900	394357562	1913	1913	1913	1913	0
104	20230619	175800	394357562	1913	1913	1913	1913	0
105	20230619	175700	394357562	1913	1913	1913	1913	0
106	20230619	175600	394357562	1913	1913	1913	1913	0
107	20230619	175500	394357562	1913	1913	1913	1913	0
108	20230619	175400	394357562	1913	1913	1913	1913	0
109	20230619	175300	394357562	1913	1913	1913	1913	0
110	20230619	175200	394357562	1913	1913	1913	1913	0
111	20230619	175100	394357562	1913	1913	1913	1913	0
112	20230619	175000	394357562	1913	1913	1913	1913	0
113	20230619	174900	394357562	1913	1913	1913	1913	0
114	20230619	174800	394357562	1913	1913	1913	1913	0
115	20230619	174700	394357562	1913	1913	1913	1913	0
116	20230619	174600	394357562	1913	1913	1913	1913	0
117	20230619	174500	394357562	1913	1913	1913	1913	0
118	20230619	174400	394357562	1913	1913	1913	1913	0
119	20230619	174300	394357562	1913	1913	1913	1913	0
120	20230619	174200	394357562	1913	1913	1913	1913	0
121	20230619	174100	394357562	1913	1913	1913	1913	0
122	20230619	174000	394357562	1913	1913	1913	1913	3610
123	20230619	173900	394357562	1913	1913	1913	1913	0
124	20230619	173800	394357562	1913	1913	1913	1913	0
125	20230619	173700	394357562	1913	1913	1913	1913	0
126	20230619	173600	394357562	1913	1913	1913	1913	0
127	20230619	173500	394357562	1913	1913	1913	1913	0
128	20230619	173400	394357562	1913	1913	1913	1913	0
129	20230619	173300	394357562	1913	1913	1913	1913	0
130	20230619	173200	394357562	1913	1913	1913	1913	0
131	20230619	173100	394357562	1913	1913	1913	1913	0
132	20230619	173000	394357562	1913	1913	1913	1913	0
133	20230619	172900	394357562	1913	1913	1913	1913	0
134	20230619	172800	394357562	1913	1913	1913	1913	0
135	20230619	172700	394357562	1913	1913	1913	1913	0
136	20230619	172600	394357562	1913	1913	1913	1913	0
137	20230619	172500	394357562	1913	1913	1913	1913	0
138	20230619	172400	394357562	1913	1913	1913	1913	0
139	20230619	172300	394357562	1913	1913	1913	1913	0
140	20230619	172200	394357562	1913	1913	1913	1913	0
141	20230619	172100	394357562	1913	1913	1913	1913	0
142	20230619	172000	394357562	1913	1913	1913	1913	0
143	20230619	171900	394357562	1913	1913	1913	1913	0
144	20230619	171800	394357562	1913	1913	1913	1913	0
145	20230619	171700	394357562	1913	1913	1913	1913	0
146	20230619	171600	394357562	1913	1913	1913	1913	0
147	20230619	171500	394357562	1913	1913	1913	1913	0
148	20230619	171400	394357562	1913	1913	1913	1913	0
149	20230619	171300	394357562	1913	1913	1913	1913	0
150	20230619	171200	394357562	1913	1913	1913	1913	0
151	20230619	171100	394357562	1913	1913	1913	1913	0
152	20230619	171000	394357562	1913	1913	1913	1913	3610
153	20230619	170900	394357562	1913	1913	1913	1913	0
154	20230619	170800	394357562	1913	1913	1913	1913	0
155	20230619	170700	394357562	1913	1913	1913	1913	0
156	20230619	170600	394357562	1913	1913	1913	1913	0
157	20230619	170500	394357562	1913	1913	1913	1913	0
158	20230619	170400	394357562	1913	1913	1913	1913	0
159	20230619	170300	394357562	1913	1913	1913	1913	0
160	20230619	170200	394357562	1913	1913	1913	1913	0
161	20230619	170100	394357562	1913	1913	1913	1913	0
162	20230619	170000	394357562	1913	1913	1913	1913	0
163	20230619	165900	394357562	1913	1913	1913	1913	0
164	20230619	165800	394357562	1913	1913	1913	1913	0
165	20230619	165700	394357562	1913	1913	1913	1913	0
166	20230619	165600	394357562	1913	1913	1913	1913	0
167	20230619	165500	394357562	1913	1913	1913	1913	0
168	20230619	165400	394357562	1913	1913	1913	1913	0
169	20230619	165300	394357562	1913	1913	1913	1913	0
170	20230619	165200	394357562	1913	1913	1913	1913	0
171	20230619	165100	394357562	1913	1913	1913	1913	0
172	20230619	165000	394357562	1913	1913	1913	1913	0
173	20230619	164900	394357562	1913	1913	1913	1913	0
174	20230619	164800	394357562	1913	1913	1913	1913	0
175	20230619	164700	394357562	1913	1913	1913	1913	0
176	20230619	164600	394357562	1913	1913	1913	1913	0
177	20230619	164500	394357562	1913	1913	1913	1913	0
178	20230619	164400	394357562	1913	1913	1913	1913	0
179	20230619	164300	394357562	1913	1913	1913	1913	0
180	20230619	164200	394357562	1913	1913	1913	1913	0
181	20230619	164100	394357562	1913	1913	1913	1913	0
182	20230619	164000	394357562	1913	1913	1913	1913	3610
183	20230619	163900	394357562	1913	1913	1913	1913	0
184	20230619	163800	394357562	1913	1913	1913	1913	0
185	20230619	163700	394357562	1913	1913	1913	1913	0
186	20230619	163600	394357562	1913	1913	1913	1913	0
187	20230619	163500	394357562	1913	1913	1913	1913	0
188	20230619	163400	394357562	1913	1913	1913	1913	0
189	20230619	163300	394357562	1913	1913	1913	1913	0
190	20230619	163200	394357562	1913	1913	1913	1913	0
191	20230619	163100	394357562	1913	1913	1913	1913	0
192	20230619	163000	394357562	1913	1913	1913	1913	0
193	20230619	162900	394357562	1913	1913	1913	1913	0
194	20230619	162800	394357562	1913	1913	1913	1913	0
195	20230619	162700	394357562	1913	1913	1913	1913	0
196	20230619	162600	394357562	1913	1913	1913	1913	0
197	20230619	162500	394357562	1913	1913	1913	1913	0
198	20230619	162400	394357562	1913	1913	1913	1913	0
199	20230619	162300	394357562	1913	1913	1913	1913	0
200	20230619	162200	394357562	1913	1913	1913	1913	0
201	20230619	162100	394357562	1913	1913	1913	1913	0
202	20230619	162000	394357562	1913	1913	1913	1913	0
203	20230619	161900	394357562	1913	1913	1913	1913	0
204	20230619	161800	394357562	1913	1913	1913	1913	0
205	20230619	161700	394357562	1913	1913	1913	1913	0
206	20230619	161600	394357562	1913	1913	1913	1913	0
207	20230619	161500	394357562	1913	1913	1913	1913	0
208	20230619	161400	394357562	1913	1913	1913	1913	0
209	20230619	161300	394357562	1913	1913	1913	1913	0
210	20230619	161200	394357562	1913	1913	1913	1913	0
211	20230619	161100	394357562	1913	1913	1913	1913	0
212	20230619	161000	394357562	1913	1913	1913	1913	3610
213	20230619	160900	394357562	1913	1913	1913	1913	0
214	20230619	160800	394357562	1913	1913	1913	1913	0
215	20230619	160700	394357562	1913	1913	1913	1913	0
216	20230619	160600	394357562	1913	1913	1913	1913	0
217	20230619	160500	394357562	1913	1913	1913	1913	0
218	20230619	160400	394357562	1913	1913	1913	1913	0
219	20230619	160300	394357562	1913	1913	1913	1913	0
220	20230619	160200	394357562	1913	1913	1913	1913	0
221	20230619	160100	394357562	1913	1913	1913	1913	0
222	20230619	160000	394357562	1913	1913	1913	1913	0
223	20230619	155900	394357562	1913	1913	1913	1913	0
224	20230619	155800	394357562	1913	1913	1913	1913	0
225	20230619	155700	394357562	1913	1913	1913	1913	0
226	20230619	155600	394357562	1913	1913	1913	1913	0
227	20230619	155500	394357562	1913	1913	1913	1913	0
228	20230619	155400	394357562	1913	1913	1913	1913	0
229	20230619	155300	394357562	1913	1913	1913	1913	0
230	20230619	155200	394357562	1913	1913	1913	1913	0
231	20230619	155100	394357562	1913	1913	1913	1913	0
232	20230619	155000	394357562	1913	1913	1913	1913	0
233	20230619	154900	394357562	1913	1913	1913	1913	0
234	20230619	154800	394357562	1913	1913	1913	1913	0
235	20230619	154700	394357562	1913	1913	1913	1913	0
236	20230619	154600	394357562	1913	1913	1913	1913	0
237	20230619	154500	394357562	1913	1913	1913	1913	0
238	20230619	154400	394357562	1913	1913	1913	1913	0
239	20230619	154300	394357562	1913	1913	1913	1913	0
240	20230619	154200	394357562	1913	1913	1913	1913	0
241	20230619	154100	394357562	1913	1913	1913	1913	0
242	20230619	154000	394357562	1913	1913	1913	1913	3610
243	20230619	153900	394357562	1913	1913	1913	1913	0
244	20230619	153800	394357562	1913	1913	1913	1913	0
245	20230619	153700	394357562	1913	1913	1913	1913	0
246	20230619	153600	394357562	1913	1913	1913	1913	0
247	20230619	153500	394357562	1913	1913	1913	1913	0
248	20230619	153400	394357562	1913	1913	1913	1913	0
249	20230619	153300	394357562	1913	1913	1913	1913	0
250	20230619	153200	394357562	1913	1913	1913	1913	0
251	20230619	153100	394357562	1913	1913	1913	1913	0
252	20230619	153000	394357562	1913	1913	1913	1913	3610
253	20230619	152900	387451632	1913	1913	1913	1913	0
254	20230619	152800	387451632	1913	1913	1913	1913	0
255	20230619	152700	387451632	1913	1913	1913	1913	0
256	20230619	152600	387451632	1913	1913	1913	1913	0
257	20230619	152500	387451632	1913	1913	1913	1913	0
258	20230619	152400	387451632	1913	1913	1913	1913	0
259	20230619	152300	387451632	1913	1913	1913	1913	0
260	20230619	152200	387451632	1913	1913	1913	1913	0
261	20230619	152100	387451632	1913	1913	1913	1913	0
262	20230619	152000	387451632	1913	1913	1913	1913	0
263	20230619	151900	387451632	1913	1909	1913	1909	185
264	20230619	151800	387098463	1913	1913	1913	1913	1
265	20230619	151700	387096550	1913	1913	1913	1913	0
266	20230619	151600	387096550	1913	1913	1913	1913	0
267	20230619	151500	387096550	1913	1913	1913	1913	1
268	20230619	151400	387094637	1913	1912	1913	1910	1402
269	20230619	151300	384416646	1913	1913	1913	1913	404
270	20230619	151200	383643794	1913	1911	1913	1911	59
271	20230619	151100	383530929	1912	1911	1912	1911	406
272	20230619	151000	382755060	1912	1912	1912	1911	318
273	20230619	150900	382147045	1912	1912	1912	1912	33
274	20230619	150800	382083949	1911	1909	1911	1909	292
275	20230619	150700	381526031	1910	1909	1910	1909	811
276	20230619	150600	379977644	1910	1910	1910	1910	0
277	20230619	150500	379977644	1910	1905	1910	1905	99
278	20230619	150400	379789044	1903	1899	1903	1899	581
279	20230619	150300	378684239	1898	1895	1898	1895	2596
280	20230619	150200	373763642	1896	1895	1896	1895	429
281	20230619	150100	372950686	1895	1895	1895	1895	0
282	20230619	150000	372950686	1895	1893	1895	1893	385
283	20230619	145900	372221878	1893	1893	1893	1893	1
284	20230619	145800	372219985	1890	1890	1890	1890	29
285	20230619	145700	372165175	1893	1893	1893	1893	0
286	20230619	145600	372165175	1893	1893	1893	1893	0
287	20230619	145500	372165175	1893	1893	1893	1893	61
288	20230619	145400	372049702	1893	1893	1893	1893	0
289	20230619	145300	372049702	1893	1893	1893	1893	0
290	20230619	145200	372049702	1893	1893	1893	1893	0
291	20230619	145100	372049702	1893	1893	1893	1893	3
292	20230619	145000	372044023	1893	1890	1893	1890	1124
293	20230619	144900	369919659	1890	1890	1890	1890	18
294	20230619	144800	369885639	1894	1894	1894	1890	501
295	20230619	144700	368938584	1895	1895	1895	1895	0
296	20230619	144600	368938584	1895	1895	1895	1895	1
297	20230619	144500	368936689	1894	1889	1894	1889	55
298	20230619	144400	368832764	1894	1894	1894	1894	0
299	20230619	144300	368832764	1894	1892	1894	1892	2
300	20230619	144200	368828978	1891	1891	1891	1891	1000
301	20230619	144100	366937978	1891	1891	1891	1891	3
302	20230619	144000	366932305	1891	1891	1891	1891	1
303	20230619	143900	366930414	1890	1885	1890	1885	1366
304	20230619	143800	364355489	1892	1892	1892	1892	0
305	20230619	143700	364355489	1892	1892	1892	1892	1
306	20230619	143600	364353597	1885	1889	1891	1885	607
307	20230619	143500	363207354	1889	1889	1889	1889	1
308	20230619	143400	363205465	1885	1885	1885	1885	0
309	20230619	143300	363205465	1885	1885	1885	1885	944
310	20230619	143200	361426025	1888	1891	1891	1888	1530
311	20230619	143100	358532878	1882	1882	1882	1882	10
312	20230619	143000	358514058	1891	1887	1891	1887	2404
313	20230619	142900	353977705	1884	1884	1884	1884	0
314	20230619	142800	353977705	1884	1886	1886	1884	789
315	20230619	142700	352491221	1897	1897	1897	1897	0
316	20230619	142600	352491221	1897	1890	1897	1889	3084
317	20230619	142500	346662378	1891	1891	1891	1891	40
318	20230619	142400	346586738	1896	1892	1896	1892	38
319	20230619	142300	346514838	1895	1893	1899	1892	683
320	20230619	142200	345219683	1898	1898	1898	1898	0
321	20230619	142100	345219683	1898	1893	1898	1892	3200
322	20230619	142000	339159875	1893	1893	1893	1893	0
323	20230619	141900	339159875	1893	1894	1894	1888	9
324	20230619	141800	339142872	1889	1886	1894	1886	58
325	20230619	141700	339033288	1892	1892	1892	1892	0
326	20230619	141600	339033288	1892	1892	1892	1892	1
327	20230619	141500	339031396	1897	1884	1897	1884	31
328	20230619	141400	338972811	1889	1889	1889	1889	0
329	20230619	141300	338972811	1889	1880	1890	1880	723
330	20230619	141200	337610023	1885	1885	1885	1885	0
331	20230619	141100	337610023	1885	1885	1885	1885	0
332	20230619	141000	337610023	1885	1880	1885	1880	20
333	20230619	140900	337572401	1884	1884	1884	1884	2
334	20230619	140800	337568633	1884	1878	1884	1878	1348
335	20230619	140700	335035219	1879	1876	1879	1876	1118
336	20230619	140600	332937743	1873	1873	1873	1873	0
337	20230619	140500	332937743	1873	1873	1873	1873	2
338	20230619	140400	332933997	1873	1873	1873	1873	2
339	20230619	140300	332930251	1874	1875	1875	1874	59
340	20230619	140200	332819649	1875	1875	1875	1875	1
341	20230619	140100	332817774	1875	1875	1875	1875	1
342	20230619	140000	332815899	1875	1875	1875	1875	52
343	20230619	135900	332718399	1877	1877	1877	1877	0
344	20230619	135800	332718399	1877	1877	1877	1877	0
345	20230619	135700	332718399	1877	1877	1877	1877	1
346	20230619	135600	332716522	1877	1877	1877	1877	1
347	20230619	135500	332714645	1877	1877	1877	1877	0
348	20230619	135400	332714645	1877	1877	1877	1877	0
349	20230619	135300	332714645	1877	1874	1877	1874	4
350	20230619	135200	332707146	1877	1874	1877	1874	4
351	20230619	135100	332699647	1877	1877	1877	1877	100
352	20230619	135000	332511947	1877	1877	1877	1877	0
353	20230619	134900	332511947	1877	1877	1877	1877	10
354	20230619	134800	332493177	1877	1877	1877	1877	0
355	20230619	134700	332493177	1877	1877	1877	1877	0
356	20230619	134600	332493177	1877	1877	1877	1877	0
357	20230619	134500	332493177	1877	1877	1877	1877	2
358	20230619	134400	332489423	1874	1878	1878	1874	1493
359	20230619	134300	329685709	1878	1878	1878	1878	0
360	20230619	134200	329685709	1878	1878	1878	1878	0
361	20230619	134100	329685709	1878	1876	1878	1876	2
362	20230619	134000	329681955	1877	1878	1878	1877	4
363	20230619	133900	329674444	1880	1880	1880	1880	0
364	20230619	133800	329674444	1880	1880	1880	1880	0
365	20230619	133700	329674444	1880	1880	1880	1880	2
366	20230619	133600	329670684	1880	1880	1880	1880	0
367	20230619	133500	329670684	1880	1880	1880	1880	1
368	20230619	133400	329668804	1879	1874	1879	1874	1033
369	20230619	133300	327729943	1878	1878	1878	1878	0
370	20230619	133200	327729943	1878	1878	1878	1878	1161
371	20230619	133100	325549585	1872	1873	1873	1872	2500
372	20230619	133000	320869321	1880	1880	1880	1880	0
373	20230619	132900	320869321	1880	1880	1880	1880	0
374	20230619	132800	320869321	1880	1880	1880	1880	1
375	20230619	132700	320867441	1874	1879	1881	1874	355
376	20230619	132600	320201649	1874	1871	1874	1871	2131
377	20230619	132500	316210461	1871	1870	1871	1869	333
378	20230619	132400	315587672	1871	1874	1874	1871	1176
379	20230619	132300	313386187	1873	1875	1875	1873	304
380	20230619	132200	312816489	1875	1875	1875	1875	0
381	20230619	132100	312816489	1875	1879	1879	1875	102
382	20230619	132000	312625235	1875	1875	1875	1875	1000
383	20230619	131900	310750235	1879	1878	1879	1876	495
384	20230619	131800	309821498	1879	1880	1880	1879	168
385	20230619	131700	309505731	1880	1880	1880	1880	0
386	20230619	131600	309505731	1880	1880	1880	1880	0
387	20230619	131500	309505731	1880	1880	1880	1880	0
388	20230619	131400	309505731	1880	1880	1880	1880	10
389	20230619	131300	309486931	1880	1880	1880	1880	20
390	20230619	131200	309449331	1881	1882	1882	1881	153
391	20230619	131100	309161519	1884	1884	1884	1884	6
392	20230619	131000	309150215	1885	1885	1885	1885	0
393	20230619	130900	309150215	1885	1885	1885	1885	1
394	20230619	130800	309148330	1884	1884	1884	1884	0
395	20230619	130700	309148330	1884	1884	1884	1884	48
396	20230619	130600	309057898	1884	1884	1884	1884	0
397	20230619	130500	309057898	1884	1884	1884	1884	1
398	20230619	130400	309056014	1881	1881	1881	1881	100
399	20230619	130300	308867914	1885	1885	1885	1885	0
400	20230619	130200	308867914	1885	1885	1885	1885	0
401	20230619	130100	308867914	1885	1885	1885	1885	0
402	20230619	130000	308867914	1885	1885	1885	1885	0
403	20230619	125900	308867914	1885	1885	1885	1885	1
404	20230619	125800	308866029	1882	1882	1882	1882	2
405	20230619	125700	308862265	1885	1885	1885	1885	15
406	20230619	125600	308833990	1885	1884	1885	1884	618
407	20230619	125500	307669101	1884	1884	1884	1884	6
408	20230619	125400	307657797	1884	1884	1884	1884	0
409	20230619	125300	307657797	1884	1884	1884	1884	0
410	20230619	125200	307657797	1884	1884	1884	1884	0
411	20230619	125100	307657797	1884	1884	1884	1884	0
412	20230619	125000	307657797	1884	1884	1884	1884	0
413	20230619	124900	307657797	1884	1884	1884	1884	0
414	20230619	124800	307657797	1884	1882	1884	1882	36
415	20230619	124700	307590039	1881	1881	1881	1881	0
416	20230619	124600	307590039	1881	1881	1881	1881	0
417	20230619	124500	307590039	1881	1881	1881	1881	127
418	20230619	124400	307351152	1882	1882	1882	1882	6
419	20230619	124300	307339860	1882	1882	1882	1882	11
420	20230619	124200	307319158	1882	1882	1882	1882	1
421	20230619	124100	307317276	1882	1882	1882	1882	6
422	20230619	124000	307305984	1882	1881	1882	1881	395
423	20230619	123900	306562984	1882	1882	1882	1882	13
424	20230619	123800	306538518	1885	1885	1885	1885	3
425	20230619	123700	306532863	1885	1885	1885	1885	64
426	20230619	123600	306412223	1885	1885	1885	1885	1
427	20230619	123500	306410338	1885	1885	1885	1885	500
428	20230619	123400	305467838	1883	1883	1883	1883	0
429	20230619	123300	305467838	1883	1884	1884	1883	6
430	20230619	123200	305456535	1885	1885	1885	1885	0
431	20230619	123100	305456535	1885	1885	1885	1885	0
432	20230619	123000	305456535	1885	1885	1885	1885	1
433	20230619	122900	305454650	1885	1885	1885	1885	4
434	20230619	122800	305447110	1886	1886	1886	1886	0
435	20230619	122700	305447110	1886	1886	1886	1886	0
436	20230619	122600	305447110	1886	1886	1886	1886	8
437	20230619	122500	305432022	1886	1896	1896	1880	7
438	20230619	122400	305418812	1896	1896	1896	1896	1
439	20230619	122300	305416916	1883	1883	1883	1877	4979
440	20230619	122200	296063525	1879	1879	1879	1879	0
441	20230619	122100	296063525	1879	1891	1891	1879	58
442	20230619	122000	295954487	1884	1882	1898	1882	788
443	20230619	121900	294471373	1877	1877	1877	1877	250
444	20230619	121800	294002123	1882	1882	1882	1882	0
445	20230619	121700	294002123	1882	1882	1882	1882	0
446	20230619	121600	294002123	1882	1882	1882	1882	0
447	20230619	121500	294002123	1882	1882	1882	1882	0
448	20230619	121400	294002123	1882	1878	1882	1877	110
449	20230619	121300	293795575	1882	1882	1882	1882	0
450	20230619	121200	293795575	1882	1882	1882	1882	1
451	20230619	121100	293793693	1887	1887	1887	1887	0
452	20230619	121000	293793693	1887	1887	1887	1887	0
453	20230619	120900	293793693	1887	1887	1887	1887	0
454	20230619	120800	293793693	1887	1887	1887	1887	679
455	20230619	120700	292512420	1899	1893	1900	1893	21
456	20230619	120600	292472552	1886	1886	1886	1886	2
457	20230619	120500	292468780	1890	1890	1890	1890	1
458	20230619	120400	292466890	1901	1876	1901	1875	2918
459	20230619	120300	286971198	1880	1880	1880	1880	0
460	20230619	120200	286971198	1880	1880	1880	1880	1
461	20230619	120100	286969318	1881	1881	1881	1881	1
462	20230619	120000	286967437	1885	1885	1885	1885	0
463	20230619	115900	286967437	1885	1885	1885	1885	0
464	20230619	115800	286967437	1885	1885	1885	1885	0
465	20230619	115700	286967437	1885	1885	1885	1885	0
466	20230619	115600	286967437	1885	1885	1885	1885	2
467	20230619	115500	286963667	1887	1887	1887	1887	0
468	20230619	115400	286963667	1887	1881	1887	1881	4469
469	20230619	115300	278557472	1880	1880	1880	1880	0
470	20230619	115200	278557472	1880	1880	1880	1876	6401
471	20230619	115100	266527719	1885	1885	1885	1885	0
472	20230619	115000	266527719	1885	1885	1885	1885	0
473	20230619	114900	266527719	1885	1885	1885	1885	0
474	20230619	114800	266527719	1885	1885	1885	1885	1
475	20230619	114700	266525834	1886	1886	1886	1886	0
476	20230619	114600	266525834	1886	1886	1886	1886	0
477	20230619	114500	266525834	1886	1886	1886	1886	1
478	20230619	114400	266523948	1880	1880	1880	1880	578
479	20230619	114300	265437308	1880	1880	1880	1880	0
480	20230619	114200	265437308	1880	1886	1886	1880	4918
481	20230619	114100	256190059	1884	1885	1887	1884	345
482	20230619	114000	255540044	1887	1885	1888	1884	3810
483	20230619	113900	248357530	1887	1904	1904	1887	231
484	20230619	113800	247921592	1905	1892	1905	1892	202
485	20230619	113700	247539395	1892	1892	1892	1892	1
486	20230619	113600	247537503	1886	1887	1887	1886	1001
487	20230619	113500	245649397	1895	1895	1895	1895	0
488	20230619	113400	245649397	1895	1895	1895	1895	0
489	20230619	113300	245649397	1895	1890	1895	1890	6
490	20230619	113200	245638042	1896	1890	1897	1890	7
491	20230619	113100	245624781	1897	1897	1897	1897	2
492	20230619	113000	245620987	1886	1889	1889	1886	1000
493	20230619	112900	243734752	1904	1891	1904	1891	38
494	20230619	112800	243662473	1904	1886	1904	1886	555
495	20230619	112700	242615517	1887	1900	1900	1887	58
496	20230619	112600	242506017	1904	1890	1904	1890	2484
497	20230619	112500	237811243	1890	1890	1890	1890	0
498	20230619	112400	237811243	1890	1890	1890	1890	1
499	20230619	112300	237809353	1885	1885	1885	1885	500
500	20230619	112200	236866853	1885	1889	1889	1885	100
501	20230619	112100	236678090	1890	1891	1892	1890	19
502	20230619	112000	236642176	1889	1889	1889	1889	0
503	20230619	111900	236642176	1889	1890	1890	1889	22
504	20230619	111800	236600606	1892	1901	1901	1892	369
505	20230619	111700	235902424	1905	1893	1905	1893	241
506	20230619	111600	235446003	1892	1884	1892	1884	4100
507	20230619	111500	227713070	1884	1884	1884	1884	0
508	20230619	111400	227713070	1884	1886	1886	1881	3488
509	20230619	111300	221138211	1890	1887	1890	1886	52
510	20230619	111200	221040111	1891	1891	1891	1891	1
511	20230619	111100	221038220	1887	1887	1887	1887	0
512	20230619	111000	221038220	1887	1887	1887	1887	0
513	20230619	110900	221038220	1887	1887	1887	1887	1000
514	20230619	110800	219151220	1887	1887	1887	1887	62
515	20230619	110700	219034226	1887	1887	1887	1887	5
516	20230619	110600	219024791	1892	1892	1892	1892	0
517	20230619	110500	219024791	1892	1892	1892	1892	0
518	20230619	110400	219024791	1892	1892	1892	1892	1
519	20230619	110300	219022899	1888	1888	1888	1888	84
520	20230619	110200	218864307	1892	1892	1892	1892	4
521	20230619	110100	218856739	1892	1892	1892	1892	0
522	20230619	110000	218856739	1892	1892	1892	1892	0
523	20230619	105900	218856739	1892	1892	1892	1892	0
524	20230619	105800	218856739	1892	1892	1892	1892	0
525	20230619	105700	218856739	1892	1892	1892	1892	2
526	20230619	105600	218852955	1892	1890	1892	1890	1291
527	20230619	105500	216410635	1892	1892	1892	1892	300
528	20230619	105400	215843035	1892	1892	1892	1892	0
529	20230619	105300	215843035	1892	1892	1892	1892	0
530	20230619	105200	215843035	1892	1895	1895	1892	260
531	20230619	105100	215351019	1905	1905	1905	1905	0
532	20230619	105000	215351019	1905	1905	1905	1905	0
533	20230619	104900	215351019	1905	1889	1905	1889	9
534	20230619	104800	215333979	1887	1898	1898	1887	615
535	20230619	104700	214167661	1888	1887	1888	1887	965
536	20230619	104600	212345753	1888	1891	1891	1888	694
537	20230619	104500	211035425	1904	1904	1904	1904	2
538	20230619	104400	211031617	1896	1895	1896	1895	100
539	20230619	104300	210842020	1898	1898	1898	1898	2
540	20230619	104200	210838224	1893	1893	1893	1893	0
541	20230619	104100	210838224	1893	1895	1895	1891	1362
542	20230619	104000	208260054	1896	1896	1896	1896	0
543	20230619	103900	208260054	1896	1899	1904	1896	2077
544	20230619	103800	204317915	1899	1904	1904	1899	91
545	20230619	103700	204144913	1904	1904	1904	1904	0
546	20230619	103600	204144913	1904	1904	1904	1904	0
547	20230619	103500	204144913	1904	1904	1904	1904	0
548	20230619	103400	204144913	1904	1904	1904	1904	0
549	20230619	103300	204144913	1904	1907	1907	1900	687
550	20230619	103200	202839585	1906	1902	1913	1902	42
551	20230619	103100	202759502	1901	1904	1904	1901	16
552	20230619	103000	202729083	1909	1909	1909	1909	0
553	20230619	102900	202729083	1909	1909	1909	1909	0
554	20230619	102800	202729083	1909	1909	1909	1909	3
555	20230619	102700	202723356	1902	1901	1902	1900	54
556	20230619	102600	202620708	1901	1901	1901	1900	82
557	20230619	102500	202464906	1901	1901	1901	1901	0
558	20230619	102400	202464906	1901	1901	1901	1901	1
559	20230619	102300	202463005	1899	1896	1899	1893	4169
560	20230619	102200	194546824	1900	1899	1900	1899	120
561	20230619	102100	194318873	1909	1909	1909	1909	0
562	20230619	102000	194318873	1909	1909	1909	1909	0
563	20230619	101900	194318873	1909	1909	1909	1909	0
564	20230619	101800	194318873	1909	1909	1909	1909	0
565	20230619	101700	194318873	1909	1909	1909	1909	0
566	20230619	101600	194318873	1909	1909	1909	1909	2
567	20230619	101500	194315055	1914	1891	1914	1891	1432
568	20230619	101400	191599037	1893	1893	1893	1893	0
569	20230619	101300	191599037	1893	1893	1893	1893	0
570	20230619	101200	191599037	1893	1887	1893	1887	1094
571	20230619	101100	189534647	1887	1886	1887	1886	409
572	20230619	101000	188763164	1886	1890	1890	1886	1646
573	20230619	100900	185652956	1889	1889	1889	1889	1047
574	20230619	100800	183675173	1889	1889	1889	1889	0
575	20230619	100700	183675173	1889	1889	1890	1889	676
576	20230619	100600	182397909	1890	1890	1890	1890	5
577	20230619	100500	182388459	1890	1890	1890	1890	0
578	20230619	100400	182388459	1890	1890	1890	1890	2
579	20230619	100300	182384679	1890	1890	1890	1890	3
580	20230619	100200	182379009	1885	1885	1885	1885	83
581	20230619	100100	182222554	1885	1885	1885	1885	16
582	20230619	100000	182192394	1890	1890	1890	1890	2
583	20230619	095900	182188614	1882	1879	1882	1879	418
584	20230619	095800	181402724	1878	1878	1878	1878	28
585	20230619	095700	181350140	1880	1880	1880	1880	0
586	20230619	095600	181350140	1880	1876	1880	1876	150
587	20230619	095500	181068732	1876	1871	1881	1871	53
588	20230619	095400	180969346	1881	1870	1881	1870	435
589	20230619	095300	180155885	1869	1871	1873	1869	3461
590	20230619	095200	173684200	1881	1872	1881	1870	210
591	20230619	095100	173291351	1871	1872	1874	1870	454
592	20230619	095000	172441489	1869	1869	1869	1869	1
593	20230619	094900	172439620	1869	1871	1882	1869	1858
594	20230619	094800	168966873	1872	1878	1878	1872	3642
595	20230619	094700	162137691	1884	1884	1884	1884	0
596	20230619	094600	162137691	1884	1881	1884	1877	519
597	20230619	094500	161163437	1877	1883	1883	1877	441
598	20230619	094400	160334119	1884	1885	1885	1884	61
599	20230619	094300	160219145	1886	1886	1886	1886	0
600	20230619	094200	160219145	1886	1888	1888	1886	665
601	20230619	094100	158964799	1894	1894	1894	1889	69
602	20230619	094000	158834433	1887	1894	1894	1887	82
603	20230619	093900	158679594	1893	1893	1893	1893	2170
604	20230619	093800	154571784	1888	1895	1895	1888	5573
605	20230619	093700	144026224	1895	1895	1895	1895	0
606	20230619	093600	144026224	1895	1895	1895	1895	0
607	20230619	093500	144026224	1895	1895	1895	1894	105
608	20230619	093400	143827252	1895	1895	1895	1895	1
609	20230619	093300	143825357	1899	1899	1899	1899	1
610	20230619	093200	143823458	1899	1897	1899	1897	266
611	20230619	093100	143318854	1894	1901	1901	1894	5374
612	20230619	093000	133112451	1906	1909	1909	1901	1557
613	20230619	092900	130149335	1913	1913	1913	1913	2
614	20230619	092800	130145509	1913	1913	1913	1913	1
615	20230619	092700	130143596	1913	1913	1913	1913	2
616	20230619	092600	130139770	1915	1906	1915	1906	163
617	20230619	092500	129829083	1904	1906	1906	1903	4177
618	20230619	092400	121880073	1903	1903	1906	1903	2290
619	20230619	092300	117522179	1902	1903	1903	1902	136
620	20230619	092200	117263502	1902	1900	1906	1900	2920
621	20230619	092100	111715032	1906	1912	1912	1906	514
622	20230619	092000	110732791	1912	1900	1916	1895	3058
623	20230619	091900	104925047	1917	1926	1926	1915	1326
624	20230619	091800	102378839	1940	1891	1948	1891	16702
625	20230619	091700	70341659	1891	1895	1895	1891	2638
626	20230619	091600	65348998	1895	1896	1896	1895	546
627	20230619	091500	64313878	1896	1896	1896	1896	0
628	20230619	091400	64313878	1896	1901	1901	1896	163
629	20230619	091300	64004565	1901	1900	1901	1900	178
630	20230619	091200	63666209	1901	1901	1901	1901	0
631	20230619	091100	63666209	1901	1901	1901	1901	53
632	20230619	091000	63565456	1895	1901	1903	1895	13308
633	20230619	090900	38293612	1901	1905	1905	1901	4533
634	20230619	090800	29669871	1908	1908	1908	1908	5005
635	20230619	090700	20120331	1905	1912	1912	1905	502
636	20230619	090600	19164011	1912	1923	1923	1912	6367
637	20230619	090500	6936060	1924	1921	1924	1920	161
638	20230619	090400	6626619	1915	1915	1915	1915	352
639	20230619	090300	5952539	1928	1927	1928	1927	200
640	20230619	090200	5567137	1915	1917	1917	1915	533
641	20230619	090100	4546376	1933	1934	1946	1933	536
642	20230619	090000	3507797	1935	1949	1949	1935	1771