KissMeData/060240/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	192600	192080778	1915	1915	1915	1915	1136
3	20230616	192500	192080778	1915	1915	1915	1915	0
4	20230616	192400	192080778	1915	1915	1915	1915	0
5	20230616	192300	192080778	1915	1915	1915	1915	0
6	20230616	192200	192080778	1915	1915	1915	1915	0
7	20230616	192100	192080778	1915	1915	1915	1915	0
8	20230616	192000	192080778	1915	1915	1915	1915	0
9	20230616	191900	192080778	1915	1915	1915	1915	0
10	20230616	191800	192080778	1915	1915	1915	1915	0
11	20230616	191700	192080778	1915	1915	1915	1915	0
12	20230616	191600	192080778	1915	1915	1915	1915	0
13	20230616	191500	192080778	1915	1915	1915	1915	0
14	20230616	191400	192080778	1915	1915	1915	1915	0
15	20230616	191300	192080778	1915	1915	1915	1915	0
16	20230616	191200	192080778	1915	1915	1915	1915	0
17	20230616	191100	192080778	1915	1915	1915	1915	0
18	20230616	191000	192080778	1915	1915	1915	1915	0
19	20230616	190900	192080778	1915	1915	1915	1915	0
20	20230616	190800	192080778	1915	1915	1915	1915	0
21	20230616	190700	192080778	1915	1915	1915	1915	0
22	20230616	190600	192080778	1915	1915	1915	1915	0
23	20230616	190500	192080778	1915	1915	1915	1915	0
24	20230616	190400	192080778	1915	1915	1915	1915	0
25	20230616	190300	192080778	1915	1915	1915	1915	0
26	20230616	190200	192080778	1915	1915	1915	1915	0
27	20230616	190100	192080778	1915	1915	1915	1915	0
28	20230616	190000	192080778	1915	1915	1915	1915	0
29	20230616	185900	192080778	1915	1915	1915	1915	0
30	20230616	185800	192080778	1915	1915	1915	1915	0
31	20230616	185700	192080778	1915	1915	1915	1915	0
32	20230616	185600	192080778	1915	1915	1915	1915	1136
33	20230616	185500	192080778	1915	1915	1915	1915	0
34	20230616	185400	192080778	1915	1915	1915	1915	0
35	20230616	185300	192080778	1915	1915	1915	1915	0
36	20230616	185200	192080778	1915	1915	1915	1915	0
37	20230616	185100	192080778	1915	1915	1915	1915	0
38	20230616	185000	192080778	1915	1915	1915	1915	0
39	20230616	184900	192080778	1915	1915	1915	1915	0
40	20230616	184800	192080778	1915	1915	1915	1915	0
41	20230616	184700	192080778	1915	1915	1915	1915	0
42	20230616	184600	192080778	1915	1915	1915	1915	0
43	20230616	184500	192080778	1915	1915	1915	1915	0
44	20230616	184400	192080778	1915	1915	1915	1915	0
45	20230616	184300	192080778	1915	1915	1915	1915	0
46	20230616	184200	192080778	1915	1915	1915	1915	0
47	20230616	184100	192080778	1915	1915	1915	1915	0
48	20230616	184000	192080778	1915	1915	1915	1915	0
49	20230616	183900	192080778	1915	1915	1915	1915	0
50	20230616	183800	192080778	1915	1915	1915	1915	0
51	20230616	183700	192080778	1915	1915	1915	1915	0
52	20230616	183600	192080778	1915	1915	1915	1915	0
53	20230616	183500	192080778	1915	1915	1915	1915	0
54	20230616	183400	192080778	1915	1915	1915	1915	0
55	20230616	183300	192080778	1915	1915	1915	1915	0
56	20230616	183200	192080778	1915	1915	1915	1915	0
57	20230616	183100	192080778	1915	1915	1915	1915	0
58	20230616	183000	192080778	1915	1915	1915	1915	0
59	20230616	182900	192080778	1915	1915	1915	1915	0
60	20230616	182800	192080778	1915	1915	1915	1915	0
61	20230616	182700	192080778	1915	1915	1915	1915	0
62	20230616	182600	192080778	1915	1915	1915	1915	1136
63	20230616	182500	192080778	1915	1915	1915	1915	0
64	20230616	182400	192080778	1915	1915	1915	1915	0
65	20230616	182300	192080778	1915	1915	1915	1915	0
66	20230616	182200	192080778	1915	1915	1915	1915	0
67	20230616	182100	192080778	1915	1915	1915	1915	0
68	20230616	182000	192080778	1915	1915	1915	1915	0
69	20230616	181900	192080778	1915	1915	1915	1915	0
70	20230616	181800	192080778	1915	1915	1915	1915	0
71	20230616	181700	192080778	1915	1915	1915	1915	0
72	20230616	181600	192080778	1915	1915	1915	1915	0
73	20230616	181500	192080778	1915	1915	1915	1915	0
74	20230616	181400	192080778	1915	1915	1915	1915	0
75	20230616	181300	192080778	1915	1915	1915	1915	0
76	20230616	181200	192080778	1915	1915	1915	1915	0
77	20230616	181100	192080778	1915	1915	1915	1915	0
78	20230616	181000	192080778	1915	1915	1915	1915	0
79	20230616	180900	192080778	1915	1915	1915	1915	0
80	20230616	180800	192080778	1915	1915	1915	1915	0
81	20230616	180700	192080778	1915	1915	1915	1915	0
82	20230616	180600	192080778	1915	1915	1915	1915	0
83	20230616	180500	192080778	1915	1915	1915	1915	0
84	20230616	180400	192080778	1915	1915	1915	1915	0
85	20230616	180300	192080778	1915	1915	1915	1915	0
86	20230616	180200	192080778	1915	1915	1915	1915	0
87	20230616	180100	192080778	1915	1915	1915	1915	0
88	20230616	180000	192080778	1915	1915	1915	1915	0
89	20230616	175900	192080778	1915	1915	1915	1915	0
90	20230616	175800	192080778	1915	1915	1915	1915	0
91	20230616	175700	192080778	1915	1915	1915	1915	0
92	20230616	175600	192080778	1915	1915	1915	1915	1136
93	20230616	175500	192080778	1915	1915	1915	1915	0
94	20230616	175400	192080778	1915	1915	1915	1915	0
95	20230616	175300	192080778	1915	1915	1915	1915	0
96	20230616	175200	192080778	1915	1915	1915	1915	0
97	20230616	175100	192080778	1915	1915	1915	1915	0
98	20230616	175000	192080778	1915	1915	1915	1915	0
99	20230616	174900	192080778	1915	1915	1915	1915	0
100	20230616	174800	192080778	1915	1915	1915	1915	0
101	20230616	174700	192080778	1915	1915	1915	1915	0
102	20230616	174600	192080778	1915	1915	1915	1915	0
103	20230616	174500	192080778	1915	1915	1915	1915	0
104	20230616	174400	192080778	1915	1915	1915	1915	0
105	20230616	174300	192080778	1915	1915	1915	1915	0
106	20230616	174200	192080778	1915	1915	1915	1915	0
107	20230616	174100	192080778	1915	1915	1915	1915	0
108	20230616	174000	192080778	1915	1915	1915	1915	0
109	20230616	173900	192080778	1915	1915	1915	1915	0
110	20230616	173800	192080778	1915	1915	1915	1915	0
111	20230616	173700	192080778	1915	1915	1915	1915	0
112	20230616	173600	192080778	1915	1915	1915	1915	0
113	20230616	173500	192080778	1915	1915	1915	1915	0
114	20230616	173400	192080778	1915	1915	1915	1915	0
115	20230616	173300	192080778	1915	1915	1915	1915	0
116	20230616	173200	192080778	1915	1915	1915	1915	0
117	20230616	173100	192080778	1915	1915	1915	1915	0
118	20230616	173000	192080778	1915	1915	1915	1915	0
119	20230616	172900	192080778	1915	1915	1915	1915	0
120	20230616	172800	192080778	1915	1915	1915	1915	0
121	20230616	172700	192080778	1915	1915	1915	1915	0
122	20230616	172600	192080778	1915	1915	1915	1915	1136
123	20230616	172500	192080778	1915	1915	1915	1915	0
124	20230616	172400	192080778	1915	1915	1915	1915	0
125	20230616	172300	192080778	1915	1915	1915	1915	0
126	20230616	172200	192080778	1915	1915	1915	1915	0
127	20230616	172100	192080778	1915	1915	1915	1915	0
128	20230616	172000	192080778	1915	1915	1915	1915	0
129	20230616	171900	192080778	1915	1915	1915	1915	0
130	20230616	171800	192080778	1915	1915	1915	1915	0
131	20230616	171700	192080778	1915	1915	1915	1915	0
132	20230616	171600	192080778	1915	1915	1915	1915	0
133	20230616	171500	192080778	1915	1915	1915	1915	0
134	20230616	171400	192080778	1915	1915	1915	1915	0
135	20230616	171300	192080778	1915	1915	1915	1915	0
136	20230616	171200	192080778	1915	1915	1915	1915	0
137	20230616	171100	192080778	1915	1915	1915	1915	0
138	20230616	171000	192080778	1915	1915	1915	1915	0
139	20230616	170900	192080778	1915	1915	1915	1915	0
140	20230616	170800	192080778	1915	1915	1915	1915	0
141	20230616	170700	192080778	1915	1915	1915	1915	0
142	20230616	170600	192080778	1915	1915	1915	1915	0
143	20230616	170500	192080778	1915	1915	1915	1915	0
144	20230616	170400	192080778	1915	1915	1915	1915	0
145	20230616	170300	192080778	1915	1915	1915	1915	0
146	20230616	170200	192080778	1915	1915	1915	1915	0
147	20230616	170100	192080778	1915	1915	1915	1915	0
148	20230616	170000	192080778	1915	1915	1915	1915	0
149	20230616	165900	192080778	1915	1915	1915	1915	0
150	20230616	165800	192080778	1915	1915	1915	1915	0
151	20230616	165700	192080778	1915	1915	1915	1915	0
152	20230616	165600	192080778	1915	1915	1915	1915	1136
153	20230616	165500	192080778	1915	1915	1915	1915	0
154	20230616	165400	192080778	1915	1915	1915	1915	0
155	20230616	165300	192080778	1915	1915	1915	1915	0
156	20230616	165200	192080778	1915	1915	1915	1915	0
157	20230616	165100	192080778	1915	1915	1915	1915	0
158	20230616	165000	192080778	1915	1915	1915	1915	0
159	20230616	164900	192080778	1915	1915	1915	1915	0
160	20230616	164800	192080778	1915	1915	1915	1915	0
161	20230616	164700	192080778	1915	1915	1915	1915	0
162	20230616	164600	192080778	1915	1915	1915	1915	0
163	20230616	164500	192080778	1915	1915	1915	1915	0
164	20230616	164400	192080778	1915	1915	1915	1915	0
165	20230616	164300	192080778	1915	1915	1915	1915	0
166	20230616	164200	192080778	1915	1915	1915	1915	0
167	20230616	164100	192080778	1915	1915	1915	1915	0
168	20230616	164000	192080778	1915	1915	1915	1915	0
169	20230616	163900	192080778	1915	1915	1915	1915	0
170	20230616	163800	192080778	1915	1915	1915	1915	0
171	20230616	163700	192080778	1915	1915	1915	1915	0
172	20230616	163600	192080778	1915	1915	1915	1915	0
173	20230616	163500	192080778	1915	1915	1915	1915	0
174	20230616	163400	192080778	1915	1915	1915	1915	0
175	20230616	163300	192080778	1915	1915	1915	1915	0
176	20230616	163200	192080778	1915	1915	1915	1915	0
177	20230616	163100	192080778	1915	1915	1915	1915	0
178	20230616	163000	192080778	1915	1915	1915	1915	0
179	20230616	162900	192080778	1915	1915	1915	1915	0
180	20230616	162800	192080778	1915	1915	1915	1915	0
181	20230616	162700	192080778	1915	1915	1915	1915	0
182	20230616	162600	192080778	1915	1915	1915	1915	1136
183	20230616	162500	192080778	1915	1915	1915	1915	0
184	20230616	162400	192080778	1915	1915	1915	1915	0
185	20230616	162300	192080778	1915	1915	1915	1915	0
186	20230616	162200	192080778	1915	1915	1915	1915	0
187	20230616	162100	192080778	1915	1915	1915	1915	0
188	20230616	162000	192080778	1915	1915	1915	1915	0
189	20230616	161900	192080778	1915	1915	1915	1915	0
190	20230616	161800	192080778	1915	1915	1915	1915	0
191	20230616	161700	192080778	1915	1915	1915	1915	0
192	20230616	161600	192080778	1915	1915	1915	1915	0
193	20230616	161500	192080778	1915	1915	1915	1915	0
194	20230616	161400	192080778	1915	1915	1915	1915	0
195	20230616	161300	192080778	1915	1915	1915	1915	0
196	20230616	161200	192080778	1915	1915	1915	1915	0
197	20230616	161100	192080778	1915	1915	1915	1915	0
198	20230616	161000	192080778	1915	1915	1915	1915	0
199	20230616	160900	192080778	1915	1915	1915	1915	0
200	20230616	160800	192080778	1915	1915	1915	1915	0
201	20230616	160700	192080778	1915	1915	1915	1915	0
202	20230616	160600	192080778	1915	1915	1915	1915	0
203	20230616	160500	192080778	1915	1915	1915	1915	0
204	20230616	160400	192080778	1915	1915	1915	1915	0
205	20230616	160300	192080778	1915	1915	1915	1915	0
206	20230616	160200	192080778	1915	1915	1915	1915	0
207	20230616	160100	192080778	1915	1915	1915	1915	0
208	20230616	160000	192080778	1915	1915	1915	1915	0
209	20230616	155900	192080778	1915	1915	1915	1915	0
210	20230616	155800	192080778	1915	1915	1915	1915	0
211	20230616	155700	192080778	1915	1915	1915	1915	0
212	20230616	155600	192080778	1915	1915	1915	1915	1136
213	20230616	155500	192080778	1915	1915	1915	1915	0
214	20230616	155400	192080778	1915	1915	1915	1915	0
215	20230616	155300	192080778	1915	1915	1915	1915	0
216	20230616	155200	192080778	1915	1915	1915	1915	0
217	20230616	155100	192080778	1915	1915	1915	1915	0
218	20230616	155000	192080778	1915	1915	1915	1915	0
219	20230616	154900	192080778	1915	1915	1915	1915	0
220	20230616	154800	192080778	1915	1915	1915	1915	0
221	20230616	154700	192080778	1915	1915	1915	1915	0
222	20230616	154600	192080778	1915	1915	1915	1915	0
223	20230616	154500	192080778	1915	1915	1915	1915	0
224	20230616	154400	192080778	1915	1915	1915	1915	0
225	20230616	154300	192080778	1915	1915	1915	1915	0
226	20230616	154200	192080778	1915	1915	1915	1915	0
227	20230616	154100	192080778	1915	1915	1915	1915	0
228	20230616	154000	192080778	1915	1915	1915	1915	0
229	20230616	153900	192080778	1915	1915	1915	1915	0
230	20230616	153800	192080778	1915	1915	1915	1915	0
231	20230616	153700	192080778	1915	1915	1915	1915	0
232	20230616	153600	192080778	1915	1915	1915	1915	0
233	20230616	153500	192080778	1915	1915	1915	1915	0
234	20230616	153400	192080778	1915	1915	1915	1915	0
235	20230616	153300	192080778	1915	1915	1915	1915	0
236	20230616	153200	192080778	1915	1915	1915	1915	0
237	20230616	153100	192080778	1915	1915	1915	1915	0
238	20230616	153000	192080778	1915	1915	1915	1915	1136
239	20230616	152900	189905338	1915	1915	1915	1915	0
240	20230616	152800	189905338	1915	1915	1915	1915	0
241	20230616	152700	189905338	1915	1915	1915	1915	0
242	20230616	152600	189905338	1915	1915	1915	1915	0
243	20230616	152500	189905338	1915	1915	1915	1915	0
244	20230616	152400	189905338	1915	1915	1915	1915	0
245	20230616	152300	189905338	1915	1915	1915	1915	0
246	20230616	152200	189905338	1915	1915	1915	1915	0
247	20230616	152100	189905338	1915	1915	1915	1915	0
248	20230616	152000	189905338	1915	1915	1915	1915	0
249	20230616	151900	189905338	1915	1914	1915	1914	111
250	20230616	151800	189692873	1915	1914	1915	1914	23
251	20230616	151700	189648843	1915	1915	1915	1915	5
252	20230616	151600	189639268	1914	1915	1915	1914	71
253	20230616	151500	189503370	1915	1915	1915	1915	5
254	20230616	151400	189493795	1915	1914	1915	1913	305
255	20230616	151300	188910187	1915	1915	1915	1915	922
256	20230616	151200	187144557	1915	1914	1915	1914	950
257	20230616	151100	185326252	1914	1914	1914	1913	15
258	20230616	151000	185297547	1914	1913	1914	1913	1135
259	20230616	150900	183126157	1913	1913	1913	1913	13
260	20230616	150800	183101288	1914	1914	1914	1914	0
261	20230616	150700	183101288	1914	1914	1914	1913	9
262	20230616	150600	183084063	1913	1913	1913	1913	92
263	20230616	150500	182908067	1913	1912	1913	1912	179
264	20230616	150400	182565811	1912	1912	1912	1912	278
265	20230616	150300	182034275	1912	1911	1912	1911	205
266	20230616	150200	181642487	1911	1911	1911	1911	204
267	20230616	150100	181252643	1911	1911	1911	1910	1002
268	20230616	150000	179338684	1911	1911	1911	1911	1
269	20230616	145900	179336773	1911	1911	1911	1911	160
270	20230616	145800	179031013	1910	1910	1910	1910	327
271	20230616	145700	178406443	1910	1911	1911	1910	597
272	20230616	145600	177265973	1912	1912	1912	1912	0
273	20230616	145500	177265973	1912	1912	1912	1912	201
274	20230616	145400	176881661	1912	1912	1912	1912	0
275	20230616	145300	176881661	1912	1912	1912	1912	794
276	20230616	145200	175363533	1912	1912	1912	1912	0
277	20230616	145100	175363533	1912	1912	1912	1912	0
278	20230616	145000	175363533	1912	1912	1912	1912	0
279	20230616	144900	175363533	1912	1912	1912	1912	55
280	20230616	144800	175258373	1912	1912	1912	1912	0
281	20230616	144700	175258373	1912	1911	1912	1911	1990
282	20230616	144600	171453545	1911	1911	1911	1911	185
283	20230616	144500	171100010	1911	1911	1911	1911	88
284	20230616	144400	170931842	1911	1911	1911	1911	98
285	20230616	144300	170744564	1911	1911	1911	1911	0
286	20230616	144200	170744564	1911	1911	1911	1911	0
287	20230616	144100	170744564	1911	1912	1912	1911	410
288	20230616	144000	169960994	1911	1912	1912	1911	58
289	20230616	143900	169850155	1911	1911	1911	1911	50
290	20230616	143800	169754605	1912	1912	1912	1912	22
291	20230616	143700	169712541	1912	1911	1912	1911	303
292	20230616	143600	169133505	1912	1912	1912	1912	49
293	20230616	143500	169039817	1912	1912	1912	1912	42
294	20230616	143400	168959513	1914	1914	1914	1914	0
295	20230616	143300	168959513	1914	1914	1914	1914	3
296	20230616	143200	168953771	1912	1912	1912	1912	23
297	20230616	143100	168909795	1912	1912	1912	1912	3
298	20230616	143000	168904059	1914	1915	1915	1914	20
299	20230616	142900	168865769	1915	1915	1915	1915	103
300	20230616	142800	168668524	1915	1915	1915	1915	0
301	20230616	142700	168668524	1915	1915	1915	1915	12
302	20230616	142600	168645544	1915	1915	1915	1915	0
303	20230616	142500	168645544	1915	1912	1915	1912	1868
304	20230616	142400	165073919	1912	1912	1912	1912	0
305	20230616	142300	165073919	1912	1912	1912	1912	0
306	20230616	142200	165073919	1912	1912	1912	1912	4
307	20230616	142100	165066271	1912	1912	1912	1912	0
308	20230616	142000	165066271	1912	1912	1912	1912	300
309	20230616	141900	164492671	1912	1912	1912	1912	733
310	20230616	141800	163091175	1912	1912	1912	1912	25
311	20230616	141700	163043375	1912	1911	1912	1911	302
312	20230616	141600	162466251	1912	1912	1912	1912	50
313	20230616	141500	162370651	1912	1912	1912	1912	3
314	20230616	141400	162364915	1911	1911	1911	1911	18
315	20230616	141300	162330517	1912	1912	1912	1912	0
316	20230616	141200	162330517	1912	1912	1912	1912	6
317	20230616	141100	162319045	1911	1911	1911	1911	697
318	20230616	141000	160987078	1912	1912	1912	1912	90
319	20230616	140900	160814998	1912	1912	1912	1912	0
320	20230616	140800	160814998	1912	1912	1912	1912	0
321	20230616	140700	160814998	1912	1912	1912	1912	9
322	20230616	140600	160797790	1912	1912	1912	1912	22
323	20230616	140500	160755726	1912	1912	1912	1912	0
324	20230616	140400	160755726	1912	1912	1912	1912	10
325	20230616	140300	160736606	1912	1912	1912	1912	10
326	20230616	140200	160717486	1912	1912	1912	1911	39
327	20230616	140100	160642949	1912	1911	1912	1911	31
328	20230616	140000	160583703	1911	1912	1912	1911	113
329	20230616	135900	160367662	1912	1912	1912	1912	1
330	20230616	135800	160365750	1912	1911	1912	1911	25
331	20230616	135700	160317970	1912	1912	1912	1912	0
332	20230616	135600	160317970	1912	1912	1912	1912	20
333	20230616	135500	160279730	1912	1911	1912	1911	15
334	20230616	135400	160251060	1912	1910	1912	1910	15
335	20230616	135300	160222400	1910	1910	1910	1910	269
336	20230616	135200	159708610	1911	1912	1912	1911	6
337	20230616	135100	159697139	1911	1911	1911	1911	962
338	20230616	135000	157858757	1909	1910	1910	1909	2000
339	20230616	134900	154040397	1914	1909	1914	1909	35
340	20230616	134800	153973557	1910	1911	1911	1909	43
341	20230616	134700	153891408	1909	1911	1915	1909	644
342	20230616	134600	152661899	1911	1915	1915	1911	201
343	20230616	134500	152277784	1916	1916	1916	1916	0
344	20230616	134400	152277784	1916	1911	1916	1911	160
345	20230616	134300	151971999	1918	1918	1918	1918	0
346	20230616	134200	151971999	1918	1918	1918	1918	0
347	20230616	134100	151971999	1918	1918	1918	1910	12714
348	20230616	134000	127676445	1914	1914	1914	1914	15
349	20230616	133900	127647735	1918	1918	1918	1918	0
350	20230616	133800	127647735	1918	1914	1918	1914	15
351	20230616	133700	127619005	1918	1918	1918	1918	0
352	20230616	133600	127619005	1918	1915	1918	1914	1651
353	20230616	133500	124458566	1918	1918	1918	1918	0
354	20230616	133400	124458566	1918	1918	1918	1918	3
355	20230616	133300	124452812	1915	1915	1915	1915	100
356	20230616	133200	124261312	1915	1918	1918	1915	146
357	20230616	133100	123981584	1918	1918	1918	1918	1
358	20230616	133000	123979666	1918	1918	1918	1918	3
359	20230616	132900	123973912	1914	1917	1918	1914	2003
360	20230616	132800	120139522	1918	1918	1918	1918	0
361	20230616	132700	120139522	1918	1918	1918	1918	0
362	20230616	132600	120139522	1918	1918	1918	1918	0
363	20230616	132500	120139522	1918	1918	1918	1918	215
364	20230616	132400	119727152	1918	1918	1918	1918	0
365	20230616	132300	119727152	1918	1918	1918	1918	1
366	20230616	132200	119725234	1918	1918	1918	1915	1143
367	20230616	132100	117536236	1918	1918	1918	1918	0
368	20230616	132000	117536236	1918	1918	1918	1918	0
369	20230616	131900	117536236	1918	1918	1918	1918	0
370	20230616	131800	117536236	1918	1918	1918	1918	0
371	20230616	131700	117536236	1918	1918	1918	1918	0
372	20230616	131600	117536236	1918	1918	1918	1918	3
373	20230616	131500	117530482	1916	1916	1916	1916	22
374	20230616	131400	117488330	1915	1918	1918	1915	2000
375	20230616	131300	113656697	1919	1919	1919	1919	0
376	20230616	131200	113656697	1919	1920	1920	1919	21
377	20230616	131100	113616378	1920	1920	1920	1920	3
378	20230616	131000	113610618	1920	1920	1920	1920	0
379	20230616	130900	113610618	1920	1920	1920	1920	51
380	20230616	130800	113512698	1920	1920	1920	1920	0
381	20230616	130700	113512698	1920	1920	1920	1920	0
382	20230616	130600	113512698	1920	1919	1920	1919	3
383	20230616	130500	113506940	1920	1920	1920	1920	250
384	20230616	130400	113026940	1920	1920	1920	1920	0
385	20230616	130300	113026940	1920	1920	1920	1920	0
386	20230616	130200	113026940	1920	1920	1920	1920	0
387	20230616	130100	113026940	1920	1920	1920	1920	6
388	20230616	130000	113015420	1920	1920	1920	1920	0
389	20230616	125900	113015420	1920	1920	1920	1920	0
390	20230616	125800	113015420	1920	1921	1921	1920	120
391	20230616	125700	112785000	1921	1920	1921	1920	27
392	20230616	125600	112733158	1921	1921	1921	1921	0
393	20230616	125500	112733158	1921	1921	1921	1921	0
394	20230616	125400	112733158	1921	1920	1921	1920	1001
395	20230616	125300	110811237	1921	1921	1921	1921	230
396	20230616	125200	110369407	1925	1925	1925	1925	0
397	20230616	125100	110369407	1925	1925	1925	1925	0
398	20230616	125000	110369407	1925	1925	1925	1925	0
399	20230616	124900	110369407	1925	1925	1925	1925	0
400	20230616	124800	110369407	1925	1925	1925	1925	0
401	20230616	124700	110369407	1925	1925	1925	1925	0
402	20230616	124600	110369407	1925	1925	1925	1921	107
403	20230616	124500	110163436	1925	1925	1925	1925	0
404	20230616	124400	110163436	1925	1925	1925	1925	0
405	20230616	124300	110163436	1925	1925	1925	1925	0
406	20230616	124200	110163436	1925	1925	1925	1925	100
407	20230616	124100	109970936	1925	1925	1925	1925	0
408	20230616	124000	109970936	1925	1924	1925	1924	7
409	20230616	123900	109957466	1926	1926	1926	1926	2
410	20230616	123800	109953614	1926	1926	1926	1926	0
411	20230616	123700	109953614	1926	1926	1926	1926	0
412	20230616	123600	109953614	1926	1925	1927	1925	208
413	20230616	123500	109553203	1927	1927	1927	1927	0
414	20230616	123400	109553203	1927	1928	1928	1926	2427
415	20230616	123300	104877383	1928	1928	1928	1928	0
416	20230616	123200	104877383	1928	1928	1928	1928	0
417	20230616	123100	104877383	1928	1928	1928	1928	408
418	20230616	123000	104090759	1928	1928	1928	1928	0
419	20230616	122900	104090759	1928	1928	1928	1928	0
420	20230616	122800	104090759	1928	1928	1928	1928	28
421	20230616	122700	104036775	1928	1928	1928	1928	0
422	20230616	122600	104036775	1928	1928	1928	1928	402
423	20230616	122500	103261719	1928	1928	1928	1928	151
424	20230616	122400	102970591	1928	1927	1928	1927	13
425	20230616	122300	102945538	1929	1929	1929	1929	1001
426	20230616	122200	101014609	1929	1929	1929	1929	4
427	20230616	122100	101006893	1929	1929	1929	1929	1
428	20230616	122000	101004964	1929	1929	1929	1929	2
429	20230616	121900	101001106	1928	1928	1928	1928	0
430	20230616	121800	101001106	1928	1928	1928	1928	44
431	20230616	121700	100916274	1929	1929	1929	1929	269
432	20230616	121600	100397373	1929	1929	1929	1929	0
433	20230616	121500	100397373	1929	1929	1929	1929	34
434	20230616	121400	100331787	1929	1929	1929	1929	5
435	20230616	121300	100322142	1929	1929	1929	1929	0
436	20230616	121200	100322142	1929	1929	1929	1929	109
437	20230616	121100	100111881	1929	1929	1929	1929	0
438	20230616	121000	100111881	1929	1928	1929	1928	98
439	20230616	120900	99922934	1928	1929	1929	1928	246
440	20230616	120800	99448576	1929	1929	1931	1929	482
441	20230616	120700	98518792	1931	1931	1931	1931	100
442	20230616	120600	98325692	1932	1929	1932	1929	22
443	20230616	120500	98283248	1932	1930	1932	1930	66
444	20230616	120400	98155864	1929	1930	1930	1929	89
445	20230616	120300	97984177	1932	1932	1932	1932	0
446	20230616	120200	97984177	1932	1932	1932	1932	2
447	20230616	120100	97980313	1932	1932	1932	1932	0
448	20230616	120000	97980313	1932	1931	1932	1931	3
449	20230616	115900	97974518	1931	1931	1931	1931	500
450	20230616	115800	97009018	1932	1932	1932	1932	0
451	20230616	115700	97009018	1932	1932	1932	1932	0
452	20230616	115600	97009018	1932	1932	1932	1932	0
453	20230616	115500	97009018	1932	1932	1932	1932	0
454	20230616	115400	97009018	1932	1932	1932	1932	0
455	20230616	115300	97009018	1932	1932	1932	1932	20
456	20230616	115200	96970378	1932	1930	1932	1930	310
457	20230616	115100	96372070	1932	1932	1932	1932	0
458	20230616	115000	96372070	1932	1932	1932	1932	0
459	20230616	114900	96372070	1932	1929	1932	1929	599
460	20230616	114800	95215696	1932	1932	1932	1932	0
461	20230616	114700	95215696	1932	1932	1932	1932	0
462	20230616	114600	95215696	1932	1932	1932	1932	10
463	20230616	114500	95196376	1932	1932	1932	1932	99
464	20230616	114400	95005108	1933	1933	1933	1933	0
465	20230616	114300	95005108	1933	1933	1933	1933	50
466	20230616	114200	94908458	1933	1933	1933	1933	0
467	20230616	114100	94908458	1933	1932	1933	1932	2
468	20230616	114000	94904593	1932	1932	1932	1932	100
469	20230616	113900	94711393	1933	1933	1933	1933	0
470	20230616	113800	94711393	1933	1933	1933	1933	0
471	20230616	113700	94711393	1933	1933	1933	1933	0
472	20230616	113600	94711393	1933	1933	1933	1933	0
473	20230616	113500	94711393	1933	1933	1933	1933	0
474	20230616	113400	94711393	1933	1933	1933	1933	0
475	20230616	113300	94711393	1933	1929	1933	1929	25
476	20230616	113200	94663164	1933	1933	1933	1933	0
477	20230616	113100	94663164	1933	1933	1933	1933	3
478	20230616	113000	94657365	1933	1933	1933	1933	30
479	20230616	112900	94599375	1933	1933	1933	1933	1
480	20230616	112800	94597442	1929	1929	1929	1929	0
481	20230616	112700	94597442	1929	1929	1929	1929	0
482	20230616	112600	94597442	1929	1929	1929	1929	0
483	20230616	112500	94597442	1929	1929	1929	1929	0
484	20230616	112400	94597442	1929	1929	1929	1929	500
485	20230616	112300	93632942	1929	1929	1929	1929	0
486	20230616	112200	93632942	1929	1929	1929	1929	0
487	20230616	112100	93632942	1929	1929	1929	1929	0
488	20230616	112000	93632942	1929	1929	1929	1929	0
489	20230616	111900	93632942	1929	1929	1929	1929	0
490	20230616	111800	93632942	1929	1929	1929	1929	0
491	20230616	111700	93632942	1929	1929	1929	1929	0
492	20230616	111600	93632942	1929	1929	1929	1929	7
493	20230616	111500	93619439	1933	1933	1933	1933	0
494	20230616	111400	93619439	1933	1933	1933	1933	0
495	20230616	111300	93619439	1933	1933	1933	1933	0
496	20230616	111200	93619439	1933	1933	1933	1933	0
497	20230616	111100	93619439	1933	1933	1933	1933	0
498	20230616	111000	93619439	1933	1930	1933	1930	9
499	20230616	110900	93602063	1930	1930	1930	1930	1
500	20230616	110800	93600133	1930	1932	1932	1930	94
501	20230616	110700	93418553	1933	1933	1933	1933	0
502	20230616	110600	93418553	1933	1933	1933	1933	0
503	20230616	110500	93418553	1933	1933	1933	1933	0
504	20230616	110400	93418553	1933	1933	1933	1933	36
505	20230616	110300	93348965	1934	1934	1934	1934	0
506	20230616	110200	93348965	1934	1934	1934	1934	0
507	20230616	110100	93348965	1934	1934	1934	1934	0
508	20230616	110000	93348965	1934	1934	1934	1934	0
509	20230616	105900	93348965	1934	1934	1934	1934	0
510	20230616	105800	93348965	1934	1934	1934	1934	5
511	20230616	105700	93339295	1929	1929	1929	1929	99
512	20230616	105600	93148324	1934	1934	1934	1934	0
513	20230616	105500	93148324	1934	1934	1934	1934	0
514	20230616	105400	93148324	1934	1934	1934	1934	0
515	20230616	105300	93148324	1934	1934	1934	1934	0
516	20230616	105200	93148324	1934	1934	1934	1934	5
517	20230616	105100	93138654	1934	1934	1934	1934	5
518	20230616	105000	93128984	1934	1934	1934	1934	5
519	20230616	104900	93119314	1930	1930	1930	1930	104
520	20230616	104800	92918594	1934	1934	1934	1934	0
521	20230616	104700	92918594	1934	1934	1934	1934	5
522	20230616	104600	92908924	1934	1934	1934	1934	0
523	20230616	104500	92908924	1934	1930	1934	1930	1791
524	20230616	104400	89452274	1930	1930	1930	1930	0
525	20230616	104300	89452274	1930	1930	1930	1930	1
526	20230616	104200	89450344	1930	1930	1930	1930	265
527	20230616	104100	88938894	1930	1930	1930	1930	0
528	20230616	104000	88938894	1930	1930	1930	1930	0
529	20230616	103900	88938894	1930	1930	1930	1930	0
530	20230616	103800	88938894	1930	1930	1930	1930	2
531	20230616	103700	88935034	1930	1930	1930	1930	50
532	20230616	103600	88838534	1930	1930	1930	1930	196
533	20230616	103500	88460254	1930	1930	1930	1930	1
534	20230616	103400	88458324	1930	1930	1930	1930	0
535	20230616	103300	88458324	1930	1931	1931	1930	24
536	20230616	103200	88412001	1930	1930	1930	1930	0
537	20230616	103100	88412001	1930	1930	1930	1930	0
538	20230616	103000	88412001	1930	1930	1930	1930	3
539	20230616	102900	88406211	1930	1930	1930	1930	0
540	20230616	102800	88406211	1930	1930	1930	1930	1021
541	20230616	102700	86435681	1930	1930	1930	1930	0
542	20230616	102600	86435681	1930	1930	1930	1930	23
543	20230616	102500	86391291	1930	1930	1930	1930	450
544	20230616	102400	85522791	1930	1930	1934	1930	2830
545	20230616	102300	80060672	1930	1932	1932	1930	466
546	20230616	102200	79161048	1930	1930	1930	1930	105
547	20230616	102100	78958398	1930	1933	1933	1930	102
548	20230616	102000	78761238	1933	1933	1933	1933	2
549	20230616	101900	78757372	1933	1933	1933	1933	18
550	20230616	101800	78722578	1933	1930	1933	1930	21
551	20230616	101700	78682045	1930	1930	1930	1930	443
552	20230616	101600	77827055	1930	1930	1930	1930	0
553	20230616	101500	77827055	1930	1930	1930	1930	0
554	20230616	101400	77827055	1930	1930	1930	1930	0
555	20230616	101300	77827055	1930	1930	1930	1930	0
556	20230616	101200	77827055	1930	1927	1930	1927	16
557	20230616	101100	77796220	1930	1930	1930	1929	1001
558	20230616	101000	75864362	1925	1925	1925	1925	1064
559	20230616	100900	73816162	1925	1925	1925	1925	0
560	20230616	100800	73816162	1925	1925	1925	1925	0
561	20230616	100700	73816162	1925	1925	1925	1925	0
562	20230616	100600	73816162	1925	1925	1925	1925	0
563	20230616	100500	73816162	1925	1925	1925	1925	8
564	20230616	100400	73800762	1925	1925	1925	1925	0
565	20230616	100300	73800762	1925	1925	1925	1925	2
566	20230616	100200	73796912	1916	1919	1930	1915	442
567	20230616	100100	72950039	1930	1920	1930	1920	109
568	20230616	100000	72740741	1928	1925	1928	1920	197
569	20230616	095900	72362164	1926	1928	1928	1926	5
570	20230616	095800	72352528	1930	1930	1930	1930	0
571	20230616	095700	72352528	1930	1930	1930	1930	1
572	20230616	095600	72350598	1930	1930	1930	1930	1
573	20230616	095500	72348668	1935	1933	1935	1933	10
574	20230616	095400	72329330	1933	1933	1933	1933	30
575	20230616	095300	72271340	1933	1933	1933	1933	2
576	20230616	095200	72267474	1935	1935	1935	1935	0
577	20230616	095100	72267474	1935	1934	1935	1934	1005
578	20230616	095000	70322801	1934	1934	1934	1934	1
579	20230616	094900	70320867	1935	1935	1935	1935	3
580	20230616	094800	70315062	1935	1935	1936	1935	11
581	20230616	094700	70293774	1936	1936	1936	1936	12
582	20230616	094600	70270542	1937	1937	1937	1937	0
583	20230616	094500	70270542	1937	1937	1937	1937	0
584	20230616	094400	70270542	1937	1936	1937	1936	8
585	20230616	094300	70255052	1937	1936	1937	1921	1757
586	20230616	094200	66862778	1937	1937	1937	1937	3
587	20230616	094100	66856967	1936	1937	1938	1936	1005
588	20230616	094000	64910650	1938	1938	1938	1938	50
589	20230616	093900	64813750	1939	1939	1939	1939	0
590	20230616	093800	64813750	1939	1937	1940	1937	112
591	20230616	093700	64596483	1940	1943	1943	1939	113
592	20230616	093600	64377259	1943	1940	1944	1937	66
593	20230616	093500	64249219	1940	1932	1940	1932	3454
594	20230616	093400	57568003	1930	1930	1930	1929	1487
595	20230616	093300	54698128	1930	1930	1930	1930	2
596	20230616	093200	54694268	1933	1933	1933	1933	1
597	20230616	093100	54692335	1933	1929	1933	1922	1013
598	20230616	093000	52737828	1929	1921	1929	1921	1970
599	20230616	092900	48941420	1925	1925	1925	1925	0
600	20230616	092800	48941420	1925	1920	1927	1920	9
601	20230616	092700	48924109	1927	1920	1927	1920	409
602	20230616	092600	48138815	1928	1928	1928	1928	1
603	20230616	092500	48136887	1929	1929	1929	1929	0
604	20230616	092400	48136887	1929	1930	1930	1920	1241
605	20230616	092300	45751450	1930	1930	1930	1930	20
606	20230616	092200	45712850	1933	1930	1934	1930	504
607	20230616	092100	44740115	1934	1934	1934	1934	1
608	20230616	092000	44738181	1934	1930	1934	1930	1100
609	20230616	091900	42613955	1931	1931	1931	1931	516
610	20230616	091800	41617559	1931	1931	1931	1930	96
611	20230616	091700	41432253	1930	1931	1931	1930	200
612	20230616	091600	41046203	1931	1931	1931	1931	0
613	20230616	091500	41046203	1931	1928	1931	1928	2283
614	20230616	091400	36641242	1927	1925	1927	1925	1986
615	20230616	091300	32817699	1920	1920	1920	1920	100
616	20230616	091200	32625699	1926	1927	1927	1926	1377
617	20230616	091100	29972270	1915	1925	1925	1915	1350
618	20230616	091000	27382630	1925	1925	1925	1925	157
619	20230616	090900	27080405	1925	1927	1927	1925	1012
620	20230616	090800	25132299	1925	1920	1925	1918	5800
621	20230616	090700	13993398	1918	1918	1918	1918	160
622	20230616	090600	13686518	1913	1913	1913	1913	897
623	20230616	090500	11970557	1913	1913	1913	1913	400
624	20230616	090400	11205357	1912	1913	1913	1910	1848
625	20230616	090300	7674986	1923	1923	1923	1923	0
626	20230616	090200	7674986	1923	1925	1925	1910	3786
627	20230616	090100	438938	1913	1925	1925	1913	173
628	20230616	090000	107965	1925	1928	1928	1925	56