KissMeData/044780/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	204200	194973815	1930	1930	1930	1930	2485
3	20230605	204100	194973815	1930	1930	1930	1930	0
4	20230605	204000	194973815	1930	1930	1930	1930	0
5	20230605	203900	194973815	1930	1930	1930	1930	0
6	20230605	203800	194973815	1930	1930	1930	1930	0
7	20230605	203700	194973815	1930	1930	1930	1930	0
8	20230605	203600	194973815	1930	1930	1930	1930	0
9	20230605	203500	194973815	1930	1930	1930	1930	0
10	20230605	203400	194973815	1930	1930	1930	1930	0
11	20230605	203300	194973815	1930	1930	1930	1930	0
12	20230605	203200	194973815	1930	1930	1930	1930	0
13	20230605	203100	194973815	1930	1930	1930	1930	0
14	20230605	203000	194973815	1930	1930	1930	1930	0
15	20230605	202900	194973815	1930	1930	1930	1930	0
16	20230605	202800	194973815	1930	1930	1930	1930	0
17	20230605	202700	194973815	1930	1930	1930	1930	0
18	20230605	202600	194973815	1930	1930	1930	1930	0
19	20230605	202500	194973815	1930	1930	1930	1930	0
20	20230605	202400	194973815	1930	1930	1930	1930	0
21	20230605	202300	194973815	1930	1930	1930	1930	0
22	20230605	202200	194973815	1930	1930	1930	1930	0
23	20230605	202100	194973815	1930	1930	1930	1930	0
24	20230605	202000	194973815	1930	1930	1930	1930	0
25	20230605	201900	194973815	1930	1930	1930	1930	0
26	20230605	201800	194973815	1930	1930	1930	1930	0
27	20230605	201700	194973815	1930	1930	1930	1930	0
28	20230605	201600	194973815	1930	1930	1930	1930	0
29	20230605	201500	194973815	1930	1930	1930	1930	0
30	20230605	201400	194973815	1930	1930	1930	1930	0
31	20230605	201300	194973815	1930	1930	1930	1930	0
32	20230605	201200	194973815	1930	1930	1930	1930	2485
33	20230605	201100	194973815	1930	1930	1930	1930	0
34	20230605	201000	194973815	1930	1930	1930	1930	0
35	20230605	200900	194973815	1930	1930	1930	1930	0
36	20230605	200800	194973815	1930	1930	1930	1930	0
37	20230605	200700	194973815	1930	1930	1930	1930	0
38	20230605	200600	194973815	1930	1930	1930	1930	0
39	20230605	200500	194973815	1930	1930	1930	1930	0
40	20230605	200400	194973815	1930	1930	1930	1930	0
41	20230605	200300	194973815	1930	1930	1930	1930	0
42	20230605	200200	194973815	1930	1930	1930	1930	0
43	20230605	200100	194973815	1930	1930	1930	1930	0
44	20230605	200000	194973815	1930	1930	1930	1930	0
45	20230605	195900	194973815	1930	1930	1930	1930	0
46	20230605	195800	194973815	1930	1930	1930	1930	0
47	20230605	195700	194973815	1930	1930	1930	1930	0
48	20230605	195600	194973815	1930	1930	1930	1930	0
49	20230605	195500	194973815	1930	1930	1930	1930	0
50	20230605	195400	194973815	1930	1930	1930	1930	0
51	20230605	195300	194973815	1930	1930	1930	1930	0
52	20230605	195200	194973815	1930	1930	1930	1930	0
53	20230605	195100	194973815	1930	1930	1930	1930	0
54	20230605	195000	194973815	1930	1930	1930	1930	0
55	20230605	194900	194973815	1930	1930	1930	1930	0
56	20230605	194800	194973815	1930	1930	1930	1930	0
57	20230605	194700	194973815	1930	1930	1930	1930	0
58	20230605	194600	194973815	1930	1930	1930	1930	0
59	20230605	194500	194973815	1930	1930	1930	1930	0
60	20230605	194400	194973815	1930	1930	1930	1930	0
61	20230605	194300	194973815	1930	1930	1930	1930	0
62	20230605	194200	194973815	1930	1930	1930	1930	2485
63	20230605	194100	194973815	1930	1930	1930	1930	0
64	20230605	194000	194973815	1930	1930	1930	1930	0
65	20230605	193900	194973815	1930	1930	1930	1930	0
66	20230605	193800	194973815	1930	1930	1930	1930	0
67	20230605	193700	194973815	1930	1930	1930	1930	0
68	20230605	193600	194973815	1930	1930	1930	1930	0
69	20230605	193500	194973815	1930	1930	1930	1930	0
70	20230605	193400	194973815	1930	1930	1930	1930	0
71	20230605	193300	194973815	1930	1930	1930	1930	0
72	20230605	193200	194973815	1930	1930	1930	1930	0
73	20230605	193100	194973815	1930	1930	1930	1930	0
74	20230605	193000	194973815	1930	1930	1930	1930	0
75	20230605	192900	194973815	1930	1930	1930	1930	0
76	20230605	192800	194973815	1930	1930	1930	1930	0
77	20230605	192700	194973815	1930	1930	1930	1930	0
78	20230605	192600	194973815	1930	1930	1930	1930	0
79	20230605	192500	194973815	1930	1930	1930	1930	0
80	20230605	192400	194973815	1930	1930	1930	1930	0
81	20230605	192300	194973815	1930	1930	1930	1930	0
82	20230605	192200	194973815	1930	1930	1930	1930	0
83	20230605	192100	194973815	1930	1930	1930	1930	0
84	20230605	192000	194973815	1930	1930	1930	1930	0
85	20230605	191900	194973815	1930	1930	1930	1930	0
86	20230605	191800	194973815	1930	1930	1930	1930	0
87	20230605	191700	194973815	1930	1930	1930	1930	0
88	20230605	191600	194973815	1930	1930	1930	1930	0
89	20230605	191500	194973815	1930	1930	1930	1930	0
90	20230605	191400	194973815	1930	1930	1930	1930	0
91	20230605	191300	194973815	1930	1930	1930	1930	0
92	20230605	191200	194973815	1930	1930	1930	1930	2485
93	20230605	191100	194973815	1930	1930	1930	1930	0
94	20230605	191000	194973815	1930	1930	1930	1930	0
95	20230605	190900	194973815	1930	1930	1930	1930	0
96	20230605	190800	194973815	1930	1930	1930	1930	0
97	20230605	190700	194973815	1930	1930	1930	1930	0
98	20230605	190600	194973815	1930	1930	1930	1930	0
99	20230605	190500	194973815	1930	1930	1930	1930	0
100	20230605	190400	194973815	1930	1930	1930	1930	0
101	20230605	190300	194973815	1930	1930	1930	1930	0
102	20230605	190200	194973815	1930	1930	1930	1930	0
103	20230605	190100	194973815	1930	1930	1930	1930	0
104	20230605	190000	194973815	1930	1930	1930	1930	0
105	20230605	185900	194973815	1930	1930	1930	1930	0
106	20230605	185800	194973815	1930	1930	1930	1930	0
107	20230605	185700	194973815	1930	1930	1930	1930	0
108	20230605	185600	194973815	1930	1930	1930	1930	0
109	20230605	185500	194973815	1930	1930	1930	1930	0
110	20230605	185400	194973815	1930	1930	1930	1930	0
111	20230605	185300	194973815	1930	1930	1930	1930	0
112	20230605	185200	194973815	1930	1930	1930	1930	0
113	20230605	185100	194973815	1930	1930	1930	1930	0
114	20230605	185000	194973815	1930	1930	1930	1930	0
115	20230605	184900	194973815	1930	1930	1930	1930	0
116	20230605	184800	194973815	1930	1930	1930	1930	0
117	20230605	184700	194973815	1930	1930	1930	1930	0
118	20230605	184600	194973815	1930	1930	1930	1930	0
119	20230605	184500	194973815	1930	1930	1930	1930	0
120	20230605	184400	194973815	1930	1930	1930	1930	0
121	20230605	184300	194973815	1930	1930	1930	1930	0
122	20230605	184200	194973815	1930	1930	1930	1930	2485
123	20230605	184100	194973815	1930	1930	1930	1930	0
124	20230605	184000	194973815	1930	1930	1930	1930	0
125	20230605	183900	194973815	1930	1930	1930	1930	0
126	20230605	183800	194973815	1930	1930	1930	1930	0
127	20230605	183700	194973815	1930	1930	1930	1930	0
128	20230605	183600	194973815	1930	1930	1930	1930	0
129	20230605	183500	194973815	1930	1930	1930	1930	0
130	20230605	183400	194973815	1930	1930	1930	1930	0
131	20230605	183300	194973815	1930	1930	1930	1930	0
132	20230605	183200	194973815	1930	1930	1930	1930	0
133	20230605	183100	194973815	1930	1930	1930	1930	0
134	20230605	183000	194973815	1930	1930	1930	1930	0
135	20230605	182900	194973815	1930	1930	1930	1930	0
136	20230605	182800	194973815	1930	1930	1930	1930	0
137	20230605	182700	194973815	1930	1930	1930	1930	0
138	20230605	182600	194973815	1930	1930	1930	1930	0
139	20230605	182500	194973815	1930	1930	1930	1930	0
140	20230605	182400	194973815	1930	1930	1930	1930	0
141	20230605	182300	194973815	1930	1930	1930	1930	0
142	20230605	182200	194973815	1930	1930	1930	1930	0
143	20230605	182100	194973815	1930	1930	1930	1930	0
144	20230605	182000	194973815	1930	1930	1930	1930	0
145	20230605	181900	194973815	1930	1930	1930	1930	0
146	20230605	181800	194973815	1930	1930	1930	1930	0
147	20230605	181700	194973815	1930	1930	1930	1930	0
148	20230605	181600	194973815	1930	1930	1930	1930	0
149	20230605	181500	194973815	1930	1930	1930	1930	0
150	20230605	181400	194973815	1930	1930	1930	1930	0
151	20230605	181300	194973815	1930	1930	1930	1930	0
152	20230605	181200	194973815	1930	1930	1930	1930	2485
153	20230605	181100	194973815	1930	1930	1930	1930	0
154	20230605	181000	194973815	1930	1930	1930	1930	0
155	20230605	180900	194973815	1930	1930	1930	1930	0
156	20230605	180800	194973815	1930	1930	1930	1930	0
157	20230605	180700	194973815	1930	1930	1930	1930	0
158	20230605	180600	194973815	1930	1930	1930	1930	0
159	20230605	180500	194973815	1930	1930	1930	1930	0
160	20230605	180400	194973815	1930	1930	1930	1930	0
161	20230605	180300	194973815	1930	1930	1930	1930	0
162	20230605	180200	194973815	1930	1930	1930	1930	0
163	20230605	180100	194973815	1930	1930	1930	1930	0
164	20230605	180000	194973815	1930	1930	1930	1930	0
165	20230605	175900	194973815	1930	1930	1930	1930	0
166	20230605	175800	194973815	1930	1930	1930	1930	0
167	20230605	175700	194973815	1930	1930	1930	1930	0
168	20230605	175600	194973815	1930	1930	1930	1930	0
169	20230605	175500	194973815	1930	1930	1930	1930	0
170	20230605	175400	194973815	1930	1930	1930	1930	0
171	20230605	175300	194973815	1930	1930	1930	1930	0
172	20230605	175200	194973815	1930	1930	1930	1930	0
173	20230605	175100	194973815	1930	1930	1930	1930	0
174	20230605	175000	194973815	1930	1930	1930	1930	0
175	20230605	174900	194973815	1930	1930	1930	1930	0
176	20230605	174800	194973815	1930	1930	1930	1930	0
177	20230605	174700	194973815	1930	1930	1930	1930	0
178	20230605	174600	194973815	1930	1930	1930	1930	0
179	20230605	174500	194973815	1930	1930	1930	1930	0
180	20230605	174400	194973815	1930	1930	1930	1930	0
181	20230605	174300	194973815	1930	1930	1930	1930	0
182	20230605	174200	194973815	1930	1930	1930	1930	2485
183	20230605	174100	194973815	1930	1930	1930	1930	0
184	20230605	174000	194973815	1930	1930	1930	1930	0
185	20230605	173900	194973815	1930	1930	1930	1930	0
186	20230605	173800	194973815	1930	1930	1930	1930	0
187	20230605	173700	194973815	1930	1930	1930	1930	0
188	20230605	173600	194973815	1930	1930	1930	1930	0
189	20230605	173500	194973815	1930	1930	1930	1930	0
190	20230605	173400	194973815	1930	1930	1930	1930	0
191	20230605	173300	194973815	1930	1930	1930	1930	0
192	20230605	173200	194973815	1930	1930	1930	1930	0
193	20230605	173100	194973815	1930	1930	1930	1930	0
194	20230605	173000	194973815	1930	1930	1930	1930	0
195	20230605	172900	194973815	1930	1930	1930	1930	0
196	20230605	172800	194973815	1930	1930	1930	1930	0
197	20230605	172700	194973815	1930	1930	1930	1930	0
198	20230605	172600	194973815	1930	1930	1930	1930	0
199	20230605	172500	194973815	1930	1930	1930	1930	0
200	20230605	172400	194973815	1930	1930	1930	1930	0
201	20230605	172300	194973815	1930	1930	1930	1930	0
202	20230605	172200	194973815	1930	1930	1930	1930	0
203	20230605	172100	194973815	1930	1930	1930	1930	0
204	20230605	172000	194973815	1930	1930	1930	1930	0
205	20230605	171900	194973815	1930	1930	1930	1930	0
206	20230605	171800	194973815	1930	1930	1930	1930	0
207	20230605	171700	194973815	1930	1930	1930	1930	0
208	20230605	171600	194973815	1930	1930	1930	1930	0
209	20230605	171500	194973815	1930	1930	1930	1930	0
210	20230605	171400	194973815	1930	1930	1930	1930	0
211	20230605	171300	194973815	1930	1930	1930	1930	0
212	20230605	171200	194973815	1930	1930	1930	1930	2485
213	20230605	171100	194973815	1930	1930	1930	1930	0
214	20230605	171000	194973815	1930	1930	1930	1930	0
215	20230605	170900	194973815	1930	1930	1930	1930	0
216	20230605	170800	194973815	1930	1930	1930	1930	0
217	20230605	170700	194973815	1930	1930	1930	1930	0
218	20230605	170600	194973815	1930	1930	1930	1930	0
219	20230605	170500	194973815	1930	1930	1930	1930	0
220	20230605	170400	194973815	1930	1930	1930	1930	0
221	20230605	170300	194973815	1930	1930	1930	1930	0
222	20230605	170200	194973815	1930	1930	1930	1930	0
223	20230605	170100	194973815	1930	1930	1930	1930	0
224	20230605	170000	194973815	1930	1930	1930	1930	0
225	20230605	165900	194973815	1930	1930	1930	1930	0
226	20230605	165800	194973815	1930	1930	1930	1930	0
227	20230605	165700	194973815	1930	1930	1930	1930	0
228	20230605	165600	194973815	1930	1930	1930	1930	0
229	20230605	165500	194973815	1930	1930	1930	1930	0
230	20230605	165400	194973815	1930	1930	1930	1930	0
231	20230605	165300	194973815	1930	1930	1930	1930	0
232	20230605	165200	194973815	1930	1930	1930	1930	0
233	20230605	165100	194973815	1930	1930	1930	1930	0
234	20230605	165000	194973815	1930	1930	1930	1930	0
235	20230605	164900	194973815	1930	1930	1930	1930	0
236	20230605	164800	194973815	1930	1930	1930	1930	0
237	20230605	164700	194973815	1930	1930	1930	1930	0
238	20230605	164600	194973815	1930	1930	1930	1930	0
239	20230605	164500	194973815	1930	1930	1930	1930	0
240	20230605	164400	194973815	1930	1930	1930	1930	0
241	20230605	164300	194973815	1930	1930	1930	1930	0
242	20230605	164200	194973815	1930	1930	1930	1930	2485
243	20230605	164100	194973815	1930	1930	1930	1930	0
244	20230605	164000	194973815	1930	1930	1930	1930	0
245	20230605	163900	194973815	1930	1930	1930	1930	0
246	20230605	163800	194973815	1930	1930	1930	1930	0
247	20230605	163700	194973815	1930	1930	1930	1930	0
248	20230605	163600	194973815	1930	1930	1930	1930	0
249	20230605	163500	194973815	1930	1930	1930	1930	0
250	20230605	163400	194973815	1930	1930	1930	1930	0
251	20230605	163300	194973815	1930	1930	1930	1930	0
252	20230605	163200	194973815	1930	1930	1930	1930	0
253	20230605	163100	194973815	1930	1930	1930	1930	0
254	20230605	163000	194973815	1930	1930	1930	1930	0
255	20230605	162900	194973815	1930	1930	1930	1930	0
256	20230605	162800	194973815	1930	1930	1930	1930	0
257	20230605	162700	194973815	1930	1930	1930	1930	0
258	20230605	162600	194973815	1930	1930	1930	1930	0
259	20230605	162500	194973815	1930	1930	1930	1930	0
260	20230605	162400	194973815	1930	1930	1930	1930	0
261	20230605	162300	194973815	1930	1930	1930	1930	0
262	20230605	162200	194973815	1930	1930	1930	1930	0
263	20230605	162100	194973815	1930	1930	1930	1930	0
264	20230605	162000	194973815	1930	1930	1930	1930	0
265	20230605	161900	194973815	1930	1930	1930	1930	0
266	20230605	161800	194973815	1930	1930	1930	1930	0
267	20230605	161700	194973815	1930	1930	1930	1930	0
268	20230605	161600	194973815	1930	1930	1930	1930	0
269	20230605	161500	194973815	1930	1930	1930	1930	0
270	20230605	161400	194973815	1930	1930	1930	1930	0
271	20230605	161300	194973815	1930	1930	1930	1930	0
272	20230605	161200	194973815	1930	1930	1930	1930	2485
273	20230605	161100	194973815	1930	1930	1930	1930	0
274	20230605	161000	194973815	1930	1930	1930	1930	0
275	20230605	160900	194973815	1930	1930	1930	1930	0
276	20230605	160800	194973815	1930	1930	1930	1930	0
277	20230605	160700	194973815	1930	1930	1930	1930	0
278	20230605	160600	194973815	1930	1930	1930	1930	0
279	20230605	160500	194973815	1930	1930	1930	1930	0
280	20230605	160400	194973815	1930	1930	1930	1930	0
281	20230605	160300	194973815	1930	1930	1930	1930	0
282	20230605	160200	194973815	1930	1930	1930	1930	0
283	20230605	160100	194973815	1930	1930	1930	1930	0
284	20230605	160000	194973815	1930	1930	1930	1930	0
285	20230605	155900	194973815	1930	1930	1930	1930	0
286	20230605	155800	194973815	1930	1930	1930	1930	0
287	20230605	155700	194973815	1930	1930	1930	1930	0
288	20230605	155600	194973815	1930	1930	1930	1930	0
289	20230605	155500	194973815	1930	1930	1930	1930	0
290	20230605	155400	194973815	1930	1930	1930	1930	0
291	20230605	155300	194973815	1930	1930	1930	1930	0
292	20230605	155200	194973815	1930	1930	1930	1930	0
293	20230605	155100	194973815	1930	1930	1930	1930	0
294	20230605	155000	194973815	1930	1930	1930	1930	0
295	20230605	154900	194973815	1930	1930	1930	1930	0
296	20230605	154800	194973815	1930	1930	1930	1930	0
297	20230605	154700	194973815	1930	1930	1930	1930	0
298	20230605	154600	194973815	1930	1930	1930	1930	0
299	20230605	154500	194973815	1930	1930	1930	1930	0
300	20230605	154400	194973815	1930	1930	1930	1930	0
301	20230605	154300	194973815	1930	1930	1930	1930	0
302	20230605	154200	194973815	1930	1930	1930	1930	2485
303	20230605	154100	194973815	1930	1930	1930	1930	0
304	20230605	154000	194973815	1930	1930	1930	1930	0
305	20230605	153900	194973815	1930	1930	1930	1930	0
306	20230605	153800	194973815	1930	1930	1930	1930	0
307	20230605	153700	194973815	1930	1930	1930	1930	0
308	20230605	153600	194973815	1930	1930	1930	1930	0
309	20230605	153500	194973815	1930	1930	1930	1930	0
310	20230605	153400	194973815	1930	1930	1930	1930	0
311	20230605	153300	194973815	1930	1930	1930	1930	0
312	20230605	153200	194973815	1930	1930	1930	1930	0
313	20230605	153100	194973815	1930	1930	1930	1930	0
314	20230605	153000	194973815	1930	1930	1930	1930	2485
315	20230605	152900	190177765	1920	1920	1920	1920	0
316	20230605	152800	190177765	1920	1920	1920	1920	0
317	20230605	152700	190177765	1920	1920	1920	1920	0
318	20230605	152600	190177765	1920	1920	1920	1920	0
319	20230605	152500	190177765	1920	1920	1920	1920	0
320	20230605	152400	190177765	1920	1920	1920	1920	0
321	20230605	152300	190177765	1920	1920	1920	1920	0
322	20230605	152200	190177765	1920	1920	1920	1920	0
323	20230605	152100	190177765	1920	1920	1920	1920	0
324	20230605	152000	190177765	1920	1920	1920	1920	0
325	20230605	151900	190177765	1920	1920	1920	1920	0
326	20230605	151800	190177765	1920	1920	1920	1920	0
327	20230605	151700	190177765	1920	1920	1920	1920	0
328	20230605	151600	190177765	1920	1920	1920	1920	0
329	20230605	151500	190177765	1920	1920	1920	1920	0
330	20230605	151400	190177765	1920	1920	1920	1920	0
331	20230605	151300	190177765	1920	1923	1923	1920	2259
332	20230605	151200	185839568	1923	1923	1923	1923	0
333	20230605	151100	185839568	1923	1923	1923	1923	18
334	20230605	151000	185804954	1926	1926	1926	1926	0
335	20230605	150900	185804954	1926	1926	1926	1926	0
336	20230605	150800	185804954	1926	1926	1926	1926	0
337	20230605	150700	185804954	1926	1926	1926	1926	413
338	20230605	150600	185009516	1926	1926	1926	1926	0
339	20230605	150500	185009516	1926	1926	1926	1926	0
340	20230605	150400	185009516	1926	1926	1926	1926	0
341	20230605	150300	185009516	1926	1926	1926	1926	0
342	20230605	150200	185009516	1926	1926	1926	1926	0
343	20230605	150100	185009516	1926	1926	1926	1926	0
344	20230605	150000	185009516	1926	1926	1926	1926	0
345	20230605	145900	185009516	1926	1926	1926	1926	520
346	20230605	145800	184007996	1922	1922	1922	1922	0
347	20230605	145700	184007996	1922	1925	1925	1922	5004
348	20230605	145600	174386621	1924	1924	1924	1924	0
349	20230605	145500	174386621	1924	1924	1924	1924	0
350	20230605	145400	174386621	1924	1924	1924	1924	0
351	20230605	145300	174386621	1924	1924	1924	1924	0
352	20230605	145200	174386621	1924	1924	1924	1924	0
353	20230605	145100	174386621	1924	1924	1924	1924	0
354	20230605	145000	174386621	1924	1924	1924	1924	0
355	20230605	144900	174386621	1924	1924	1924	1924	0
356	20230605	144800	174386621	1924	1924	1924	1924	0
357	20230605	144700	174386621	1924	1924	1924	1924	467
358	20230605	144600	173488113	1924	1924	1924	1924	0
359	20230605	144500	173488113	1924	1924	1924	1924	1
360	20230605	144400	173486189	1924	1924	1924	1924	0
361	20230605	144300	173486189	1924	1924	1924	1924	0
362	20230605	144200	173486189	1924	1924	1924	1924	1
363	20230605	144100	173484265	1924	1924	1924	1924	1
364	20230605	144000	173482341	1924	1924	1924	1924	0
365	20230605	143900	173482341	1924	1924	1924	1924	1
366	20230605	143800	173480417	1924	1924	1924	1924	1
367	20230605	143700	173478493	1926	1926	1926	1926	1553
368	20230605	143600	170487415	1926	1926	1926	1926	1
369	20230605	143500	170485489	1926	1926	1926	1926	0
370	20230605	143400	170485489	1926	1926	1926	1926	1
371	20230605	143300	170483563	1927	1928	1928	1927	1579
372	20230605	143200	167439771	1928	1928	1928	1928	1
373	20230605	143100	167437843	1928	1928	1928	1928	1
374	20230605	143000	167435915	1928	1928	1928	1928	0
375	20230605	142900	167435915	1928	1928	1928	1928	1
376	20230605	142800	167433987	1927	1926	1927	1926	41
377	20230605	142700	167354981	1927	1929	1929	1927	2961
378	20230605	142600	161647590	1934	1929	1934	1929	4
379	20230605	142500	161639859	1929	1929	1929	1929	1891
380	20230605	142400	157992120	1926	1926	1926	1926	1
381	20230605	142300	157990194	1926	1926	1926	1926	1
382	20230605	142200	157988268	1926	1926	1926	1926	1
383	20230605	142100	157986342	1926	1926	1926	1926	1
384	20230605	142000	157984416	1926	1926	1926	1926	0
385	20230605	141900	157984416	1926	1926	1926	1926	1
386	20230605	141800	157982490	1926	1926	1926	1926	1
387	20230605	141700	157980564	1925	1925	1925	1925	1
388	20230605	141600	157978639	1925	1925	1925	1925	1
389	20230605	141500	157976714	1925	1925	1925	1925	0
390	20230605	141400	157976714	1925	1925	1925	1925	1
391	20230605	141300	157974789	1925	1925	1925	1925	1
392	20230605	141200	157972864	1926	1926	1926	1926	1
393	20230605	141100	157970938	1925	1925	1925	1925	1
394	20230605	141000	157969013	1925	1925	1925	1925	0
395	20230605	140900	157969013	1925	1925	1925	1925	1
396	20230605	140800	157967088	1925	1925	1925	1925	25
397	20230605	140700	157918963	1925	1925	1925	1925	1
398	20230605	140600	157917038	1925	1925	1925	1925	1
399	20230605	140500	157915113	1925	1925	1925	1925	0
400	20230605	140400	157915113	1925	1925	1925	1925	1
401	20230605	140300	157913188	1925	1925	1925	1925	1
402	20230605	140200	157911263	1925	1925	1925	1925	1
403	20230605	140100	157909338	1925	1925	1925	1925	1
404	20230605	140000	157907413	1925	1925	1925	1925	1
405	20230605	135900	157905488	1929	1929	1929	1929	0
406	20230605	135800	157905488	1929	1925	1929	1925	19
407	20230605	135700	157868841	1925	1925	1925	1925	1
408	20230605	135600	157866916	1929	1925	1929	1925	19
409	20230605	135500	157830269	1925	1925	1925	1925	1
410	20230605	135400	157828344	1925	1925	1925	1925	90
411	20230605	135300	157655094	1925	1925	1925	1925	1
412	20230605	135200	157653169	1925	1925	1925	1925	1
413	20230605	135100	157651244	1925	1925	1925	1925	1
414	20230605	135000	157649319	1925	1925	1925	1925	1
415	20230605	134900	157647394	1924	1924	1924	1924	0
416	20230605	134800	157647394	1924	1924	1924	1924	46
417	20230605	134700	157558890	1924	1924	1924	1924	80
418	20230605	134600	157404970	1924	1924	1924	1924	1
419	20230605	134500	157403046	1925	1923	1925	1923	799
420	20230605	134400	155864973	1925	1925	1925	1925	1392
421	20230605	134300	153185373	1923	1923	1923	1923	1
422	20230605	134200	153183450	1922	1922	1922	1922	1
423	20230605	134100	153181528	1922	1922	1922	1922	1
424	20230605	134000	153179606	1922	1922	1922	1922	1
425	20230605	133900	153177684	1922	1922	1922	1922	466
426	20230605	133800	152282032	1925	1922	1925	1922	16
427	20230605	133700	152251235	1922	1922	1922	1922	106
428	20230605	133600	152047503	1922	1922	1922	1922	1
429	20230605	133500	152045581	1922	1922	1922	1922	1
430	20230605	133400	152043659	1922	1922	1922	1922	0
431	20230605	133300	152043659	1922	1922	1922	1922	1
432	20230605	133200	152041737	1925	1922	1925	1922	165
433	20230605	133100	151724115	1921	1921	1921	1921	1
434	20230605	133000	151722194	1925	1921	1925	1921	1302
435	20230605	132900	149216621	1921	1921	1921	1921	0
436	20230605	132800	149216621	1921	1921	1921	1921	1
437	20230605	132700	149214700	1921	1921	1921	1921	1
438	20230605	132600	149212779	1924	1921	1924	1921	359
439	20230605	132500	148522124	1923	1921	1923	1921	1053
440	20230605	132400	146498507	1921	1921	1921	1921	0
441	20230605	132300	146498507	1921	1921	1921	1921	1
442	20230605	132200	146496586	1921	1921	1921	1921	1
443	20230605	132100	146494665	1921	1921	1921	1921	1
444	20230605	132000	146492744	1921	1921	1921	1921	1
445	20230605	131900	146490823	1921	1921	1921	1921	0
446	20230605	131800	146490823	1921	1920	1921	1920	451
447	20230605	131700	145624453	1920	1920	1920	1920	1
448	20230605	131600	145622533	1920	1920	1920	1920	1
449	20230605	131500	145620613	1920	1920	1920	1920	1
450	20230605	131400	145618693	1920	1920	1920	1920	7
451	20230605	131300	145605253	1920	1920	1920	1920	1
452	20230605	131200	145603333	1920	1920	1920	1920	1
453	20230605	131100	145601413	1920	1920	1920	1920	1
454	20230605	131000	145599493	1920	1920	1920	1920	1
455	20230605	130900	145597573	1920	1920	1920	1920	0
456	20230605	130800	145597573	1920	1920	1920	1920	1
457	20230605	130700	145595653	1920	1920	1920	1920	1
458	20230605	130600	145593733	1923	1920	1923	1920	3
459	20230605	130500	145587967	1920	1920	1920	1920	1
460	20230605	130400	145586047	1923	1923	1923	1923	0
461	20230605	130300	145586047	1923	1920	1923	1920	31
462	20230605	130200	145526437	1920	1920	1920	1920	1
463	20230605	130100	145524517	1920	1920	1920	1920	1
464	20230605	130000	145522597	1920	1920	1920	1920	1
465	20230605	125900	145520677	1920	1920	1920	1920	0
466	20230605	125800	145520677	1920	1920	1920	1920	1
467	20230605	125700	145518757	1920	1920	1920	1920	1
468	20230605	125600	145516837	1921	1921	1921	1921	1
469	20230605	125500	145514916	1920	1920	1920	1920	2
470	20230605	125400	145511076	1920	1920	1920	1920	0
471	20230605	125300	145511076	1920	1920	1920	1920	1
472	20230605	125200	145509156	1920	1920	1920	1920	680
473	20230605	125100	144203556	1922	1922	1922	1918	1481
474	20230605	125000	141358075	1921	1921	1921	1921	1
475	20230605	124900	141356154	1921	1921	1921	1921	0
476	20230605	124800	141356154	1921	1921	1921	1921	1
477	20230605	124700	141354233	1921	1921	1921	1921	1
478	20230605	124600	141352312	1921	1921	1921	1921	1
479	20230605	124500	141350391	1922	1926	1926	1922	3924
480	20230605	124400	133803716	1926	1926	1926	1926	1
481	20230605	124300	133801790	1926	1926	1926	1926	0
482	20230605	124200	133801790	1926	1926	1926	1926	1
483	20230605	124100	133799864	1926	1926	1926	1926	1
484	20230605	124000	133797938	1926	1926	1926	1926	1
485	20230605	123900	133796012	1934	1926	1934	1926	3
486	20230605	123800	133790218	1926	1926	1926	1926	0
487	20230605	123700	133790218	1926	1926	1926	1926	1
488	20230605	123600	133788292	1934	1926	1934	1926	23
489	20230605	123500	133743824	1926	1926	1926	1926	1
490	20230605	123400	133741898	1926	1926	1926	1926	1
491	20230605	123300	133739972	1926	1926	1926	1926	0
492	20230605	123200	133739972	1926	1926	1926	1926	1
493	20230605	123100	133738046	1934	1926	1934	1926	3
494	20230605	123000	133732252	1926	1926	1926	1926	1
495	20230605	122900	133730326	1926	1926	1926	1926	1
496	20230605	122800	133728400	1934	1930	1934	1930	1267
497	20230605	122700	131283058	1927	1930	1930	1927	1001
498	20230605	122600	129354080	1930	1930	1930	1930	1
499	20230605	122500	129352150	1930	1930	1930	1930	1
500	20230605	122400	129350220	1930	1930	1930	1930	1
501	20230605	122300	129348290	1928	1928	1928	1928	0
502	20230605	122200	129348290	1928	1928	1928	1928	1
503	20230605	122100	129346362	1935	1928	1935	1928	1003
504	20230605	122000	127406770	1928	1928	1928	1928	1
505	20230605	121900	127404842	1928	1928	1928	1928	1
506	20230605	121800	127402914	1928	1928	1928	1928	0
507	20230605	121700	127402914	1928	1928	1928	1928	1
508	20230605	121600	127400986	1933	1930	1933	1928	856
509	20230605	121500	125746923	1927	1927	1927	1927	1
510	20230605	121400	125744996	1927	1927	1927	1927	1
511	20230605	121300	125743069	1929	1929	1929	1929	650
512	20230605	121200	124489219	1927	1927	1927	1927	1
513	20230605	121100	124487292	1927	1927	1927	1927	1
514	20230605	121000	124485365	1927	1927	1927	1927	1
515	20230605	120900	124483438	1927	1927	1927	1927	1
516	20230605	120800	124481511	1927	1927	1927	1927	0
517	20230605	120700	124481511	1927	1927	1927	1927	1
518	20230605	120600	124479584	1927	1927	1927	1927	1
519	20230605	120500	124477657	1927	1927	1927	1927	1
520	20230605	120400	124475730	1927	1927	1927	1927	1
521	20230605	120300	124473803	1927	1927	1927	1927	0
522	20230605	120200	124473803	1927	1927	1927	1927	1
523	20230605	120100	124471876	1927	1927	1927	1927	1
524	20230605	120000	124469949	1927	1927	1927	1927	1
525	20230605	115900	124468022	1926	1926	1926	1926	1
526	20230605	115800	124466096	1926	1926	1926	1926	0
527	20230605	115700	124466096	1926	1926	1926	1926	1
528	20230605	115600	124464170	1926	1926	1926	1926	730
529	20230605	115500	123058190	1926	1926	1926	1926	1
530	20230605	115400	123056264	1926	1926	1926	1926	1
531	20230605	115300	123054338	1926	1926	1926	1926	0
532	20230605	115200	123054338	1926	1926	1926	1926	1
533	20230605	115100	123052412	1926	1926	1926	1926	1
534	20230605	115000	123050486	1926	1926	1926	1926	1
535	20230605	114900	123048560	1926	1926	1926	1926	1
536	20230605	114800	123046634	1929	1929	1929	1929	0
537	20230605	114700	123046634	1929	1926	1929	1926	1501
538	20230605	114600	120151208	1926	1926	1926	1926	1
539	20230605	114500	120149282	1926	1926	1926	1926	1
540	20230605	114400	120147356	1926	1926	1926	1926	1
541	20230605	114300	120145430	1929	1929	1929	1929	0
542	20230605	114200	120145430	1929	1926	1929	1926	12
543	20230605	114100	120122285	1926	1926	1926	1926	128
544	20230605	114000	119875757	1926	1926	1926	1926	1
545	20230605	113900	119873831	1928	1926	1928	1926	23
546	20230605	113800	119829489	1928	1926	1928	1926	500
547	20230605	113700	118865831	1926	1925	1926	1925	208
548	20230605	113600	118465224	1925	1925	1925	1925	1
549	20230605	113500	118463299	1926	1926	1926	1926	724
550	20230605	113400	117068875	1926	1926	1926	1926	1
551	20230605	113300	117066949	1928	1928	1928	1928	0
552	20230605	113200	117066949	1928	1926	1928	1926	2
553	20230605	113100	117063095	1926	1926	1926	1926	1
554	20230605	113000	117061169	1926	1926	1926	1926	1
555	20230605	112900	117059243	1929	1929	1929	1929	1000
556	20230605	112800	115130243	1926	1926	1926	1926	1
557	20230605	112700	115128317	1926	1926	1926	1926	2
558	20230605	112600	115124465	1926	1926	1926	1926	1
559	20230605	112500	115122539	1929	1925	1929	1925	735
560	20230605	112400	113704827	1926	1925	1926	1925	116
561	20230605	112300	113481412	1925	1920	1925	1920	8075
562	20230605	112200	97939435	1920	1920	1920	1920	0
563	20230605	112100	97939435	1920	1920	1920	1920	1
564	20230605	112000	97937515	1920	1920	1920	1920	1
565	20230605	111900	97935595	1920	1920	1920	1920	1
566	20230605	111800	97933675	1920	1920	1920	1920	1
567	20230605	111700	97931755	1920	1920	1920	1920	0
568	20230605	111600	97931755	1920	1921	1921	1920	467
569	20230605	111500	97034978	1921	1921	1921	1921	1
570	20230605	111400	97033057	1921	1921	1921	1921	1
571	20230605	111300	97031136	1921	1921	1921	1921	1
572	20230605	111200	97029215	1923	1923	1923	1923	0
573	20230605	111100	97029215	1923	1921	1923	1921	36
574	20230605	111000	96959989	1921	1921	1921	1921	1
575	20230605	110900	96958068	1923	1920	1923	1920	1250
576	20230605	110800	94556354	1920	1920	1920	1920	1
577	20230605	110700	94554434	1922	1922	1922	1922	0
578	20230605	110600	94554434	1922	1920	1922	1920	2501
579	20230605	110500	89747514	1921	1920	1921	1920	181
580	20230605	110400	89399960	1920	1920	1920	1920	0
581	20230605	110300	89399960	1920	1919	1920	1919	1062
582	20230605	110200	87361920	1920	1920	1920	1920	0
583	20230605	110100	87361920	1920	1920	1920	1920	0
584	20230605	110000	87361920	1920	1919	1920	1919	119
585	20230605	105900	87133443	1919	1919	1919	1919	0
586	20230605	105800	87133443	1919	1919	1919	1919	0
587	20230605	105700	87133443	1919	1919	1919	1919	3
588	20230605	105600	87127686	1919	1919	1919	1919	3
589	20230605	105500	87121929	1920	1919	1920	1919	1003
590	20230605	105400	85196172	1919	1919	1919	1919	3
591	20230605	105300	85190415	1919	1919	1919	1919	3
592	20230605	105200	85184658	1919	1919	1920	1919	129
593	20230605	105100	84937007	1919	1919	1919	1919	3
594	20230605	105000	84931250	1919	1919	1919	1919	18
595	20230605	104900	84896708	1918	1918	1918	1918	3
596	20230605	104800	84890954	1918	1918	1918	1918	0
597	20230605	104700	84890954	1918	1918	1918	1918	29
598	20230605	104600	84835332	1918	1918	1918	1918	54
599	20230605	104500	84731760	1918	1918	1918	1918	3
600	20230605	104400	84726006	1918	1918	1918	1918	3
601	20230605	104300	84720252	1918	1918	1918	1918	3
602	20230605	104200	84714498	1918	1919	1919	1918	2597
603	20230605	104100	79732566	1919	1919	1919	1919	3
604	20230605	104000	79726809	1919	1919	1919	1919	3
605	20230605	103900	79721052	1919	1919	1919	1919	3
606	20230605	103800	79715295	1919	1919	1919	1919	3
607	20230605	103700	79709538	1919	1919	1919	1919	27
608	20230605	103600	79657725	1919	1919	1919	1919	79
609	20230605	103500	79506124	1919	1919	1919	1919	4
610	20230605	103400	79498448	1919	1919	1919	1919	3
611	20230605	103300	79492691	1919	1919	1919	1919	3
612	20230605	103200	79486934	1919	1919	1919	1919	30
613	20230605	103100	79429364	1919	1919	1919	1919	3
614	20230605	103000	79423607	1919	1919	1919	1919	3
615	20230605	102900	79417850	1919	1919	1919	1919	3
616	20230605	102800	79412093	1919	1919	1919	1919	3
617	20230605	102700	79406336	1919	1919	1919	1919	110
618	20230605	102600	79195246	1919	1919	1919	1919	146
619	20230605	102500	78915072	1918	1919	1919	1918	503
620	20230605	102400	77949818	1918	1918	1918	1918	3
621	20230605	102300	77944064	1918	1918	1918	1918	3
622	20230605	102200	77938310	1918	1918	1918	1918	30
623	20230605	102100	77880770	1918	1918	1918	1918	643
624	20230605	102000	76647496	1918	1918	1918	1918	196
625	20230605	101900	76271568	1918	1918	1918	1918	1187
626	20230605	101800	73994902	1918	1917	1918	1917	1503
627	20230605	101700	71112151	1917	1917	1917	1917	30
628	20230605	101600	71054641	1917	1917	1917	1917	4
629	20230605	101500	71046973	1917	1917	1917	1917	520
630	20230605	101400	70050133	1917	1917	1917	1917	4
631	20230605	101300	70042465	1917	1917	1917	1917	4
632	20230605	101200	70034797	1917	1917	1917	1917	31
633	20230605	101100	69975370	1917	1917	1917	1917	4
634	20230605	101000	69967702	1917	1917	1917	1917	4
635	20230605	100900	69960034	1917	1917	1917	1917	4
636	20230605	100800	69952366	1917	1917	1917	1917	4
637	20230605	100700	69944698	1917	1917	1917	1917	31
638	20230605	100600	69885271	1917	1917	1917	1917	4
639	20230605	100500	69877603	1917	1917	1917	1917	4
640	20230605	100400	69869935	1917	1917	1917	1917	0
641	20230605	100300	69869935	1917	1917	1917	1917	4
642	20230605	100200	69862267	1917	1917	1917	1917	31
643	20230605	100100	69802840	1917	1917	1917	1917	4
644	20230605	100000	69795172	1917	1917	1917	1917	4
645	20230605	095900	69787504	1917	1917	1917	1917	4
646	20230605	095800	69779836	1917	1917	1917	1917	17
647	20230605	095700	69747247	1917	1917	1917	1917	31
648	20230605	095600	69687820	1917	1917	1917	1917	4
649	20230605	095500	69680152	1917	1917	1917	1917	4
650	20230605	095400	69672484	1917	1917	1917	1917	4
651	20230605	095300	69664816	1917	1917	1917	1917	0
652	20230605	095200	69664816	1917	1918	1918	1917	748
653	20230605	095100	68230844	1918	1918	1918	1918	1444
654	20230605	095000	65461252	1917	1917	1917	1917	4
655	20230605	094900	65453584	1917	1917	1917	1917	4
656	20230605	094800	65445916	1917	1917	1917	1917	863
657	20230605	094700	63791545	1917	1918	1918	1917	892
658	20230605	094600	62080716	1918	1918	1918	1918	4
659	20230605	094500	62073044	1918	1918	1918	1918	4
660	20230605	094400	62065372	1918	1918	1918	1918	4
661	20230605	094300	62057700	1918	1918	1918	1918	4
662	20230605	094200	62050028	1919	1918	1919	1918	29
663	20230605	094100	61994404	1918	1918	1918	1918	4
664	20230605	094000	61986732	1918	1919	1919	1918	134
665	20230605	093900	61729590	1919	1919	1919	1919	4
666	20230605	093800	61721914	1919	1919	1919	1919	4
667	20230605	093700	61714238	1922	1920	1922	1919	371
668	20230605	093600	61001273	1919	1919	1919	1919	4
669	20230605	093500	60993597	1919	1919	1919	1919	4
670	20230605	093400	60985921	1922	1919	1922	1919	373
671	20230605	093300	60269033	1919	1919	1919	1919	4
672	20230605	093200	60261357	1919	1919	1919	1919	31
673	20230605	093100	60201868	1922	1920	1922	1920	5
674	20230605	093000	60192263	1919	1919	1919	1919	4
675	20230605	092900	60184587	1918	1918	1918	1918	4
676	20230605	092800	60176915	1918	1920	1920	1918	2773
677	20230605	092700	54856065	1920	1920	1920	1920	5032
678	20230605	092600	45194625	1920	1920	1920	1920	4
679	20230605	092500	45186945	1920	1920	1920	1920	5
680	20230605	092400	45177345	1921	1921	1921	1921	476
681	20230605	092300	44262949	1924	1921	1924	1921	11
682	20230605	092200	44241802	1921	1921	1921	1921	32
683	20230605	092100	44180330	1921	1921	1921	1921	4
684	20230605	092000	44172646	1920	1920	1920	1920	1
685	20230605	091900	44170726	1920	1920	1920	1920	5
686	20230605	091800	44161126	1921	1921	1921	1921	10
687	20230605	091700	44141916	1920	1920	1921	1920	66
688	20230605	091600	44015158	1920	1924	1924	1920	9
689	20230605	091500	43997858	1920	1920	1920	1920	322
690	20230605	091400	43379618	1918	1918	1918	1918	461
691	20230605	091300	42495420	1920	1920	1920	1918	108
692	20230605	091200	42288068	1920	1920	1920	1918	110
693	20230605	091100	42076876	1922	1918	1922	1918	908
694	20230605	091000	40331716	1920	1918	1920	1918	1046
695	20230605	090900	38323404	1919	1919	1919	1919	200
696	20230605	090800	37939604	1920	1918	1920	1918	1298
697	20230605	090700	35447974	1918	1920	1922	1918	435
698	20230605	090600	34613621	1918	1918	1918	1918	0
699	20230605	090500	34613621	1918	1920	1921	1918	448
700	20230605	090400	33754085	1921	1920	1921	1920	465
701	20230605	090300	32860875	1918	1918	1918	1918	5
702	20230605	090200	32851285	1921	1921	1921	1921	1238
703	20230605	090100	30473087	1921	1921	1921	1921	1999
704	20230605	090000	26633008	1919	1925	1925	1919	13842