KissMeData/126640/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	195500	425451551	1924	1924	1924	1924	275
3	20230629	195400	425451551	1924	1924	1924	1924	0
4	20230629	195300	425451551	1924	1924	1924	1924	0
5	20230629	195200	425451551	1924	1924	1924	1924	0
6	20230629	195100	425451551	1924	1924	1924	1924	0
7	20230629	195000	425451551	1924	1924	1924	1924	0
8	20230629	194900	425451551	1924	1924	1924	1924	0
9	20230629	194800	425451551	1924	1924	1924	1924	0
10	20230629	194700	425451551	1924	1924	1924	1924	0
11	20230629	194600	425451551	1924	1924	1924	1924	0
12	20230629	194500	425451551	1924	1924	1924	1924	0
13	20230629	194400	425451551	1924	1924	1924	1924	0
14	20230629	194300	425451551	1924	1924	1924	1924	0
15	20230629	194200	425451551	1924	1924	1924	1924	0
16	20230629	194100	425451551	1924	1924	1924	1924	0
17	20230629	194000	425451551	1924	1924	1924	1924	0
18	20230629	193900	425451551	1924	1924	1924	1924	0
19	20230629	193800	425451551	1924	1924	1924	1924	0
20	20230629	193700	425451551	1924	1924	1924	1924	0
21	20230629	193600	425451551	1924	1924	1924	1924	0
22	20230629	193500	425451551	1924	1924	1924	1924	0
23	20230629	193400	425451551	1924	1924	1924	1924	0
24	20230629	193300	425451551	1924	1924	1924	1924	0
25	20230629	193200	425451551	1924	1924	1924	1924	0
26	20230629	193100	425451551	1924	1924	1924	1924	0
27	20230629	193000	425451551	1924	1924	1924	1924	0
28	20230629	192900	425451551	1924	1924	1924	1924	0
29	20230629	192800	425451551	1924	1924	1924	1924	0
30	20230629	192700	425451551	1924	1924	1924	1924	0
31	20230629	192600	425451551	1924	1924	1924	1924	0
32	20230629	192500	425451551	1924	1924	1924	1924	275
33	20230629	192400	425451551	1924	1924	1924	1924	0
34	20230629	192300	425451551	1924	1924	1924	1924	0
35	20230629	192200	425451551	1924	1924	1924	1924	0
36	20230629	192100	425451551	1924	1924	1924	1924	0
37	20230629	192000	425451551	1924	1924	1924	1924	0
38	20230629	191900	425451551	1924	1924	1924	1924	0
39	20230629	191800	425451551	1924	1924	1924	1924	0
40	20230629	191700	425451551	1924	1924	1924	1924	0
41	20230629	191600	425451551	1924	1924	1924	1924	0
42	20230629	191500	425451551	1924	1924	1924	1924	0
43	20230629	191400	425451551	1924	1924	1924	1924	0
44	20230629	191300	425451551	1924	1924	1924	1924	0
45	20230629	191200	425451551	1924	1924	1924	1924	0
46	20230629	191100	425451551	1924	1924	1924	1924	0
47	20230629	191000	425451551	1924	1924	1924	1924	0
48	20230629	190900	425451551	1924	1924	1924	1924	0
49	20230629	190800	425451551	1924	1924	1924	1924	0
50	20230629	190700	425451551	1924	1924	1924	1924	0
51	20230629	190600	425451551	1924	1924	1924	1924	0
52	20230629	190500	425451551	1924	1924	1924	1924	0
53	20230629	190400	425451551	1924	1924	1924	1924	0
54	20230629	190300	425451551	1924	1924	1924	1924	0
55	20230629	190200	425451551	1924	1924	1924	1924	0
56	20230629	190100	425451551	1924	1924	1924	1924	0
57	20230629	190000	425451551	1924	1924	1924	1924	0
58	20230629	185900	425451551	1924	1924	1924	1924	0
59	20230629	185800	425451551	1924	1924	1924	1924	0
60	20230629	185700	425451551	1924	1924	1924	1924	0
61	20230629	185600	425451551	1924	1924	1924	1924	0
62	20230629	185500	425451551	1924	1924	1924	1924	275
63	20230629	185400	425451551	1924	1924	1924	1924	0
64	20230629	185300	425451551	1924	1924	1924	1924	0
65	20230629	185200	425451551	1924	1924	1924	1924	0
66	20230629	185100	425451551	1924	1924	1924	1924	0
67	20230629	185000	425451551	1924	1924	1924	1924	0
68	20230629	184900	425451551	1924	1924	1924	1924	0
69	20230629	184800	425451551	1924	1924	1924	1924	0
70	20230629	184700	425451551	1924	1924	1924	1924	0
71	20230629	184600	425451551	1924	1924	1924	1924	0
72	20230629	184500	425451551	1924	1924	1924	1924	0
73	20230629	184400	425451551	1924	1924	1924	1924	0
74	20230629	184300	425451551	1924	1924	1924	1924	0
75	20230629	184200	425451551	1924	1924	1924	1924	0
76	20230629	184100	425451551	1924	1924	1924	1924	0
77	20230629	184000	425451551	1924	1924	1924	1924	0
78	20230629	183900	425451551	1924	1924	1924	1924	0
79	20230629	183800	425451551	1924	1924	1924	1924	0
80	20230629	183700	425451551	1924	1924	1924	1924	0
81	20230629	183600	425451551	1924	1924	1924	1924	0
82	20230629	183500	425451551	1924	1924	1924	1924	0
83	20230629	183400	425451551	1924	1924	1924	1924	0
84	20230629	183300	425451551	1924	1924	1924	1924	0
85	20230629	183200	425451551	1924	1924	1924	1924	0
86	20230629	183100	425451551	1924	1924	1924	1924	0
87	20230629	183000	425451551	1924	1924	1924	1924	0
88	20230629	182900	425451551	1924	1924	1924	1924	0
89	20230629	182800	425451551	1924	1924	1924	1924	0
90	20230629	182700	425451551	1924	1924	1924	1924	0
91	20230629	182600	425451551	1924	1924	1924	1924	0
92	20230629	182500	425451551	1924	1924	1924	1924	275
93	20230629	182400	425451551	1924	1924	1924	1924	0
94	20230629	182300	425451551	1924	1924	1924	1924	0
95	20230629	182200	425451551	1924	1924	1924	1924	0
96	20230629	182100	425451551	1924	1924	1924	1924	0
97	20230629	182000	425451551	1924	1924	1924	1924	0
98	20230629	181900	425451551	1924	1924	1924	1924	0
99	20230629	181800	425451551	1924	1924	1924	1924	0
100	20230629	181700	425451551	1924	1924	1924	1924	0
101	20230629	181600	425451551	1924	1924	1924	1924	0
102	20230629	181500	425451551	1924	1924	1924	1924	0
103	20230629	181400	425451551	1924	1924	1924	1924	0
104	20230629	181300	425451551	1924	1924	1924	1924	0
105	20230629	181200	425451551	1924	1924	1924	1924	0
106	20230629	181100	425451551	1924	1924	1924	1924	0
107	20230629	181000	425451551	1924	1924	1924	1924	0
108	20230629	180900	425451551	1924	1924	1924	1924	0
109	20230629	180800	425451551	1924	1924	1924	1924	0
110	20230629	180700	425451551	1924	1924	1924	1924	0
111	20230629	180600	425451551	1924	1924	1924	1924	0
112	20230629	180500	425451551	1924	1924	1924	1924	0
113	20230629	180400	425451551	1924	1924	1924	1924	0
114	20230629	180300	425451551	1924	1924	1924	1924	0
115	20230629	180200	425451551	1924	1924	1924	1924	0
116	20230629	180100	425451551	1924	1924	1924	1924	0
117	20230629	180000	425451551	1924	1924	1924	1924	0
118	20230629	175900	425451551	1924	1924	1924	1924	0
119	20230629	175800	425451551	1924	1924	1924	1924	0
120	20230629	175700	425451551	1924	1924	1924	1924	0
121	20230629	175600	425451551	1924	1924	1924	1924	0
122	20230629	175500	425451551	1924	1924	1924	1924	275
123	20230629	175400	425451551	1924	1924	1924	1924	0
124	20230629	175300	425451551	1924	1924	1924	1924	0
125	20230629	175200	425451551	1924	1924	1924	1924	0
126	20230629	175100	425451551	1924	1924	1924	1924	0
127	20230629	175000	425451551	1924	1924	1924	1924	0
128	20230629	174900	425451551	1924	1924	1924	1924	0
129	20230629	174800	425451551	1924	1924	1924	1924	0
130	20230629	174700	425451551	1924	1924	1924	1924	0
131	20230629	174600	425451551	1924	1924	1924	1924	0
132	20230629	174500	425451551	1924	1924	1924	1924	0
133	20230629	174400	425451551	1924	1924	1924	1924	0
134	20230629	174300	425451551	1924	1924	1924	1924	0
135	20230629	174200	425451551	1924	1924	1924	1924	0
136	20230629	174100	425451551	1924	1924	1924	1924	0
137	20230629	174000	425451551	1924	1924	1924	1924	0
138	20230629	173900	425451551	1924	1924	1924	1924	0
139	20230629	173800	425451551	1924	1924	1924	1924	0
140	20230629	173700	425451551	1924	1924	1924	1924	0
141	20230629	173600	425451551	1924	1924	1924	1924	0
142	20230629	173500	425451551	1924	1924	1924	1924	0
143	20230629	173400	425451551	1924	1924	1924	1924	0
144	20230629	173300	425451551	1924	1924	1924	1924	0
145	20230629	173200	425451551	1924	1924	1924	1924	0
146	20230629	173100	425451551	1924	1924	1924	1924	0
147	20230629	173000	425451551	1924	1924	1924	1924	0
148	20230629	172900	425451551	1924	1924	1924	1924	0
149	20230629	172800	425451551	1924	1924	1924	1924	0
150	20230629	172700	425451551	1924	1924	1924	1924	0
151	20230629	172600	425451551	1924	1924	1924	1924	0
152	20230629	172500	425451551	1924	1924	1924	1924	275
153	20230629	172400	425451551	1924	1924	1924	1924	0
154	20230629	172300	425451551	1924	1924	1924	1924	0
155	20230629	172200	425451551	1924	1924	1924	1924	0
156	20230629	172100	425451551	1924	1924	1924	1924	0
157	20230629	172000	425451551	1924	1924	1924	1924	0
158	20230629	171900	425451551	1924	1924	1924	1924	0
159	20230629	171800	425451551	1924	1924	1924	1924	0
160	20230629	171700	425451551	1924	1924	1924	1924	0
161	20230629	171600	425451551	1924	1924	1924	1924	0
162	20230629	171500	425451551	1924	1924	1924	1924	0
163	20230629	171400	425451551	1924	1924	1924	1924	0
164	20230629	171300	425451551	1924	1924	1924	1924	0
165	20230629	171200	425451551	1924	1924	1924	1924	0
166	20230629	171100	425451551	1924	1924	1924	1924	0
167	20230629	171000	425451551	1924	1924	1924	1924	0
168	20230629	170900	425451551	1924	1924	1924	1924	0
169	20230629	170800	425451551	1924	1924	1924	1924	0
170	20230629	170700	425451551	1924	1924	1924	1924	0
171	20230629	170600	425451551	1924	1924	1924	1924	0
172	20230629	170500	425451551	1924	1924	1924	1924	0
173	20230629	170400	425451551	1924	1924	1924	1924	0
174	20230629	170300	425451551	1924	1924	1924	1924	0
175	20230629	170200	425451551	1924	1924	1924	1924	0
176	20230629	170100	425451551	1924	1924	1924	1924	0
177	20230629	170000	425451551	1924	1924	1924	1924	0
178	20230629	165900	425451551	1924	1924	1924	1924	0
179	20230629	165800	425451551	1924	1924	1924	1924	0
180	20230629	165700	425451551	1924	1924	1924	1924	0
181	20230629	165600	425451551	1924	1924	1924	1924	0
182	20230629	165500	425451551	1924	1924	1924	1924	275
183	20230629	165400	425451551	1924	1924	1924	1924	0
184	20230629	165300	425451551	1924	1924	1924	1924	0
185	20230629	165200	425451551	1924	1924	1924	1924	0
186	20230629	165100	425451551	1924	1924	1924	1924	0
187	20230629	165000	425451551	1924	1924	1924	1924	0
188	20230629	164900	425451551	1924	1924	1924	1924	0
189	20230629	164800	425451551	1924	1924	1924	1924	0
190	20230629	164700	425451551	1924	1924	1924	1924	0
191	20230629	164600	425451551	1924	1924	1924	1924	0
192	20230629	164500	425451551	1924	1924	1924	1924	0
193	20230629	164400	425451551	1924	1924	1924	1924	0
194	20230629	164300	425451551	1924	1924	1924	1924	0
195	20230629	164200	425451551	1924	1924	1924	1924	0
196	20230629	164100	425451551	1924	1924	1924	1924	0
197	20230629	164000	425451551	1924	1924	1924	1924	0
198	20230629	163900	425451551	1924	1924	1924	1924	0
199	20230629	163800	425451551	1924	1924	1924	1924	0
200	20230629	163700	425451551	1924	1924	1924	1924	0
201	20230629	163600	425451551	1924	1924	1924	1924	0
202	20230629	163500	425451551	1924	1924	1924	1924	0
203	20230629	163400	425451551	1924	1924	1924	1924	0
204	20230629	163300	425451551	1924	1924	1924	1924	0
205	20230629	163200	425451551	1924	1924	1924	1924	0
206	20230629	163100	425451551	1924	1924	1924	1924	0
207	20230629	163000	425451551	1924	1924	1924	1924	0
208	20230629	162900	425451551	1924	1924	1924	1924	0
209	20230629	162800	425451551	1924	1924	1924	1924	0
210	20230629	162700	425451551	1924	1924	1924	1924	0
211	20230629	162600	425451551	1924	1924	1924	1924	0
212	20230629	162500	425451551	1924	1924	1924	1924	275
213	20230629	162400	425451551	1924	1924	1924	1924	0
214	20230629	162300	425451551	1924	1924	1924	1924	0
215	20230629	162200	425451551	1924	1924	1924	1924	0
216	20230629	162100	425451551	1924	1924	1924	1924	0
217	20230629	162000	425451551	1924	1924	1924	1924	0
218	20230629	161900	425451551	1924	1924	1924	1924	0
219	20230629	161800	425451551	1924	1924	1924	1924	0
220	20230629	161700	425451551	1924	1924	1924	1924	0
221	20230629	161600	425451551	1924	1924	1924	1924	0
222	20230629	161500	425451551	1924	1924	1924	1924	0
223	20230629	161400	425451551	1924	1924	1924	1924	0
224	20230629	161300	425451551	1924	1924	1924	1924	0
225	20230629	161200	425451551	1924	1924	1924	1924	0
226	20230629	161100	425451551	1924	1924	1924	1924	0
227	20230629	161000	425451551	1924	1924	1924	1924	0
228	20230629	160900	425451551	1924	1924	1924	1924	0
229	20230629	160800	425451551	1924	1924	1924	1924	0
230	20230629	160700	425451551	1924	1924	1924	1924	0
231	20230629	160600	425451551	1924	1924	1924	1924	0
232	20230629	160500	425451551	1924	1924	1924	1924	0
233	20230629	160400	425451551	1924	1924	1924	1924	0
234	20230629	160300	425451551	1924	1924	1924	1924	0
235	20230629	160200	425451551	1924	1924	1924	1924	0
236	20230629	160100	425451551	1924	1924	1924	1924	0
237	20230629	160000	425451551	1924	1924	1924	1924	0
238	20230629	155900	425451551	1924	1924	1924	1924	0
239	20230629	155800	425451551	1924	1924	1924	1924	0
240	20230629	155700	425451551	1924	1924	1924	1924	0
241	20230629	155600	425451551	1924	1924	1924	1924	0
242	20230629	155500	425451551	1924	1924	1924	1924	275
243	20230629	155400	425451551	1924	1924	1924	1924	0
244	20230629	155300	425451551	1924	1924	1924	1924	0
245	20230629	155200	425451551	1924	1924	1924	1924	0
246	20230629	155100	425451551	1924	1924	1924	1924	0
247	20230629	155000	425451551	1924	1924	1924	1924	0
248	20230629	154900	425451551	1924	1924	1924	1924	0
249	20230629	154800	425451551	1924	1924	1924	1924	0
250	20230629	154700	425451551	1924	1924	1924	1924	0
251	20230629	154600	425451551	1924	1924	1924	1924	0
252	20230629	154500	425451551	1924	1924	1924	1924	0
253	20230629	154400	425451551	1924	1924	1924	1924	0
254	20230629	154300	425451551	1924	1924	1924	1924	0
255	20230629	154200	425451551	1924	1924	1924	1924	0
256	20230629	154100	425451551	1924	1924	1924	1924	0
257	20230629	154000	425451551	1924	1924	1924	1924	0
258	20230629	153900	425451551	1924	1924	1924	1924	0
259	20230629	153800	425451551	1924	1924	1924	1924	0
260	20230629	153700	425451551	1924	1924	1924	1924	0
261	20230629	153600	425451551	1924	1924	1924	1924	0
262	20230629	153500	425451551	1924	1924	1924	1924	0
263	20230629	153400	425451551	1924	1924	1924	1924	0
264	20230629	153300	425451551	1924	1924	1924	1924	0
265	20230629	153200	425451551	1924	1924	1924	1924	0
266	20230629	153100	425451551	1924	1924	1924	1924	0
267	20230629	153000	425451551	1924	1924	1924	1924	275
268	20230629	152900	424922451	1924	1924	1924	1924	0
269	20230629	152800	424922451	1924	1924	1924	1924	0
270	20230629	152700	424922451	1924	1924	1924	1924	0
271	20230629	152600	424922451	1924	1924	1924	1924	0
272	20230629	152500	424922451	1924	1924	1924	1924	0
273	20230629	152400	424922451	1924	1924	1924	1924	0
274	20230629	152300	424922451	1924	1924	1924	1924	0
275	20230629	152200	424922451	1924	1924	1924	1924	0
276	20230629	152100	424922451	1924	1924	1924	1924	0
277	20230629	152000	424922451	1924	1924	1924	1924	0
278	20230629	151900	424922451	1924	1924	1924	1924	26
279	20230629	151800	424872427	1924	1924	1924	1924	2
280	20230629	151700	424868579	1915	1915	1915	1915	0
281	20230629	151600	424868579	1915	1916	1916	1915	810
282	20230629	151500	423316929	1915	1921	1921	1915	3000
283	20230629	151400	417569757	1924	1924	1924	1924	0
284	20230629	151300	417569757	1924	1924	1924	1924	9
285	20230629	151200	417552441	1924	1924	1924	1924	19
286	20230629	151100	417515885	1921	1921	1921	1921	0
287	20230629	151000	417515885	1921	1925	1925	1921	41
288	20230629	150900	417436964	1927	1927	1927	1927	0
289	20230629	150800	417436964	1927	1927	1927	1927	0
290	20230629	150700	417436964	1927	1927	1927	1927	127
291	20230629	150600	417192235	1927	1926	1928	1926	3099
292	20230629	150500	411217489	1927	1927	1927	1927	0
293	20230629	150400	411217489	1927	1927	1927	1927	105
294	20230629	150300	411015154	1927	1927	1927	1927	1
295	20230629	150200	411013227	1927	1927	1927	1927	1
296	20230629	150100	411011300	1928	1928	1928	1928	29
297	20230629	150000	410955388	1928	1928	1928	1928	2
298	20230629	145900	410951532	1920	1920	1920	1920	0
299	20230629	145800	410951532	1920	1920	1920	1920	1000
300	20230629	145700	409031532	1920	1920	1920	1920	0
301	20230629	145600	409031532	1920	1920	1920	1920	0
302	20230629	145500	409031532	1920	1920	1920	1920	0
303	20230629	145400	409031532	1920	1920	1920	1920	0
304	20230629	145300	409031532	1920	1920	1920	1920	330
305	20230629	145200	408397932	1920	1920	1920	1920	0
306	20230629	145100	408397932	1920	1929	1929	1920	2166
307	20230629	145000	404228718	1930	1930	1930	1930	0
308	20230629	144900	404228718	1930	1930	1930	1930	0
309	20230629	144800	404228718	1930	1930	1930	1930	0
310	20230629	144700	404228718	1930	1928	1930	1928	300
311	20230629	144600	403650046	1920	1920	1920	1920	0
312	20230629	144500	403650046	1920	1920	1920	1919	2765
313	20230629	144400	398341355	1920	1920	1920	1920	1590
314	20230629	144300	395288555	1920	1920	1920	1920	0
315	20230629	144200	395288555	1920	1920	1920	1920	1
316	20230629	144100	395286635	1920	1920	1920	1920	1100
317	20230629	144000	393174635	1920	1922	1922	1920	1634
318	20230629	143900	390036593	1922	1922	1922	1922	0
319	20230629	143800	390036593	1922	1922	1922	1922	1
320	20230629	143700	390034671	1925	1925	1925	1925	129
321	20230629	143600	389786346	1925	1926	1926	1925	257
322	20230629	143500	389291617	1926	1926	1926	1926	0
323	20230629	143400	389291617	1926	1926	1926	1926	100
324	20230629	143300	389099017	1935	1935	1935	1935	0
325	20230629	143200	389099017	1935	1935	1935	1935	1
326	20230629	143100	389097082	1935	1935	1935	1935	44
327	20230629	143000	389011942	1936	1935	1936	1935	926
328	20230629	142900	387220130	1936	1934	1936	1934	503
329	20230629	142800	386246824	1934	1930	1934	1930	369
330	20230629	142700	385533799	1929	1925	1929	1925	3543
331	20230629	142600	378709970	1924	1921	1924	1921	5680
332	20230629	142500	367797925	1920	1920	1920	1920	1535
333	20230629	142400	364850725	1920	1921	1921	1920	971
334	20230629	142300	362986400	1921	1921	1921	1921	5
335	20230629	142200	362976795	1920	1920	1920	1920	1240
336	20230629	142100	360595995	1920	1920	1920	1920	810
337	20230629	142000	359040795	1920	1920	1920	1920	2364
338	20230629	141900	354501915	1920	1920	1920	1920	1413
339	20230629	141800	351788955	1920	1919	1920	1919	1707
340	20230629	141700	348512064	1919	1918	1919	1918	52
341	20230629	141600	348412279	1918	1918	1918	1918	0
342	20230629	141500	348412279	1918	1918	1918	1918	0
343	20230629	141400	348412279	1918	1918	1918	1918	11
344	20230629	141300	348391181	1918	1918	1918	1918	11
345	20230629	141200	348370083	1918	1918	1918	1918	100
346	20230629	141100	348178283	1919	1919	1919	1919	2
347	20230629	141000	348174445	1919	1919	1919	1919	0
348	20230629	140900	348174445	1919	1919	1919	1919	140
349	20230629	140800	347905785	1919	1919	1919	1919	100
350	20230629	140700	347713885	1920	1920	1920	1920	65
351	20230629	140600	347589085	1921	1920	1921	1920	370
352	20230629	140500	346878655	1920	1920	1920	1920	100
353	20230629	140400	346686655	1920	1920	1921	1920	591
354	20230629	140300	345551892	1920	1919	1920	1919	1312
355	20230629	140200	343033014	1918	1912	1918	1912	7559
356	20230629	140100	328559361	1911	1910	1911	1910	3141
357	20230629	140000	322558047	1910	1910	1910	1910	0
358	20230629	135900	322558047	1910	1910	1910	1910	0
359	20230629	135800	322558047	1910	1910	1910	1910	0
360	20230629	135700	322558047	1910	1910	1910	1910	0
361	20230629	135600	322558047	1910	1910	1910	1910	0
362	20230629	135500	322558047	1910	1910	1910	1910	0
363	20230629	135400	322558047	1910	1910	1910	1910	500
364	20230629	135300	321603047	1911	1911	1911	1911	0
365	20230629	135200	321603047	1911	1911	1911	1911	0
366	20230629	135100	321603047	1911	1911	1911	1911	1
367	20230629	135000	321601136	1910	1910	1910	1910	1855
368	20230629	134900	318058086	1910	1910	1910	1910	0
369	20230629	134800	318058086	1910	1910	1910	1910	0
370	20230629	134700	318058086	1910	1910	1910	1910	0
371	20230629	134600	318058086	1910	1910	1910	1910	0
372	20230629	134500	318058086	1910	1910	1910	1910	1
373	20230629	134400	318056176	1910	1910	1910	1910	2260
374	20230629	134300	313739576	1910	1910	1910	1910	0
375	20230629	134200	313739576	1910	1910	1910	1910	300
376	20230629	134100	313166576	1912	1912	1912	1912	0
377	20230629	134000	313166576	1912	1912	1912	1912	0
378	20230629	133900	313166576	1912	1912	1912	1912	0
379	20230629	133800	313166576	1912	1912	1912	1912	0
380	20230629	133700	313166576	1912	1912	1912	1912	0
381	20230629	133600	313166576	1912	1912	1912	1912	850
382	20230629	133500	311541376	1910	1910	1910	1910	0
383	20230629	133400	311541376	1910	1910	1910	1910	0
384	20230629	133300	311541376	1910	1910	1910	1910	0
385	20230629	133200	311541376	1910	1910	1910	1910	0
386	20230629	133100	311541376	1910	1910	1910	1910	0
387	20230629	133000	311541376	1910	1910	1910	1910	12
388	20230629	132900	311518456	1910	1910	1910	1910	18
389	20230629	132800	311484076	1910	1910	1910	1910	410
390	20230629	132700	310700976	1910	1910	1910	1910	50
391	20230629	132600	310605476	1910	1910	1910	1910	0
392	20230629	132500	310605476	1910	1910	1910	1910	0
393	20230629	132400	310605476	1910	1910	1910	1910	0
394	20230629	132300	310605476	1910	1910	1910	1910	0
395	20230629	132200	310605476	1910	1910	1910	1910	1000
396	20230629	132100	308695476	1911	1911	1911	1911	188
397	20230629	132000	308336208	1909	1909	1909	1909	907
398	20230629	131900	306604745	1910	1910	1910	1910	731
399	20230629	131800	305208535	1909	1909	1909	1909	0
400	20230629	131700	305208535	1909	1910	1910	1909	1528
401	20230629	131600	302290909	1909	1910	1910	1909	1161
402	20230629	131500	300074016	1910	1910	1910	1910	50
403	20230629	131400	299978516	1911	1911	1911	1911	417
404	20230629	131300	299181629	1911	1911	1911	1911	0
405	20230629	131200	299181629	1911	1910	1911	1910	800
406	20230629	131100	297653329	1910	1910	1910	1910	300
407	20230629	131000	297080329	1906	1906	1906	1906	0
408	20230629	130900	297080329	1906	1906	1906	1906	2499
409	20230629	130800	292317235	1906	1906	1906	1906	1371
410	20230629	130700	289704109	1906	1905	1906	1905	1718
411	20230629	130600	286430775	1904	1904	1904	1904	254
412	20230629	130500	285947159	1904	1904	1904	1904	1
413	20230629	130400	285945255	1904	1901	1904	1900	1715
414	20230629	130300	282686626	1901	1901	1901	1901	500
415	20230629	130200	281736126	1904	1904	1904	1904	0
416	20230629	130100	281736126	1904	1904	1904	1904	0
417	20230629	130000	281736126	1904	1904	1904	1904	0
418	20230629	125900	281736126	1904	1902	1904	1902	40
419	20230629	125800	281659998	1902	1902	1902	1902	0
420	20230629	125700	281659998	1902	1902	1902	1902	184
421	20230629	125600	281310030	1902	1902	1902	1902	0
422	20230629	125500	281310030	1902	1902	1902	1902	0
423	20230629	125400	281310030	1902	1902	1902	1902	29
424	20230629	125300	281254872	1902	1902	1902	1902	0
425	20230629	125200	281254872	1902	1902	1902	1902	0
426	20230629	125100	281254872	1902	1902	1902	1902	0
427	20230629	125000	281254872	1902	1902	1902	1902	0
428	20230629	124900	281254872	1902	1902	1902	1902	1
429	20230629	124800	281252970	1902	1902	1902	1902	0
430	20230629	124700	281252970	1902	1903	1903	1902	1153
431	20230629	124600	279059253	1904	1904	1904	1904	0
432	20230629	124500	279059253	1904	1904	1904	1904	0
433	20230629	124400	279059253	1904	1904	1904	1904	0
434	20230629	124300	279059253	1904	1904	1904	1904	158
435	20230629	124200	278758421	1904	1904	1904	1904	0
436	20230629	124100	278758421	1904	1904	1904	1904	0
437	20230629	124000	278758421	1904	1904	1904	1904	0
438	20230629	123900	278758421	1904	1904	1904	1904	1
439	20230629	123800	278756517	1903	1903	1903	1903	0
440	20230629	123700	278756517	1903	1903	1903	1903	0
441	20230629	123600	278756517	1903	1903	1903	1903	1
442	20230629	123500	278754614	1903	1903	1903	1903	132
443	20230629	123400	278503418	1906	1906	1906	1906	0
444	20230629	123300	278503418	1906	1906	1906	1906	658
445	20230629	123200	277249270	1906	1907	1907	1906	100
446	20230629	123100	277058666	1910	1907	1910	1907	10
447	20230629	123000	277039593	1906	1906	1906	1906	100
448	20230629	122900	276848993	1907	1907	1907	1907	0
449	20230629	122800	276848993	1907	1907	1907	1907	0
450	20230629	122700	276848993	1907	1907	1907	1907	0
451	20230629	122600	276848993	1907	1907	1907	1907	0
452	20230629	122500	276848993	1907	1906	1907	1906	842
453	20230629	122400	275243334	1903	1903	1903	1903	0
454	20230629	122300	275243334	1903	1903	1903	1903	100
455	20230629	122200	275053034	1902	1902	1902	1902	0
456	20230629	122100	275053034	1902	1902	1902	1902	0
457	20230629	122000	275053034	1902	1902	1902	1902	0
458	20230629	121900	275053034	1902	1902	1902	1902	0
459	20230629	121800	275053034	1902	1902	1902	1902	10
460	20230629	121700	275034014	1901	1901	1901	1901	0
461	20230629	121600	275034014	1901	1901	1901	1901	86
462	20230629	121500	274870528	1901	1901	1901	1901	3
463	20230629	121400	274864825	1900	1900	1900	1900	170
464	20230629	121300	274541825	1900	1900	1900	1900	1421
465	20230629	121200	271841925	1900	1900	1900	1900	3327
466	20230629	121100	265520625	1901	1901	1901	1901	0
467	20230629	121000	265520625	1901	1901	1901	1901	0
468	20230629	120900	265520625	1901	1901	1901	1901	0
469	20230629	120800	265520625	1901	1901	1901	1901	10
470	20230629	120700	265501615	1901	1900	1901	1900	210
471	20230629	120600	265102605	1899	1899	1899	1899	0
472	20230629	120500	265102605	1899	1899	1899	1899	204
473	20230629	120400	264715209	1899	1899	1899	1899	755
474	20230629	120300	263281464	1899	1899	1899	1899	400
475	20230629	120200	262521864	1899	1900	1900	1899	2869
476	20230629	120100	257071316	1900	1900	1900	1900	0
477	20230629	120000	257071316	1900	1900	1900	1900	0
478	20230629	115900	257071316	1900	1900	1900	1900	0
479	20230629	115800	257071316	1900	1900	1900	1900	281
480	20230629	115700	256537416	1900	1900	1900	1900	700
481	20230629	115600	255207416	1901	1901	1901	1901	0
482	20230629	115500	255207416	1901	1901	1901	1901	1
483	20230629	115400	255205515	1901	1901	1901	1901	9
484	20230629	115300	255188406	1901	1900	1901	1900	682
485	20230629	115200	253892595	1900	1900	1900	1900	546
486	20230629	115100	252855195	1900	1900	1900	1900	15
487	20230629	115000	252826695	1900	1900	1900	1900	862
488	20230629	114900	251188895	1901	1901	1901	1901	1
489	20230629	114800	251186994	1900	1900	1900	1900	333
490	20230629	114700	250554294	1900	1900	1900	1900	52
491	20230629	114600	250455494	1901	1901	1901	1901	197
492	20230629	114500	250080997	1900	1900	1900	1900	200
493	20230629	114400	249700997	1900	1901	1901	1900	1014
494	20230629	114300	247774368	1907	1907	1907	1907	0
495	20230629	114200	247774368	1907	1907	1907	1907	3
496	20230629	114100	247768647	1908	1908	1908	1908	0
497	20230629	114000	247768647	1908	1908	1908	1908	0
498	20230629	113900	247768647	1908	1900	1908	1900	2038
499	20230629	113800	243896399	1900	1900	1900	1900	0
500	20230629	113700	243896399	1900	1900	1900	1900	500
501	20230629	113600	242946399	1900	1900	1900	1900	0
502	20230629	113500	242946399	1900	1900	1900	1900	301
503	20230629	113400	242374499	1900	1900	1900	1900	0
504	20230629	113300	242374499	1900	1900	1900	1900	149
505	20230629	113200	242091399	1900	1900	1900	1893	879
506	20230629	113100	240421621	1900	1900	1900	1900	734
507	20230629	113000	239027021	1899	1899	1899	1899	65
508	20230629	112900	238903586	1900	1900	1900	1900	100
509	20230629	112800	238713586	1900	1900	1900	1900	0
510	20230629	112700	238713586	1900	1900	1900	1900	1172
511	20230629	112600	236486786	1896	1896	1896	1896	0
512	20230629	112500	236486786	1896	1896	1896	1896	1474
513	20230629	112400	233692082	1893	1892	1893	1892	586
514	20230629	112300	232582785	1893	1892	1894	1891	2266
515	20230629	112200	228294438	1892	1892	1892	1892	156
516	20230629	112100	227999286	1892	1889	1892	1889	676
517	20230629	112000	226721194	1892	1892	1892	1892	23
518	20230629	111900	226677678	1892	1892	1892	1892	379
519	20230629	111800	225960610	1887	1891	1891	1887	923
520	20230629	111700	224216949	1890	1890	1890	1890	452
521	20230629	111600	223362669	1892	1892	1892	1892	405
522	20230629	111500	222596409	1893	1885	1893	1883	624
523	20230629	111400	221416553	1883	1883	1883	1883	76
524	20230629	111300	221273445	1879	1879	1879	1879	279
525	20230629	111200	220749204	1878	1878	1878	1878	97
526	20230629	111100	220567038	1883	1883	1883	1883	474
527	20230629	111000	219674496	1883	1877	1883	1876	3409
528	20230629	110900	213277207	1877	1879	1879	1877	2291
529	20230629	110800	208975136	1884	1881	1884	1879	14114
530	20230629	110700	182436793	1881	1883	1883	1881	928
531	20230629	110600	180690227	1883	1883	1883	1883	29
532	20230629	110500	180635620	1883	1885	1885	1882	401
533	20230629	110400	179880132	1885	1885	1885	1885	0
534	20230629	110300	179880132	1885	1885	1885	1885	1
535	20230629	110200	179878247	1883	1883	1883	1883	0
536	20230629	110100	179878247	1883	1883	1883	1883	0
537	20230629	110000	179878247	1883	1883	1883	1883	0
538	20230629	105900	179878247	1883	1883	1883	1883	15
539	20230629	105800	179850002	1891	1891	1891	1891	40
540	20230629	105700	179774362	1891	1891	1891	1891	0
541	20230629	105600	179774362	1891	1891	1891	1891	1
542	20230629	105500	179772471	1881	1881	1881	1881	0
543	20230629	105400	179772471	1881	1881	1881	1881	0
544	20230629	105300	179772471	1881	1881	1881	1881	0
545	20230629	105200	179772471	1881	1881	1881	1881	2
546	20230629	105100	179768709	1881	1881	1881	1881	55
547	20230629	105000	179665254	1880	1880	1880	1880	51
548	20230629	104900	179569374	1881	1881	1881	1881	267
549	20230629	104800	179067147	1892	1892	1892	1892	0
550	20230629	104700	179067147	1892	1892	1892	1892	51
551	20230629	104600	178970655	1892	1892	1892	1892	122
552	20230629	104500	178739831	1892	1892	1892	1892	100
553	20230629	104400	178550631	1880	1882	1882	1880	5006
554	20230629	104300	169131589	1882	1882	1882	1882	0
555	20230629	104200	169131589	1882	1882	1882	1882	634
556	20230629	104100	167938401	1882	1882	1882	1882	180
557	20230629	104000	167599641	1882	1883	1883	1882	150
558	20230629	103900	167317340	1893	1893	1893	1893	33
559	20230629	103800	167254871	1893	1893	1893	1893	0
560	20230629	103700	167254871	1893	1892	1893	1892	20
561	20230629	103600	167217021	1880	1881	1881	1880	2000
562	20230629	103500	163456904	1881	1881	1881	1881	500
563	20230629	103400	162516404	1880	1880	1880	1880	0
564	20230629	103300	162516404	1880	1880	1880	1880	170
565	20230629	103200	162196804	1880	1889	1889	1880	3100
566	20230629	103100	156367390	1880	1890	1890	1880	2000
567	20230629	103000	152597803	1890	1893	1893	1890	1054
568	20230629	102900	150604843	1895	1901	1901	1895	11157
569	20230629	102800	129432437	1901	1904	1904	1901	3000
570	20230629	102700	123727528	1910	1910	1910	1910	0
571	20230629	102600	123727528	1910	1910	1910	1910	0
572	20230629	102500	123727528	1910	1910	1910	1910	0
573	20230629	102400	123727528	1910	1910	1910	1910	0
574	20230629	102300	123727528	1910	1910	1910	1910	500
575	20230629	102200	122772528	1911	1911	1911	1911	3
576	20230629	102100	122766795	1902	1903	1903	1902	515
577	20230629	102000	121786758	1903	1903	1903	1903	0
578	20230629	101900	121786758	1903	1903	1903	1903	2
579	20230629	101800	121782952	1903	1905	1905	1903	2301
580	20230629	101700	117401816	1905	1905	1905	1905	46
581	20230629	101600	117314186	1905	1905	1905	1905	20
582	20230629	101500	117276086	1907	1907	1907	1907	17
583	20230629	101400	117243667	1905	1905	1905	1905	1682
584	20230629	101300	114039457	1905	1907	1907	1905	1625
585	20230629	101200	110942078	1907	1907	1907	1907	0
586	20230629	101100	110942078	1907	1907	1907	1907	0
587	20230629	101000	110942078	1907	1907	1907	1906	301
588	20230629	100900	110368173	1907	1907	1907	1907	20
589	20230629	100800	110330033	1907	1907	1907	1907	1
590	20230629	100700	110328126	1907	1908	1908	1907	2581
591	20230629	100600	105403689	1908	1909	1909	1908	3349
592	20230629	100500	99012724	1909	1909	1909	1909	0
593	20230629	100400	99012724	1909	1915	1917	1909	422
594	20230629	100300	98206984	1917	1917	1917	1917	2
595	20230629	100200	98203150	1917	1917	1917	1917	521
596	20230629	100100	97204393	1917	1917	1917	1917	10
597	20230629	100000	97185223	1919	1919	1919	1919	0
598	20230629	095900	97185223	1919	1919	1919	1919	2
599	20230629	095800	97181385	1909	1909	1909	1909	0
600	20230629	095700	97181385	1909	1909	1909	1908	1234
601	20230629	095600	94826679	1909	1909	1909	1909	67
602	20230629	095500	94698776	1909	1909	1909	1909	80
603	20230629	095400	94546056	1910	1913	1913	1910	2964
604	20230629	095300	88881365	1914	1915	1915	1914	4584
605	20230629	095200	80103083	1915	1916	1916	1915	38
606	20230629	095100	80030305	1916	1916	1916	1916	3
607	20230629	095000	80024557	1916	1915	1916	1915	240
608	20230629	094900	79564930	1916	1915	1916	1915	2532
609	20230629	094800	74716020	1916	1916	1916	1916	20
610	20230629	094700	74677700	1917	1917	1917	1917	65
611	20230629	094600	74553095	1916	1916	1916	1916	107
612	20230629	094500	74348083	1917	1920	1920	1917	14301
613	20230629	094400	46898173	1920	1920	1920	1920	0
614	20230629	094300	46898173	1920	1920	1920	1920	0
615	20230629	094200	46898173	1920	1920	1920	1920	316
616	20230629	094100	46291453	1921	1921	1921	1921	0
617	20230629	094000	46291453	1921	1921	1921	1921	0
618	20230629	093900	46291453	1921	1922	1922	1921	297
619	20230629	093800	45720669	1925	1925	1925	1925	0
620	20230629	093700	45720669	1925	1925	1925	1925	1
621	20230629	093600	45718744	1925	1925	1925	1925	13
622	20230629	093500	45693719	1925	1925	1925	1925	1
623	20230629	093400	45691794	1921	1920	1921	1920	1033
624	20230629	093300	43708401	1921	1921	1921	1921	11
625	20230629	093200	43687270	1920	1920	1920	1920	25
626	20230629	093100	43639270	1921	1921	1921	1920	503
627	20230629	093000	42673009	1920	1921	1921	1920	78
628	20230629	092900	42523196	1920	1925	1925	1920	800
629	20230629	092800	40984696	1920	1920	1920	1920	0
630	20230629	092700	40984696	1920	1920	1920	1920	316
631	20230629	092600	40377976	1920	1921	1921	1920	1122
632	20230629	092500	38223561	1921	1921	1921	1921	41
633	20230629	092400	38144800	1921	1921	1921	1921	509
634	20230629	092300	37167011	1921	1921	1921	1921	0
635	20230629	092200	37167011	1921	1921	1921	1921	591
636	20230629	092100	36031700	1921	1925	1925	1921	84
637	20230629	092000	35870268	1926	1926	1926	1926	268
638	20230629	091900	35354100	1926	1921	1926	1921	47
639	20230629	091800	35263603	1927	1928	1928	1927	501
640	20230629	091700	34297776	1930	1930	1934	1930	426
641	20230629	091600	33475539	1930	1930	1930	1930	520
642	20230629	091500	32471939	1930	1930	1930	1930	0
643	20230629	091400	32471939	1930	1930	1930	1930	0
644	20230629	091300	32471939	1930	1928	1930	1921	203
645	20230629	091200	32080397	1928	1928	1928	1928	143
646	20230629	091100	31804693	1920	1920	1920	1920	0
647	20230629	091000	31804693	1920	1926	1926	1920	2730
648	20230629	090900	26556662	1926	1928	1928	1926	284
649	20230629	090800	26009658	1925	1925	1925	1925	488
650	20230629	090700	25070258	1925	1924	1925	1924	174
651	20230629	090600	24735380	1924	1924	1924	1924	20
652	20230629	090500	24696900	1919	1920	1929	1919	544
653	20230629	090400	23651801	1929	1929	1929	1929	5
654	20230629	090300	23642156	1919	1919	1919	1919	8938
655	20230629	090200	6490134	1919	1925	1925	1919	2180
656	20230629	090100	2304305	1925	1925	1925	1925	443
657	20230629	090000	1451530	1925	1920	1925	1920	756