KissMeData/126640/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	195600	194531332	1925	1925	1925	1925	1675
3	20230627	195500	194531332	1925	1925	1925	1925	0
4	20230627	195400	194531332	1925	1925	1925	1925	0
5	20230627	195300	194531332	1925	1925	1925	1925	0
6	20230627	195200	194531332	1925	1925	1925	1925	0
7	20230627	195100	194531332	1925	1925	1925	1925	0
8	20230627	195000	194531332	1925	1925	1925	1925	0
9	20230627	194900	194531332	1925	1925	1925	1925	0
10	20230627	194800	194531332	1925	1925	1925	1925	0
11	20230627	194700	194531332	1925	1925	1925	1925	0
12	20230627	194600	194531332	1925	1925	1925	1925	0
13	20230627	194500	194531332	1925	1925	1925	1925	0
14	20230627	194400	194531332	1925	1925	1925	1925	0
15	20230627	194300	194531332	1925	1925	1925	1925	0
16	20230627	194200	194531332	1925	1925	1925	1925	0
17	20230627	194100	194531332	1925	1925	1925	1925	0
18	20230627	194000	194531332	1925	1925	1925	1925	0
19	20230627	193900	194531332	1925	1925	1925	1925	0
20	20230627	193800	194531332	1925	1925	1925	1925	0
21	20230627	193700	194531332	1925	1925	1925	1925	0
22	20230627	193600	194531332	1925	1925	1925	1925	0
23	20230627	193500	194531332	1925	1925	1925	1925	0
24	20230627	193400	194531332	1925	1925	1925	1925	0
25	20230627	193300	194531332	1925	1925	1925	1925	0
26	20230627	193200	194531332	1925	1925	1925	1925	0
27	20230627	193100	194531332	1925	1925	1925	1925	0
28	20230627	193000	194531332	1925	1925	1925	1925	0
29	20230627	192900	194531332	1925	1925	1925	1925	0
30	20230627	192800	194531332	1925	1925	1925	1925	0
31	20230627	192700	194531332	1925	1925	1925	1925	0
32	20230627	192600	194531332	1925	1925	1925	1925	1675
33	20230627	192500	194531332	1925	1925	1925	1925	0
34	20230627	192400	194531332	1925	1925	1925	1925	0
35	20230627	192300	194531332	1925	1925	1925	1925	0
36	20230627	192200	194531332	1925	1925	1925	1925	0
37	20230627	192100	194531332	1925	1925	1925	1925	0
38	20230627	192000	194531332	1925	1925	1925	1925	0
39	20230627	191900	194531332	1925	1925	1925	1925	0
40	20230627	191800	194531332	1925	1925	1925	1925	0
41	20230627	191700	194531332	1925	1925	1925	1925	0
42	20230627	191600	194531332	1925	1925	1925	1925	0
43	20230627	191500	194531332	1925	1925	1925	1925	0
44	20230627	191400	194531332	1925	1925	1925	1925	0
45	20230627	191300	194531332	1925	1925	1925	1925	0
46	20230627	191200	194531332	1925	1925	1925	1925	0
47	20230627	191100	194531332	1925	1925	1925	1925	0
48	20230627	191000	194531332	1925	1925	1925	1925	0
49	20230627	190900	194531332	1925	1925	1925	1925	0
50	20230627	190800	194531332	1925	1925	1925	1925	0
51	20230627	190700	194531332	1925	1925	1925	1925	0
52	20230627	190600	194531332	1925	1925	1925	1925	0
53	20230627	190500	194531332	1925	1925	1925	1925	0
54	20230627	190400	194531332	1925	1925	1925	1925	0
55	20230627	190300	194531332	1925	1925	1925	1925	0
56	20230627	190200	194531332	1925	1925	1925	1925	0
57	20230627	190100	194531332	1925	1925	1925	1925	0
58	20230627	190000	194531332	1925	1925	1925	1925	0
59	20230627	185900	194531332	1925	1925	1925	1925	0
60	20230627	185800	194531332	1925	1925	1925	1925	0
61	20230627	185700	194531332	1925	1925	1925	1925	0
62	20230627	185600	194531332	1925	1925	1925	1925	1675
63	20230627	185500	194531332	1925	1925	1925	1925	0
64	20230627	185400	194531332	1925	1925	1925	1925	0
65	20230627	185300	194531332	1925	1925	1925	1925	0
66	20230627	185200	194531332	1925	1925	1925	1925	0
67	20230627	185100	194531332	1925	1925	1925	1925	0
68	20230627	185000	194531332	1925	1925	1925	1925	0
69	20230627	184900	194531332	1925	1925	1925	1925	0
70	20230627	184800	194531332	1925	1925	1925	1925	0
71	20230627	184700	194531332	1925	1925	1925	1925	0
72	20230627	184600	194531332	1925	1925	1925	1925	0
73	20230627	184500	194531332	1925	1925	1925	1925	0
74	20230627	184400	194531332	1925	1925	1925	1925	0
75	20230627	184300	194531332	1925	1925	1925	1925	0
76	20230627	184200	194531332	1925	1925	1925	1925	0
77	20230627	184100	194531332	1925	1925	1925	1925	0
78	20230627	184000	194531332	1925	1925	1925	1925	0
79	20230627	183900	194531332	1925	1925	1925	1925	0
80	20230627	183800	194531332	1925	1925	1925	1925	0
81	20230627	183700	194531332	1925	1925	1925	1925	0
82	20230627	183600	194531332	1925	1925	1925	1925	0
83	20230627	183500	194531332	1925	1925	1925	1925	0
84	20230627	183400	194531332	1925	1925	1925	1925	0
85	20230627	183300	194531332	1925	1925	1925	1925	0
86	20230627	183200	194531332	1925	1925	1925	1925	0
87	20230627	183100	194531332	1925	1925	1925	1925	0
88	20230627	183000	194531332	1925	1925	1925	1925	0
89	20230627	182900	194531332	1925	1925	1925	1925	0
90	20230627	182800	194531332	1925	1925	1925	1925	0
91	20230627	182700	194531332	1925	1925	1925	1925	0
92	20230627	182600	194531332	1925	1925	1925	1925	1675
93	20230627	182500	194531332	1925	1925	1925	1925	0
94	20230627	182400	194531332	1925	1925	1925	1925	0
95	20230627	182300	194531332	1925	1925	1925	1925	0
96	20230627	182200	194531332	1925	1925	1925	1925	0
97	20230627	182100	194531332	1925	1925	1925	1925	0
98	20230627	182000	194531332	1925	1925	1925	1925	0
99	20230627	181900	194531332	1925	1925	1925	1925	0
100	20230627	181800	194531332	1925	1925	1925	1925	0
101	20230627	181700	194531332	1925	1925	1925	1925	0
102	20230627	181600	194531332	1925	1925	1925	1925	0
103	20230627	181500	194531332	1925	1925	1925	1925	0
104	20230627	181400	194531332	1925	1925	1925	1925	0
105	20230627	181300	194531332	1925	1925	1925	1925	0
106	20230627	181200	194531332	1925	1925	1925	1925	0
107	20230627	181100	194531332	1925	1925	1925	1925	0
108	20230627	181000	194531332	1925	1925	1925	1925	0
109	20230627	180900	194531332	1925	1925	1925	1925	0
110	20230627	180800	194531332	1925	1925	1925	1925	0
111	20230627	180700	194531332	1925	1925	1925	1925	0
112	20230627	180600	194531332	1925	1925	1925	1925	0
113	20230627	180500	194531332	1925	1925	1925	1925	0
114	20230627	180400	194531332	1925	1925	1925	1925	0
115	20230627	180300	194531332	1925	1925	1925	1925	0
116	20230627	180200	194531332	1925	1925	1925	1925	0
117	20230627	180100	194531332	1925	1925	1925	1925	0
118	20230627	180000	194531332	1925	1925	1925	1925	0
119	20230627	175900	194531332	1925	1925	1925	1925	0
120	20230627	175800	194531332	1925	1925	1925	1925	0
121	20230627	175700	194531332	1925	1925	1925	1925	0
122	20230627	175600	194531332	1925	1925	1925	1925	1675
123	20230627	175500	194531332	1925	1925	1925	1925	0
124	20230627	175400	194531332	1925	1925	1925	1925	0
125	20230627	175300	194531332	1925	1925	1925	1925	0
126	20230627	175200	194531332	1925	1925	1925	1925	0
127	20230627	175100	194531332	1925	1925	1925	1925	0
128	20230627	175000	194531332	1925	1925	1925	1925	0
129	20230627	174900	194531332	1925	1925	1925	1925	0
130	20230627	174800	194531332	1925	1925	1925	1925	0
131	20230627	174700	194531332	1925	1925	1925	1925	0
132	20230627	174600	194531332	1925	1925	1925	1925	0
133	20230627	174500	194531332	1925	1925	1925	1925	0
134	20230627	174400	194531332	1925	1925	1925	1925	0
135	20230627	174300	194531332	1925	1925	1925	1925	0
136	20230627	174200	194531332	1925	1925	1925	1925	0
137	20230627	174100	194531332	1925	1925	1925	1925	0
138	20230627	174000	194531332	1925	1925	1925	1925	0
139	20230627	173900	194531332	1925	1925	1925	1925	0
140	20230627	173800	194531332	1925	1925	1925	1925	0
141	20230627	173700	194531332	1925	1925	1925	1925	0
142	20230627	173600	194531332	1925	1925	1925	1925	0
143	20230627	173500	194531332	1925	1925	1925	1925	0
144	20230627	173400	194531332	1925	1925	1925	1925	0
145	20230627	173300	194531332	1925	1925	1925	1925	0
146	20230627	173200	194531332	1925	1925	1925	1925	0
147	20230627	173100	194531332	1925	1925	1925	1925	0
148	20230627	173000	194531332	1925	1925	1925	1925	0
149	20230627	172900	194531332	1925	1925	1925	1925	0
150	20230627	172800	194531332	1925	1925	1925	1925	0
151	20230627	172700	194531332	1925	1925	1925	1925	0
152	20230627	172600	194531332	1925	1925	1925	1925	1675
153	20230627	172500	194531332	1925	1925	1925	1925	0
154	20230627	172400	194531332	1925	1925	1925	1925	0
155	20230627	172300	194531332	1925	1925	1925	1925	0
156	20230627	172200	194531332	1925	1925	1925	1925	0
157	20230627	172100	194531332	1925	1925	1925	1925	0
158	20230627	172000	194531332	1925	1925	1925	1925	0
159	20230627	171900	194531332	1925	1925	1925	1925	0
160	20230627	171800	194531332	1925	1925	1925	1925	0
161	20230627	171700	194531332	1925	1925	1925	1925	0
162	20230627	171600	194531332	1925	1925	1925	1925	0
163	20230627	171500	194531332	1925	1925	1925	1925	0
164	20230627	171400	194531332	1925	1925	1925	1925	0
165	20230627	171300	194531332	1925	1925	1925	1925	0
166	20230627	171200	194531332	1925	1925	1925	1925	0
167	20230627	171100	194531332	1925	1925	1925	1925	0
168	20230627	171000	194531332	1925	1925	1925	1925	0
169	20230627	170900	194531332	1925	1925	1925	1925	0
170	20230627	170800	194531332	1925	1925	1925	1925	0
171	20230627	170700	194531332	1925	1925	1925	1925	0
172	20230627	170600	194531332	1925	1925	1925	1925	0
173	20230627	170500	194531332	1925	1925	1925	1925	0
174	20230627	170400	194531332	1925	1925	1925	1925	0
175	20230627	170300	194531332	1925	1925	1925	1925	0
176	20230627	170200	194531332	1925	1925	1925	1925	0
177	20230627	170100	194531332	1925	1925	1925	1925	0
178	20230627	170000	194531332	1925	1925	1925	1925	0
179	20230627	165900	194531332	1925	1925	1925	1925	0
180	20230627	165800	194531332	1925	1925	1925	1925	0
181	20230627	165700	194531332	1925	1925	1925	1925	0
182	20230627	165600	194531332	1925	1925	1925	1925	1675
183	20230627	165500	194531332	1925	1925	1925	1925	0
184	20230627	165400	194531332	1925	1925	1925	1925	0
185	20230627	165300	194531332	1925	1925	1925	1925	0
186	20230627	165200	194531332	1925	1925	1925	1925	0
187	20230627	165100	194531332	1925	1925	1925	1925	0
188	20230627	165000	194531332	1925	1925	1925	1925	0
189	20230627	164900	194531332	1925	1925	1925	1925	0
190	20230627	164800	194531332	1925	1925	1925	1925	0
191	20230627	164700	194531332	1925	1925	1925	1925	0
192	20230627	164600	194531332	1925	1925	1925	1925	0
193	20230627	164500	194531332	1925	1925	1925	1925	0
194	20230627	164400	194531332	1925	1925	1925	1925	0
195	20230627	164300	194531332	1925	1925	1925	1925	0
196	20230627	164200	194531332	1925	1925	1925	1925	0
197	20230627	164100	194531332	1925	1925	1925	1925	0
198	20230627	164000	194531332	1925	1925	1925	1925	0
199	20230627	163900	194531332	1925	1925	1925	1925	0
200	20230627	163800	194531332	1925	1925	1925	1925	0
201	20230627	163700	194531332	1925	1925	1925	1925	0
202	20230627	163600	194531332	1925	1925	1925	1925	0
203	20230627	163500	194531332	1925	1925	1925	1925	0
204	20230627	163400	194531332	1925	1925	1925	1925	0
205	20230627	163300	194531332	1925	1925	1925	1925	0
206	20230627	163200	194531332	1925	1925	1925	1925	0
207	20230627	163100	194531332	1925	1925	1925	1925	0
208	20230627	163000	194531332	1925	1925	1925	1925	0
209	20230627	162900	194531332	1925	1925	1925	1925	0
210	20230627	162800	194531332	1925	1925	1925	1925	0
211	20230627	162700	194531332	1925	1925	1925	1925	0
212	20230627	162600	194531332	1925	1925	1925	1925	1675
213	20230627	162500	194531332	1925	1925	1925	1925	0
214	20230627	162400	194531332	1925	1925	1925	1925	0
215	20230627	162300	194531332	1925	1925	1925	1925	0
216	20230627	162200	194531332	1925	1925	1925	1925	0
217	20230627	162100	194531332	1925	1925	1925	1925	0
218	20230627	162000	194531332	1925	1925	1925	1925	0
219	20230627	161900	194531332	1925	1925	1925	1925	0
220	20230627	161800	194531332	1925	1925	1925	1925	0
221	20230627	161700	194531332	1925	1925	1925	1925	0
222	20230627	161600	194531332	1925	1925	1925	1925	0
223	20230627	161500	194531332	1925	1925	1925	1925	0
224	20230627	161400	194531332	1925	1925	1925	1925	0
225	20230627	161300	194531332	1925	1925	1925	1925	0
226	20230627	161200	194531332	1925	1925	1925	1925	0
227	20230627	161100	194531332	1925	1925	1925	1925	0
228	20230627	161000	194531332	1925	1925	1925	1925	0
229	20230627	160900	194531332	1925	1925	1925	1925	0
230	20230627	160800	194531332	1925	1925	1925	1925	0
231	20230627	160700	194531332	1925	1925	1925	1925	0
232	20230627	160600	194531332	1925	1925	1925	1925	0
233	20230627	160500	194531332	1925	1925	1925	1925	0
234	20230627	160400	194531332	1925	1925	1925	1925	0
235	20230627	160300	194531332	1925	1925	1925	1925	0
236	20230627	160200	194531332	1925	1925	1925	1925	0
237	20230627	160100	194531332	1925	1925	1925	1925	0
238	20230627	160000	194531332	1925	1925	1925	1925	0
239	20230627	155900	194531332	1925	1925	1925	1925	0
240	20230627	155800	194531332	1925	1925	1925	1925	0
241	20230627	155700	194531332	1925	1925	1925	1925	0
242	20230627	155600	194531332	1925	1925	1925	1925	1675
243	20230627	155500	194531332	1925	1925	1925	1925	0
244	20230627	155400	194531332	1925	1925	1925	1925	0
245	20230627	155300	194531332	1925	1925	1925	1925	0
246	20230627	155200	194531332	1925	1925	1925	1925	0
247	20230627	155100	194531332	1925	1925	1925	1925	0
248	20230627	155000	194531332	1925	1925	1925	1925	0
249	20230627	154900	194531332	1925	1925	1925	1925	0
250	20230627	154800	194531332	1925	1925	1925	1925	0
251	20230627	154700	194531332	1925	1925	1925	1925	0
252	20230627	154600	194531332	1925	1925	1925	1925	0
253	20230627	154500	194531332	1925	1925	1925	1925	0
254	20230627	154400	194531332	1925	1925	1925	1925	0
255	20230627	154300	194531332	1925	1925	1925	1925	0
256	20230627	154200	194531332	1925	1925	1925	1925	0
257	20230627	154100	194531332	1925	1925	1925	1925	0
258	20230627	154000	194531332	1925	1925	1925	1925	0
259	20230627	153900	194531332	1925	1925	1925	1925	0
260	20230627	153800	194531332	1925	1925	1925	1925	0
261	20230627	153700	194531332	1925	1925	1925	1925	0
262	20230627	153600	194531332	1925	1925	1925	1925	0
263	20230627	153500	194531332	1925	1925	1925	1925	0
264	20230627	153400	194531332	1925	1925	1925	1925	0
265	20230627	153300	194531332	1925	1925	1925	1925	0
266	20230627	153200	194531332	1925	1925	1925	1925	0
267	20230627	153100	194531332	1925	1925	1925	1925	0
268	20230627	153000	194531332	1925	1925	1925	1925	1675
269	20230627	152900	191306957	1924	1924	1924	1924	0
270	20230627	152800	191306957	1924	1924	1924	1924	0
271	20230627	152700	191306957	1924	1924	1924	1924	0
272	20230627	152600	191306957	1924	1924	1924	1924	0
273	20230627	152500	191306957	1924	1924	1924	1924	0
274	20230627	152400	191306957	1924	1924	1924	1924	0
275	20230627	152300	191306957	1924	1924	1924	1924	0
276	20230627	152200	191306957	1924	1924	1924	1924	0
277	20230627	152100	191306957	1924	1924	1924	1924	0
278	20230627	152000	191306957	1924	1924	1924	1924	0
279	20230627	151900	191306957	1924	1924	1924	1924	9
280	20230627	151800	191289641	1925	1925	1925	1924	26
281	20230627	151700	191239607	1925	1924	1925	1924	231
282	20230627	151600	190794952	1924	1924	1924	1924	224
283	20230627	151500	190363976	1924	1918	1924	1918	3
284	20230627	151400	190358210	1925	1925	1925	1925	2
285	20230627	151300	190354360	1926	1926	1926	1926	0
286	20230627	151200	190354360	1926	1926	1926	1926	0
287	20230627	151100	190354360	1926	1926	1926	1926	3
288	20230627	151000	190348582	1926	1919	1926	1917	3966
289	20230627	150900	182731336	1919	1919	1919	1919	3
290	20230627	150800	182725579	1919	1919	1919	1919	12
291	20230627	150700	182702551	1919	1919	1919	1919	0
292	20230627	150600	182702551	1919	1919	1919	1919	6
293	20230627	150500	182691037	1919	1919	1919	1919	710
294	20230627	150400	181328547	1919	1919	1919	1919	17
295	20230627	150300	181295924	1919	1919	1919	1919	16
296	20230627	150200	181265220	1919	1919	1919	1919	15
297	20230627	150100	181236435	1919	1919	1919	1919	7
298	20230627	150000	181223002	1917	1919	1919	1917	775
299	20230627	145900	179736327	1920	1920	1920	1920	0
300	20230627	145800	179736327	1920	1920	1920	1920	10
301	20230627	145700	179717127	1917	1917	1917	1917	255
302	20230627	145600	179228292	1917	1919	1919	1917	3428
303	20230627	145500	172655816	1918	1918	1918	1918	0
304	20230627	145400	172655816	1918	1917	1918	1917	238
305	20230627	145300	172199451	1921	1921	1921	1921	0
306	20230627	145200	172199451	1921	1921	1921	1921	3
307	20230627	145100	172193688	1921	1921	1921	1921	702
308	20230627	145000	170845146	1917	1921	1921	1917	278
309	20230627	144900	170312208	1921	1921	1921	1921	2
310	20230627	144800	170308366	1920	1920	1920	1920	358
311	20230627	144700	169621006	1916	1916	1916	1916	0
312	20230627	144600	169621006	1916	1916	1916	1916	0
313	20230627	144500	169621006	1916	1916	1916	1916	0
314	20230627	144400	169621006	1916	1916	1916	1916	0
315	20230627	144300	169621006	1916	1916	1916	1916	0
316	20230627	144200	169621006	1916	1918	1918	1916	1643
317	20230627	144100	166471454	1919	1919	1919	1919	2874
318	20230627	144000	160956248	1919	1919	1919	1919	280
319	20230627	143900	160418928	1919	1919	1919	1919	0
320	20230627	143800	160418928	1919	1919	1919	1919	0
321	20230627	143700	160418928	1919	1920	1920	1919	701
322	20230627	143600	159073009	1920	1920	1920	1920	10
323	20230627	143500	159053809	1920	1920	1920	1920	500
324	20230627	143400	158093809	1919	1919	1919	1919	0
325	20230627	143300	158093809	1919	1919	1919	1919	0
326	20230627	143200	158093809	1919	1919	1919	1919	0
327	20230627	143100	158093809	1919	1919	1919	1919	279
328	20230627	143000	157558408	1919	1919	1919	1919	277
329	20230627	142900	157026845	1919	1919	1919	1919	0
330	20230627	142800	157026845	1919	1925	1926	1919	3022
331	20230627	142700	151226011	1925	1924	1925	1924	733
332	20230627	142600	149815004	1925	1925	1925	1925	0
333	20230627	142500	149815004	1925	1920	1925	1920	2
334	20230627	142400	149811159	1920	1920	1920	1920	1
335	20230627	142300	149809239	1920	1920	1920	1920	0
336	20230627	142200	149809239	1920	1920	1920	1920	192
337	20230627	142100	149440599	1926	1926	1926	1926	2
338	20230627	142000	149436747	1920	1921	1921	1920	277
339	20230627	141900	148904669	1927	1927	1927	1927	0
340	20230627	141800	148904669	1927	1921	1927	1921	103
341	20230627	141700	148706793	1926	1926	1926	1926	0
342	20230627	141600	148706793	1926	1926	1926	1926	0
343	20230627	141500	148706793	1926	1926	1926	1926	0
344	20230627	141400	148706793	1926	1926	1926	1926	0
345	20230627	141300	148706793	1926	1926	1926	1926	0
346	20230627	141200	148706793	1926	1926	1926	1926	0
347	20230627	141100	148706793	1926	1926	1926	1926	5
348	20230627	141000	148697163	1921	1926	1927	1921	284
349	20230627	140900	148151493	1926	1926	1926	1926	5
350	20230627	140800	148141863	1927	1927	1927	1927	0
351	20230627	140700	148141863	1927	1927	1927	1927	0
352	20230627	140600	148141863	1927	1927	1927	1927	2
353	20230627	140500	148138009	1927	1921	1927	1920	719
354	20230627	140400	146757408	1927	1927	1927	1927	0
355	20230627	140300	146757408	1927	1927	1927	1927	0
356	20230627	140200	146757408	1927	1927	1927	1927	0
357	20230627	140100	146757408	1927	1927	1927	1927	5
358	20230627	140000	146747773	1927	1927	1928	1920	785
359	20230627	135900	145236630	1928	1928	1928	1928	0
360	20230627	135800	145236630	1928	1928	1928	1928	0
361	20230627	135700	145236630	1928	1927	1928	1927	249
362	20230627	135600	144756802	1927	1924	1927	1924	568
363	20230627	135500	143663931	1924	1924	1924	1924	2
364	20230627	135400	143660083	1924	1924	1924	1924	0
365	20230627	135300	143660083	1924	1924	1924	1924	0
366	20230627	135200	143660083	1924	1924	1924	1924	0
367	20230627	135100	143660083	1924	1918	1924	1918	202
368	20230627	135000	143272635	1918	1923	1923	1918	276
369	20230627	134900	142742608	1924	1924	1924	1924	0
370	20230627	134800	142742608	1924	1924	1924	1924	540
371	20230627	134700	141703648	1924	1924	1924	1924	0
372	20230627	134600	141703648	1924	1924	1924	1924	0
373	20230627	134500	141703648	1924	1924	1924	1924	3
374	20230627	134400	141697876	1924	1924	1924	1923	1598
375	20230627	134300	138623793	1927	1926	1927	1926	107
376	20230627	134200	138417704	1926	1927	1927	1926	103
377	20230627	134100	138219323	1927	1927	1927	1927	7
378	20230627	134000	138205834	1924	1928	1928	1924	308
379	20230627	133900	137612600	1926	1926	1926	1926	200
380	20230627	133800	137227400	1928	1928	1928	1928	0
381	20230627	133700	137227400	1928	1928	1928	1928	0
382	20230627	133600	137227400	1928	1928	1928	1928	0
383	20230627	133500	137227400	1928	1928	1928	1928	0
384	20230627	133400	137227400	1928	1928	1928	1928	6
385	20230627	133300	137215832	1928	1928	1928	1928	0
386	20230627	133200	137215832	1928	1928	1928	1928	0
387	20230627	133100	137215832	1928	1928	1928	1928	2
388	20230627	133000	137211976	1925	1925	1925	1925	276
389	20230627	132900	136680676	1929	1929	1929	1929	0
390	20230627	132800	136680676	1929	1929	1929	1929	0
391	20230627	132700	136680676	1929	1929	1929	1929	50
392	20230627	132600	136584226	1929	1929	1929	1929	0
393	20230627	132500	136584226	1929	1929	1929	1929	8
394	20230627	132400	136568794	1929	1928	1929	1928	22
395	20230627	132300	136526375	1928	1928	1928	1928	1200
396	20230627	132200	134212775	1928	1928	1928	1928	0
397	20230627	132100	134212775	1928	1928	1928	1928	0
398	20230627	132000	134212775	1928	1928	1928	1928	0
399	20230627	131900	134212775	1928	1928	1928	1928	0
400	20230627	131800	134212775	1928	1928	1928	1928	0
401	20230627	131700	134212775	1928	1928	1928	1928	10
402	20230627	131600	134193495	1928	1928	1928	1928	0
403	20230627	131500	134193495	1928	1928	1928	1928	0
404	20230627	131400	134193495	1928	1928	1928	1928	1
405	20230627	131300	134191567	1929	1929	1929	1929	0
406	20230627	131200	134191567	1929	1929	1929	1929	0
407	20230627	131100	134191567	1929	1929	1929	1929	22
408	20230627	131000	134149129	1929	1929	1929	1929	0
409	20230627	130900	134149129	1929	1929	1929	1929	2
410	20230627	130800	134145271	1924	1924	1924	1924	0
411	20230627	130700	134145271	1924	1924	1924	1924	385
412	20230627	130600	133404531	1924	1924	1924	1924	0
413	20230627	130500	133404531	1924	1924	1924	1924	0
414	20230627	130400	133404531	1924	1924	1924	1924	0
415	20230627	130300	133404531	1924	1924	1924	1924	2
416	20230627	130200	133400683	1923	1923	1923	1923	0
417	20230627	130100	133400683	1923	1923	1923	1923	0
418	20230627	130000	133400683	1923	1923	1923	1923	0
419	20230627	125900	133400683	1923	1923	1923	1923	0
420	20230627	125800	133400683	1923	1923	1923	1923	0
421	20230627	125700	133400683	1923	1923	1923	1923	0
422	20230627	125600	133400683	1923	1916	1923	1916	6989
423	20230627	125500	119961268	1920	1920	1920	1916	2901
424	20230627	125400	114399257	1920	1920	1920	1920	5
425	20230627	125300	114389657	1920	1920	1920	1920	1
426	20230627	125200	114387737	1922	1922	1922	1922	0
427	20230627	125100	114387737	1922	1922	1922	1922	1
428	20230627	125000	114385815	1921	1921	1921	1921	0
429	20230627	124900	114385815	1921	1921	1921	1921	0
430	20230627	124800	114385815	1921	1921	1921	1921	500
431	20230627	124700	113425315	1921	1921	1921	1921	0
432	20230627	124600	113425315	1921	1921	1921	1921	4
433	20230627	124500	113417631	1921	1921	1921	1921	5
434	20230627	124400	113408026	1921	1921	1921	1921	1
435	20230627	124300	113406105	1921	1921	1921	1921	42
436	20230627	124200	113325423	1921	1921	1921	1921	0
437	20230627	124100	113325423	1921	1921	1921	1921	0
438	20230627	124000	113325423	1921	1920	1921	1920	6
439	20230627	123900	113313902	1920	1920	1920	1920	388
440	20230627	123800	112568942	1920	1920	1920	1920	1
441	20230627	123700	112567022	1918	1919	1919	1918	1143
442	20230627	123600	110374424	1919	1919	1919	1919	0
443	20230627	123500	110374424	1919	1919	1919	1919	200
444	20230627	123400	109990624	1920	1920	1920	1920	912
445	20230627	123300	108239584	1921	1921	1921	1921	0
446	20230627	123200	108239584	1921	1922	1922	1921	247
447	20230627	123100	107765028	1923	1923	1923	1923	0
448	20230627	123000	107765028	1923	1924	1924	1923	823
449	20230627	122900	106182282	1924	1924	1924	1924	17
450	20230627	122800	106149574	1927	1929	1929	1925	757
451	20230627	122700	104691830	1929	1929	1929	1929	0
452	20230627	122600	104691830	1929	1929	1929	1929	0
453	20230627	122500	104691830	1929	1929	1929	1929	0
454	20230627	122400	104691830	1929	1929	1929	1929	0
455	20230627	122300	104691830	1929	1929	1929	1929	1
456	20230627	122200	104689901	1929	1929	1929	1929	0
457	20230627	122100	104689901	1929	1929	1929	1929	0
458	20230627	122000	104689901	1929	1929	1929	1929	0
459	20230627	121900	104689901	1929	1929	1929	1929	0
460	20230627	121800	104689901	1929	1929	1929	1929	0
461	20230627	121700	104689901	1929	1929	1929	1929	0
462	20230627	121600	104689901	1929	1929	1929	1929	0
463	20230627	121500	104689901	1929	1929	1929	1929	0
464	20230627	121400	104689901	1929	1929	1929	1929	0
465	20230627	121300	104689901	1929	1929	1929	1929	0
466	20230627	121200	104689901	1929	1929	1929	1929	0
467	20230627	121100	104689901	1929	1929	1929	1929	0
468	20230627	121000	104689901	1929	1929	1929	1929	0
469	20230627	120900	104689901	1929	1929	1929	1929	0
470	20230627	120800	104689901	1929	1929	1929	1929	0
471	20230627	120700	104689901	1929	1929	1929	1929	101
472	20230627	120600	104495072	1929	1929	1929	1929	0
473	20230627	120500	104495072	1929	1929	1929	1929	0
474	20230627	120400	104495072	1929	1928	1929	1928	2
475	20230627	120300	104491215	1928	1928	1928	1928	0
476	20230627	120200	104491215	1928	1928	1928	1928	0
477	20230627	120100	104491215	1928	1928	1928	1928	0
478	20230627	120000	104491215	1928	1928	1928	1928	0
479	20230627	115900	104491215	1928	1928	1928	1928	2000
480	20230627	115800	100635215	1928	1928	1928	1928	0
481	20230627	115700	100635215	1928	1928	1928	1928	180
482	20230627	115600	100288175	1924	1924	1924	1924	0
483	20230627	115500	100288175	1924	1924	1924	1924	17
484	20230627	115400	100255467	1924	1924	1924	1924	400
485	20230627	115300	99485867	1923	1923	1923	1923	0
486	20230627	115200	99485867	1923	1923	1923	1923	0
487	20230627	115100	99485867	1923	1923	1923	1923	0
488	20230627	115000	99485867	1923	1923	1923	1923	0
489	20230627	114900	99485867	1923	1923	1923	1923	100
490	20230627	114800	99293567	1924	1924	1924	1924	0
491	20230627	114700	99293567	1924	1924	1924	1924	481
492	20230627	114600	98368123	1924	1924	1924	1924	0
493	20230627	114500	98368123	1924	1923	1924	1923	722
494	20230627	114400	96979012	1923	1923	1923	1923	0
495	20230627	114300	96979012	1923	1923	1923	1923	200
496	20230627	114200	96594412	1922	1921	1922	1921	375
497	20230627	114100	95874017	1921	1921	1921	1921	1
498	20230627	114000	95872096	1921	1921	1921	1921	200
499	20230627	113900	95487896	1920	1920	1920	1920	386
500	20230627	113800	94746776	1917	1917	1917	1917	0
501	20230627	113700	94746776	1917	1917	1917	1917	0
502	20230627	113600	94746776	1917	1917	1917	1917	0
503	20230627	113500	94746776	1917	1917	1917	1917	0
504	20230627	113400	94746776	1917	1917	1917	1917	0
505	20230627	113300	94746776	1917	1917	1917	1917	0
506	20230627	113200	94746776	1917	1917	1917	1917	0
507	20230627	113100	94746776	1917	1917	1917	1917	4
508	20230627	113000	94739108	1915	1915	1915	1915	0
509	20230627	112900	94739108	1915	1915	1915	1915	0
510	20230627	112800	94739108	1915	1915	1915	1915	0
511	20230627	112700	94739108	1915	1915	1915	1915	0
512	20230627	112600	94739108	1915	1915	1915	1915	0
513	20230627	112500	94739108	1915	1915	1915	1915	0
514	20230627	112400	94739108	1915	1915	1915	1915	0
515	20230627	112300	94739108	1915	1915	1915	1915	0
516	20230627	112200	94739108	1915	1915	1915	1915	0
517	20230627	112100	94739108	1915	1915	1915	1915	0
518	20230627	112000	94739108	1915	1915	1915	1915	0
519	20230627	111900	94739108	1915	1915	1915	1915	0
520	20230627	111800	94739108	1915	1915	1915	1915	0
521	20230627	111700	94739108	1915	1915	1915	1915	0
522	20230627	111600	94739108	1915	1915	1915	1915	0
523	20230627	111500	94739108	1915	1915	1915	1915	0
524	20230627	111400	94739108	1915	1917	1917	1915	355
525	20230627	111300	94058969	1923	1923	1923	1923	0
526	20230627	111200	94058969	1923	1923	1923	1923	0
527	20230627	111100	94058969	1923	1923	1923	1923	0
528	20230627	111000	94058969	1923	1923	1923	1923	0
529	20230627	110900	94058969	1923	1923	1923	1923	0
530	20230627	110800	94058969	1923	1923	1923	1923	2
531	20230627	110700	94055123	1915	1915	1915	1915	200
532	20230627	110600	93672123	1914	1914	1914	1914	0
533	20230627	110500	93672123	1914	1914	1914	1914	0
534	20230627	110400	93672123	1914	1914	1914	1914	0
535	20230627	110300	93672123	1914	1920	1920	1914	1688
536	20230627	110200	90438499	1924	1924	1924	1924	0
537	20230627	110100	90438499	1924	1924	1924	1924	0
538	20230627	110000	90438499	1924	1924	1924	1924	1
539	20230627	105900	90436575	1920	1921	1921	1920	300
540	20230627	105800	89860574	1924	1924	1924	1924	0
541	20230627	105700	89860574	1924	1924	1924	1924	0
542	20230627	105600	89860574	1924	1924	1924	1924	0
543	20230627	105500	89860574	1924	1921	1924	1921	60
544	20230627	105400	89745284	1921	1921	1921	1921	0
545	20230627	105300	89745284	1921	1921	1921	1921	0
546	20230627	105200	89745284	1921	1921	1921	1921	0
547	20230627	105100	89745284	1921	1921	1921	1921	500
548	20230627	105000	88784784	1920	1920	1920	1920	0
549	20230627	104900	88784784	1920	1920	1920	1920	0
550	20230627	104800	88784784	1920	1921	1921	1920	452
551	20230627	104700	87916792	1920	1920	1921	1920	160
552	20230627	104600	87609582	1920	1920	1920	1920	27
553	20230627	104500	87557742	1920	1920	1920	1920	9
554	20230627	104400	87540462	1920	1920	1920	1920	12
555	20230627	104300	87517422	1920	1920	1920	1920	200
556	20230627	104200	87133422	1920	1920	1920	1920	0
557	20230627	104100	87133422	1920	1920	1920	1920	0
558	20230627	104000	87133422	1920	1920	1920	1920	0
559	20230627	103900	87133422	1920	1920	1920	1920	101
560	20230627	103800	86939502	1920	1920	1920	1920	0
561	20230627	103700	86939502	1920	1920	1920	1920	0
562	20230627	103600	86939502	1920	1919	1920	1919	1000
563	20230627	103500	85020326	1920	1918	1920	1917	1439
564	20230627	103400	82261611	1918	1918	1918	1918	0
565	20230627	103300	82261611	1918	1918	1918	1918	7
566	20230627	103200	82248185	1922	1922	1922	1922	0
567	20230627	103100	82248185	1922	1919	1922	1919	312
568	20230627	103000	81649454	1920	1921	1921	1920	619
569	20230627	102900	80460611	1921	1922	1922	1921	530
570	20230627	102800	79442429	1921	1921	1921	1921	0
571	20230627	102700	79442429	1921	1921	1921	1921	0
572	20230627	102600	79442429	1921	1921	1921	1921	0
573	20230627	102500	79442429	1921	1922	1922	1921	200
574	20230627	102400	79058061	1922	1923	1923	1922	519
575	20230627	102300	78060533	1924	1923	1924	1923	110
576	20230627	102200	77848916	1923	1923	1923	1923	77
577	20230627	102100	77700845	1923	1923	1923	1923	123
578	20230627	102000	77464316	1922	1922	1922	1922	520
579	20230627	101900	76464876	1924	1924	1924	1924	132
580	20230627	101800	76210908	1925	1925	1925	1925	502
581	20230627	101700	75244558	1925	1926	1926	1925	2421
582	20230627	101600	70581770	1926	1927	1927	1926	6
583	20230627	101500	70570211	1929	1929	1930	1929	425
584	20230627	101400	69750158	1930	1925	1930	1922	720
585	20230627	101300	68364680	1922	1922	1922	1922	0
586	20230627	101200	68364680	1922	1922	1922	1922	0
587	20230627	101100	68364680	1922	1922	1922	1922	0
588	20230627	101000	68364680	1922	1923	1923	1922	50
589	20230627	100900	68268578	1921	1922	1922	1921	113
590	20230627	100800	68051498	1920	1920	1920	1920	0
591	20230627	100700	68051498	1920	1920	1920	1920	200
592	20230627	100600	67667498	1920	1920	1920	1920	0
593	20230627	100500	67667498	1920	1920	1920	1920	15
594	20230627	100400	67638698	1919	1919	1919	1919	1000
595	20230627	100300	65719698	1920	1921	1921	1920	2000
596	20230627	100200	61879618	1920	1920	1920	1920	0
597	20230627	100100	61879618	1920	1920	1920	1920	0
598	20230627	100000	61879618	1920	1920	1920	1920	0
599	20230627	095900	61879618	1920	1920	1920	1920	0
600	20230627	095800	61879618	1920	1920	1920	1920	1570
601	20230627	095700	58865218	1920	1920	1920	1920	1
602	20230627	095600	58863298	1918	1927	1927	1918	2909
603	20230627	095500	53265468	1927	1928	1928	1927	120
604	20230627	095400	53034119	1927	1927	1927	1927	0
605	20230627	095300	53034119	1927	1927	1927	1927	789
606	20230627	095200	51513716	1927	1927	1927	1927	1653
607	20230627	095100	48328385	1927	1927	1927	1927	0
608	20230627	095000	48328385	1927	1927	1927	1927	0
609	20230627	094900	48328385	1927	1927	1927	1927	0
610	20230627	094800	48328385	1927	1927	1927	1927	0
611	20230627	094700	48328385	1927	1927	1930	1927	1301
612	20230627	094600	45821355	1930	1927	1930	1927	942
613	20230627	094500	44006118	1930	1930	1930	1930	0
614	20230627	094400	44006118	1930	1930	1930	1930	0
615	20230627	094300	44006118	1930	1930	1930	1930	26
616	20230627	094200	43955938	1930	1930	1930	1930	482
617	20230627	094100	43025678	1930	1930	1930	1930	0
618	20230627	094000	43025678	1930	1935	1935	1930	3809
619	20230627	093900	35661304	1936	1937	1937	1936	173
620	20230627	093800	35326324	1936	1937	1937	1936	110
621	20230627	093700	35113354	1937	1937	1937	1937	54
622	20230627	093600	35008756	1940	1940	1940	1940	0
623	20230627	093500	35008756	1940	1940	1940	1940	225
624	20230627	093400	34572256	1940	1940	1940	1940	59
625	20230627	093300	34457796	1939	1936	1939	1936	700
626	20230627	093200	33100511	1939	1939	1939	1939	1
627	20230627	093100	33098572	1940	1940	1940	1940	0
628	20230627	093000	33098572	1940	1940	1940	1940	7
629	20230627	092900	33084992	1940	1940	1940	1940	450
630	20230627	092800	32211992	1940	1940	1940	1939	1001
631	20230627	092700	30270822	1940	1940	1940	1936	1982
632	20230627	092600	26425938	1940	1940	1940	1940	133
633	20230627	092500	26167918	1940	1940	1940	1940	1
634	20230627	092400	26165978	1941	1941	1941	1941	0
635	20230627	092300	26165978	1941	1940	1941	1940	1559
636	20230627	092200	23141517	1940	1940	1941	1940	1679
637	20230627	092100	19884256	1940	1939	1940	1939	112
638	20230627	092000	19667087	1939	1937	1939	1937	443
639	20230627	091900	18808364	1938	1937	1938	1936	335
640	20230627	091800	18159289	1938	1938	1938	1938	1
641	20230627	091700	18157351	1937	1937	1937	1937	0
642	20230627	091600	18157351	1937	1933	1937	1933	31
643	20230627	091500	18097308	1938	1938	1938	1938	971
644	20230627	091400	16215510	1938	1938	1938	1938	135
645	20230627	091300	15953880	1935	1935	1935	1935	105
646	20230627	091200	15750705	1933	1933	1933	1933	1094
647	20230627	091100	13636003	1933	1933	1933	1933	106
648	20230627	091000	13431105	1933	1925	1933	1917	4234
649	20230627	090900	5278676	1924	1922	1924	1922	984
650	20230627	090800	3386728	1922	1922	1922	1922	3
651	20230627	090700	3380962	1923	1922	1923	1922	100
652	20230627	090600	3188667	1923	1923	1923	1923	0
653	20230627	090500	3188667	1923	1922	1923	1922	150
654	20230627	090400	2900230	1924	1924	1924	1924	10
655	20230627	090300	2880990	1923	1923	1923	1923	13
656	20230627	090200	2855991	1924	1921	1924	1921	649
657	20230627	090100	1607968	1921	1919	1921	1910	46
658	20230627	090000	1519848	1919	1919	1919	1919	792