KissMeData/004100/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	190500	342903219	1914	1914	1914	1914	3236
3	20230607	190400	342903219	1914	1914	1914	1914	0
4	20230607	190300	342903219	1914	1914	1914	1914	0
5	20230607	190200	342903219	1914	1914	1914	1914	0
6	20230607	190100	342903219	1914	1914	1914	1914	0
7	20230607	190000	342903219	1914	1914	1914	1914	0
8	20230607	185900	342903219	1914	1914	1914	1914	0
9	20230607	185800	342903219	1914	1914	1914	1914	0
10	20230607	185700	342903219	1914	1914	1914	1914	0
11	20230607	185600	342903219	1914	1914	1914	1914	0
12	20230607	185500	342903219	1914	1914	1914	1914	0
13	20230607	185400	342903219	1914	1914	1914	1914	0
14	20230607	185300	342903219	1914	1914	1914	1914	0
15	20230607	185200	342903219	1914	1914	1914	1914	0
16	20230607	185100	342903219	1914	1914	1914	1914	0
17	20230607	185000	342903219	1914	1914	1914	1914	0
18	20230607	184900	342903219	1914	1914	1914	1914	0
19	20230607	184800	342903219	1914	1914	1914	1914	0
20	20230607	184700	342903219	1914	1914	1914	1914	0
21	20230607	184600	342903219	1914	1914	1914	1914	0
22	20230607	184500	342903219	1914	1914	1914	1914	0
23	20230607	184400	342903219	1914	1914	1914	1914	0
24	20230607	184300	342903219	1914	1914	1914	1914	0
25	20230607	184200	342903219	1914	1914	1914	1914	0
26	20230607	184100	342903219	1914	1914	1914	1914	0
27	20230607	184000	342903219	1914	1914	1914	1914	0
28	20230607	183900	342903219	1914	1914	1914	1914	0
29	20230607	183800	342903219	1914	1914	1914	1914	0
30	20230607	183700	342903219	1914	1914	1914	1914	0
31	20230607	183600	342903219	1914	1914	1914	1914	0
32	20230607	183500	342903219	1914	1914	1914	1914	3236
33	20230607	183400	342903219	1914	1914	1914	1914	0
34	20230607	183300	342903219	1914	1914	1914	1914	0
35	20230607	183200	342903219	1914	1914	1914	1914	0
36	20230607	183100	342903219	1914	1914	1914	1914	0
37	20230607	183000	342903219	1914	1914	1914	1914	0
38	20230607	182900	342903219	1914	1914	1914	1914	0
39	20230607	182800	342903219	1914	1914	1914	1914	0
40	20230607	182700	342903219	1914	1914	1914	1914	0
41	20230607	182600	342903219	1914	1914	1914	1914	0
42	20230607	182500	342903219	1914	1914	1914	1914	0
43	20230607	182400	342903219	1914	1914	1914	1914	0
44	20230607	182300	342903219	1914	1914	1914	1914	0
45	20230607	182200	342903219	1914	1914	1914	1914	0
46	20230607	182100	342903219	1914	1914	1914	1914	0
47	20230607	182000	342903219	1914	1914	1914	1914	0
48	20230607	181900	342903219	1914	1914	1914	1914	0
49	20230607	181800	342903219	1914	1914	1914	1914	0
50	20230607	181700	342903219	1914	1914	1914	1914	0
51	20230607	181600	342903219	1914	1914	1914	1914	0
52	20230607	181500	342903219	1914	1914	1914	1914	0
53	20230607	181400	342903219	1914	1914	1914	1914	0
54	20230607	181300	342903219	1914	1914	1914	1914	0
55	20230607	181200	342903219	1914	1914	1914	1914	0
56	20230607	181100	342903219	1914	1914	1914	1914	0
57	20230607	181000	342903219	1914	1914	1914	1914	0
58	20230607	180900	342903219	1914	1914	1914	1914	0
59	20230607	180800	342903219	1914	1914	1914	1914	0
60	20230607	180700	342903219	1914	1914	1914	1914	0
61	20230607	180600	342903219	1914	1914	1914	1914	0
62	20230607	180500	342903219	1914	1914	1914	1914	3236
63	20230607	180400	342903219	1914	1914	1914	1914	0
64	20230607	180300	342903219	1914	1914	1914	1914	0
65	20230607	180200	342903219	1914	1914	1914	1914	0
66	20230607	180100	342903219	1914	1914	1914	1914	0
67	20230607	180000	342903219	1914	1914	1914	1914	0
68	20230607	175900	342903219	1914	1914	1914	1914	0
69	20230607	175800	342903219	1914	1914	1914	1914	0
70	20230607	175700	342903219	1914	1914	1914	1914	0
71	20230607	175600	342903219	1914	1914	1914	1914	0
72	20230607	175500	342903219	1914	1914	1914	1914	0
73	20230607	175400	342903219	1914	1914	1914	1914	0
74	20230607	175300	342903219	1914	1914	1914	1914	0
75	20230607	175200	342903219	1914	1914	1914	1914	0
76	20230607	175100	342903219	1914	1914	1914	1914	0
77	20230607	175000	342903219	1914	1914	1914	1914	0
78	20230607	174900	342903219	1914	1914	1914	1914	0
79	20230607	174800	342903219	1914	1914	1914	1914	0
80	20230607	174700	342903219	1914	1914	1914	1914	0
81	20230607	174600	342903219	1914	1914	1914	1914	0
82	20230607	174500	342903219	1914	1914	1914	1914	0
83	20230607	174400	342903219	1914	1914	1914	1914	0
84	20230607	174300	342903219	1914	1914	1914	1914	0
85	20230607	174200	342903219	1914	1914	1914	1914	0
86	20230607	174100	342903219	1914	1914	1914	1914	0
87	20230607	174000	342903219	1914	1914	1914	1914	0
88	20230607	173900	342903219	1914	1914	1914	1914	0
89	20230607	173800	342903219	1914	1914	1914	1914	0
90	20230607	173700	342903219	1914	1914	1914	1914	0
91	20230607	173600	342903219	1914	1914	1914	1914	0
92	20230607	173500	342903219	1914	1914	1914	1914	3236
93	20230607	173400	342903219	1914	1914	1914	1914	0
94	20230607	173300	342903219	1914	1914	1914	1914	0
95	20230607	173200	342903219	1914	1914	1914	1914	0
96	20230607	173100	342903219	1914	1914	1914	1914	0
97	20230607	173000	342903219	1914	1914	1914	1914	0
98	20230607	172900	342903219	1914	1914	1914	1914	0
99	20230607	172800	342903219	1914	1914	1914	1914	0
100	20230607	172700	342903219	1914	1914	1914	1914	0
101	20230607	172600	342903219	1914	1914	1914	1914	0
102	20230607	172500	342903219	1914	1914	1914	1914	0
103	20230607	172400	342903219	1914	1914	1914	1914	0
104	20230607	172300	342903219	1914	1914	1914	1914	0
105	20230607	172200	342903219	1914	1914	1914	1914	0
106	20230607	172100	342903219	1914	1914	1914	1914	0
107	20230607	172000	342903219	1914	1914	1914	1914	0
108	20230607	171900	342903219	1914	1914	1914	1914	0
109	20230607	171800	342903219	1914	1914	1914	1914	0
110	20230607	171700	342903219	1914	1914	1914	1914	0
111	20230607	171600	342903219	1914	1914	1914	1914	0
112	20230607	171500	342903219	1914	1914	1914	1914	0
113	20230607	171400	342903219	1914	1914	1914	1914	0
114	20230607	171300	342903219	1914	1914	1914	1914	0
115	20230607	171200	342903219	1914	1914	1914	1914	0
116	20230607	171100	342903219	1914	1914	1914	1914	0
117	20230607	171000	342903219	1914	1914	1914	1914	0
118	20230607	170900	342903219	1914	1914	1914	1914	0
119	20230607	170800	342903219	1914	1914	1914	1914	0
120	20230607	170700	342903219	1914	1914	1914	1914	0
121	20230607	170600	342903219	1914	1914	1914	1914	0
122	20230607	170500	342903219	1914	1914	1914	1914	3236
123	20230607	170400	342903219	1914	1914	1914	1914	0
124	20230607	170300	342903219	1914	1914	1914	1914	0
125	20230607	170200	342903219	1914	1914	1914	1914	0
126	20230607	170100	342903219	1914	1914	1914	1914	0
127	20230607	170000	342903219	1914	1914	1914	1914	0
128	20230607	165900	342903219	1914	1914	1914	1914	0
129	20230607	165800	342903219	1914	1914	1914	1914	0
130	20230607	165700	342903219	1914	1914	1914	1914	0
131	20230607	165600	342903219	1914	1914	1914	1914	0
132	20230607	165500	342903219	1914	1914	1914	1914	0
133	20230607	165400	342903219	1914	1914	1914	1914	0
134	20230607	165300	342903219	1914	1914	1914	1914	0
135	20230607	165200	342903219	1914	1914	1914	1914	0
136	20230607	165100	342903219	1914	1914	1914	1914	0
137	20230607	165000	342903219	1914	1914	1914	1914	0
138	20230607	164900	342903219	1914	1914	1914	1914	0
139	20230607	164800	342903219	1914	1914	1914	1914	0
140	20230607	164700	342903219	1914	1914	1914	1914	0
141	20230607	164600	342903219	1914	1914	1914	1914	0
142	20230607	164500	342903219	1914	1914	1914	1914	0
143	20230607	164400	342903219	1914	1914	1914	1914	0
144	20230607	164300	342903219	1914	1914	1914	1914	0
145	20230607	164200	342903219	1914	1914	1914	1914	0
146	20230607	164100	342903219	1914	1914	1914	1914	0
147	20230607	164000	342903219	1914	1914	1914	1914	0
148	20230607	163900	342903219	1914	1914	1914	1914	0
149	20230607	163800	342903219	1914	1914	1914	1914	0
150	20230607	163700	342903219	1914	1914	1914	1914	0
151	20230607	163600	342903219	1914	1914	1914	1914	0
152	20230607	163500	342903219	1914	1914	1914	1914	3236
153	20230607	163400	342903219	1914	1914	1914	1914	0
154	20230607	163300	342903219	1914	1914	1914	1914	0
155	20230607	163200	342903219	1914	1914	1914	1914	0
156	20230607	163100	342903219	1914	1914	1914	1914	0
157	20230607	163000	342903219	1914	1914	1914	1914	0
158	20230607	162900	342903219	1914	1914	1914	1914	0
159	20230607	162800	342903219	1914	1914	1914	1914	0
160	20230607	162700	342903219	1914	1914	1914	1914	0
161	20230607	162600	342903219	1914	1914	1914	1914	0
162	20230607	162500	342903219	1914	1914	1914	1914	0
163	20230607	162400	342903219	1914	1914	1914	1914	0
164	20230607	162300	342903219	1914	1914	1914	1914	0
165	20230607	162200	342903219	1914	1914	1914	1914	0
166	20230607	162100	342903219	1914	1914	1914	1914	0
167	20230607	162000	342903219	1914	1914	1914	1914	0
168	20230607	161900	342903219	1914	1914	1914	1914	0
169	20230607	161800	342903219	1914	1914	1914	1914	0
170	20230607	161700	342903219	1914	1914	1914	1914	0
171	20230607	161600	342903219	1914	1914	1914	1914	0
172	20230607	161500	342903219	1914	1914	1914	1914	0
173	20230607	161400	342903219	1914	1914	1914	1914	0
174	20230607	161300	342903219	1914	1914	1914	1914	0
175	20230607	161200	342903219	1914	1914	1914	1914	0
176	20230607	161100	342903219	1914	1914	1914	1914	0
177	20230607	161000	342903219	1914	1914	1914	1914	0
178	20230607	160900	342903219	1914	1914	1914	1914	0
179	20230607	160800	342903219	1914	1914	1914	1914	0
180	20230607	160700	342903219	1914	1914	1914	1914	0
181	20230607	160600	342903219	1914	1914	1914	1914	0
182	20230607	160500	342903219	1914	1914	1914	1914	3236
183	20230607	160400	342903219	1914	1914	1914	1914	0
184	20230607	160300	342903219	1914	1914	1914	1914	0
185	20230607	160200	342903219	1914	1914	1914	1914	0
186	20230607	160100	342903219	1914	1914	1914	1914	0
187	20230607	160000	342903219	1914	1914	1914	1914	0
188	20230607	155900	342903219	1914	1914	1914	1914	0
189	20230607	155800	342903219	1914	1914	1914	1914	0
190	20230607	155700	342903219	1914	1914	1914	1914	0
191	20230607	155600	342903219	1914	1914	1914	1914	0
192	20230607	155500	342903219	1914	1914	1914	1914	0
193	20230607	155400	342903219	1914	1914	1914	1914	0
194	20230607	155300	342903219	1914	1914	1914	1914	0
195	20230607	155200	342903219	1914	1914	1914	1914	0
196	20230607	155100	342903219	1914	1914	1914	1914	0
197	20230607	155000	342903219	1914	1914	1914	1914	0
198	20230607	154900	342903219	1914	1914	1914	1914	0
199	20230607	154800	342903219	1914	1914	1914	1914	0
200	20230607	154700	342903219	1914	1914	1914	1914	0
201	20230607	154600	342903219	1914	1914	1914	1914	0
202	20230607	154500	342903219	1914	1914	1914	1914	0
203	20230607	154400	342903219	1914	1914	1914	1914	0
204	20230607	154300	342903219	1914	1914	1914	1914	0
205	20230607	154200	342903219	1914	1914	1914	1914	0
206	20230607	154100	342903219	1914	1914	1914	1914	0
207	20230607	154000	342903219	1914	1914	1914	1914	0
208	20230607	153900	342903219	1914	1914	1914	1914	0
209	20230607	153800	342903219	1914	1914	1914	1914	0
210	20230607	153700	342903219	1914	1914	1914	1914	0
211	20230607	153600	342903219	1914	1914	1914	1914	0
212	20230607	153500	342903219	1914	1914	1914	1914	3236
213	20230607	153400	342903219	1914	1914	1914	1914	0
214	20230607	153300	342903219	1914	1914	1914	1914	0
215	20230607	153200	342903219	1914	1914	1914	1914	0
216	20230607	153100	342903219	1914	1914	1914	1914	0
217	20230607	153000	342903219	1914	1914	1914	1914	3236
218	20230607	152900	336709515	1915	1915	1915	1915	0
219	20230607	152800	336709515	1915	1915	1915	1915	0
220	20230607	152700	336709515	1915	1915	1915	1915	0
221	20230607	152600	336709515	1915	1915	1915	1915	0
222	20230607	152500	336709515	1915	1915	1915	1915	0
223	20230607	152400	336709515	1915	1915	1915	1915	0
224	20230607	152300	336709515	1915	1915	1915	1915	0
225	20230607	152200	336709515	1915	1915	1915	1915	0
226	20230607	152100	336709515	1915	1915	1915	1915	0
227	20230607	152000	336709515	1915	1915	1915	1915	0
228	20230607	151900	336709515	1915	1915	1915	1914	414
229	20230607	151800	335917106	1914	1914	1914	1914	609
230	20230607	151700	334751480	1913	1914	1914	1913	511
231	20230607	151600	333773927	1914	1914	1914	1914	340
232	20230607	151500	333123167	1914	1914	1914	1914	1761
233	20230607	151400	329752613	1914	1915	1915	1914	2931
234	20230607	151300	324139879	1916	1916	1916	1916	150
235	20230607	151200	323852479	1917	1917	1917	1917	0
236	20230607	151100	323852479	1917	1917	1917	1917	260
237	20230607	151000	323354059	1913	1913	1913	1913	0
238	20230607	150900	323354059	1913	1918	1918	1913	6971
239	20230607	150800	310016255	1919	1919	1919	1919	0
240	20230607	150700	310016255	1919	1919	1919	1919	48
241	20230607	150600	309924143	1919	1919	1919	1919	0
242	20230607	150500	309924143	1919	1919	1919	1919	200
243	20230607	150400	309540343	1913	1915	1915	1913	15977
244	20230607	150300	278968786	1915	1915	1915	1915	1000
245	20230607	150200	277053786	1915	1915	1915	1915	0
246	20230607	150100	277053786	1915	1919	1919	1915	3001
247	20230607	150000	271304873	1916	1916	1916	1916	1290
248	20230607	145900	268833233	1915	1919	1919	1915	571
249	20230607	145800	267738356	1919	1919	1919	1919	1060
250	20230607	145700	265704216	1919	1919	1919	1919	54
251	20230607	145600	265600590	1916	1919	1919	1916	6663
252	20230607	145500	252820386	1920	1920	1920	1920	0
253	20230607	145400	252820386	1920	1919	1920	1919	1699
254	20230607	145300	249559890	1919	1920	1920	1919	2473
255	20230607	145200	244812030	1920	1920	1920	1920	202
256	20230607	145100	244424190	1920	1920	1920	1920	2
257	20230607	145000	244420350	1922	1922	1922	1922	0
258	20230607	144900	244420350	1922	1922	1922	1922	112
259	20230607	144800	244205086	1920	1920	1920	1920	0
260	20230607	144700	244205086	1920	1920	1920	1920	100
261	20230607	144600	244013086	1918	1918	1918	1918	0
262	20230607	144500	244013086	1918	1918	1918	1918	0
263	20230607	144400	244013086	1918	1919	1919	1918	140
264	20230607	144300	243744516	1918	1918	1918	1918	0
265	20230607	144200	243744516	1918	1918	1918	1918	0
266	20230607	144100	243744516	1918	1918	1918	1918	0
267	20230607	144000	243744516	1918	1918	1918	1918	59
268	20230607	143900	243631354	1918	1918	1918	1918	2615
269	20230607	143800	238615784	1918	1918	1918	1918	0
270	20230607	143700	238615784	1918	1918	1918	1918	0
271	20230607	143600	238615784	1918	1918	1918	1918	0
272	20230607	143500	238615784	1918	1918	1918	1918	13
273	20230607	143400	238590850	1918	1917	1918	1917	48
274	20230607	143300	238498796	1918	1918	1918	1918	0
275	20230607	143200	238498796	1918	1918	1918	1918	3000
276	20230607	143100	232744796	1920	1920	1920	1920	0
277	20230607	143000	232744796	1920	1920	1920	1920	96
278	20230607	142900	232560476	1920	1920	1920	1920	0
279	20230607	142800	232560476	1920	1920	1920	1920	500
280	20230607	142700	231600476	1922	1922	1922	1922	0
281	20230607	142600	231600476	1922	1922	1922	1922	0
282	20230607	142500	231600476	1922	1922	1922	1922	3
283	20230607	142400	231594710	1916	1916	1916	1916	4
284	20230607	142300	231587046	1916	1916	1916	1916	0
285	20230607	142200	231587046	1916	1916	1916	1916	0
286	20230607	142100	231587046	1916	1916	1916	1916	58
287	20230607	142000	231475918	1922	1922	1922	1922	0
288	20230607	141900	231475918	1922	1922	1922	1922	430
289	20230607	141800	230649458	1922	1922	1922	1922	0
290	20230607	141700	230649458	1922	1918	1922	1918	766
291	20230607	141600	229178002	1916	1916	1916	1916	0
292	20230607	141500	229178002	1916	1916	1916	1916	1042
293	20230607	141400	227181530	1916	1916	1916	1916	2
294	20230607	141300	227177698	1918	1918	1918	1918	50
295	20230607	141200	227081798	1916	1916	1916	1916	0
296	20230607	141100	227081798	1916	1916	1916	1916	0
297	20230607	141000	227081798	1916	1916	1916	1916	38
298	20230607	140900	227008990	1916	1916	1916	1916	0
299	20230607	140800	227008990	1916	1916	1916	1916	0
300	20230607	140700	227008990	1916	1916	1916	1916	0
301	20230607	140600	227008990	1916	1916	1916	1916	83
302	20230607	140500	226849962	1916	1916	1916	1916	0
303	20230607	140400	226849962	1916	1916	1916	1916	0
304	20230607	140300	226849962	1916	1916	1916	1916	2000
305	20230607	140200	223017962	1916	1916	1916	1916	58
306	20230607	140100	222906834	1916	1916	1916	1916	111
307	20230607	140000	222694158	1916	1916	1916	1916	245
308	20230607	135900	222224738	1916	1916	1916	1916	0
309	20230607	135800	222224738	1916	1916	1916	1916	0
310	20230607	135700	222224738	1916	1916	1916	1916	0
311	20230607	135600	222224738	1916	1916	1916	1916	0
312	20230607	135500	222224738	1916	1922	1922	1916	3349
313	20230607	135400	215805856	1922	1922	1922	1922	0
314	20230607	135300	215805856	1922	1922	1922	1922	0
315	20230607	135200	215805856	1922	1922	1922	1922	567
316	20230607	135100	214716082	1922	1922	1922	1922	0
317	20230607	135000	214716082	1922	1922	1922	1922	0
318	20230607	134900	214716082	1922	1922	1922	1922	136
319	20230607	134800	214454690	1922	1922	1922	1922	200
320	20230607	134700	214070290	1922	1922	1922	1922	55
321	20230607	134600	213964580	1916	1916	1916	1916	0
322	20230607	134500	213964580	1916	1916	1916	1916	0
323	20230607	134400	213964580	1916	1916	1916	1916	58
324	20230607	134300	213853452	1922	1922	1922	1922	119
325	20230607	134200	213624734	1922	1922	1922	1922	0
326	20230607	134100	213624734	1922	1922	1922	1922	10
327	20230607	134000	213605514	1922	1922	1922	1922	10
328	20230607	133900	213586294	1922	1922	1922	1922	10
329	20230607	133800	213567074	1922	1922	1922	1922	174
330	20230607	133700	213232646	1922	1922	1922	1922	65
331	20230607	133600	213107716	1922	1922	1922	1922	23
332	20230607	133500	213063510	1922	1922	1922	1922	0
333	20230607	133400	213063510	1922	1922	1922	1922	3
334	20230607	133300	213057744	1915	1919	1919	1915	1200
335	20230607	133200	210756972	1919	1919	1919	1919	100
336	20230607	133100	210565072	1919	1922	1922	1919	605
337	20230607	133000	209403844	1920	1920	1920	1920	47
338	20230607	132900	209313604	1920	1920	1920	1920	0
339	20230607	132800	209313604	1920	1920	1920	1920	200
340	20230607	132700	208929604	1920	1920	1920	1920	321
341	20230607	132600	208313284	1922	1922	1922	1922	1
342	20230607	132500	208311362	1920	1920	1920	1920	59
343	20230607	132400	208198082	1920	1920	1920	1920	0
344	20230607	132300	208198082	1920	1920	1920	1919	592
345	20230607	132200	207061468	1920	1920	1920	1920	0
346	20230607	132100	207061468	1920	1920	1920	1920	0
347	20230607	132000	207061468	1920	1920	1920	1920	38
348	20230607	131900	206988508	1920	1925	1925	1920	14805
349	20230607	131800	178515085	1926	1926	1926	1926	99
350	20230607	131700	178324411	1926	1925	1926	1925	102
351	20230607	131600	178128060	1925	1925	1925	1925	0
352	20230607	131500	178128060	1925	1925	1925	1925	0
353	20230607	131400	178128060	1925	1926	1926	1925	4152
354	20230607	131300	170133515	1927	1925	1927	1925	1695
355	20230607	131200	166870600	1925	1925	1925	1925	0
356	20230607	131100	166870600	1925	1927	1927	1925	1476
357	20230607	131000	164027700	1927	1927	1927	1927	985
358	20230607	130900	162129605	1925	1925	1925	1925	676
359	20230607	130800	160828305	1925	1925	1925	1925	1122
360	20230607	130700	158668455	1925	1926	1926	1925	346
361	20230607	130600	158002334	1925	1925	1925	1925	57
362	20230607	130500	157892609	1925	1925	1925	1925	38
363	20230607	130400	157819459	1925	1927	1927	1925	862
364	20230607	130300	156159671	1927	1927	1927	1927	0
365	20230607	130200	156159671	1927	1927	1927	1927	0
366	20230607	130100	156159671	1927	1927	1927	1927	1
367	20230607	130000	156157744	1927	1927	1927	1927	250
368	20230607	125900	155675994	1926	1926	1926	1926	735
369	20230607	125800	154260384	1931	1931	1931	1931	0
370	20230607	125700	154260384	1931	1931	1931	1931	100
371	20230607	125600	154067284	1931	1931	1931	1931	10
372	20230607	125500	154047974	1931	1931	1931	1931	2
373	20230607	125400	154044112	1927	1927	1927	1927	239
374	20230607	125300	153583559	1927	1927	1927	1927	1
375	20230607	125200	153581632	1933	1933	1933	1933	2
376	20230607	125100	153577766	1927	1927	1927	1927	0
377	20230607	125000	153577766	1927	1927	1927	1927	0
378	20230607	124900	153577766	1927	1927	1927	1927	0
379	20230607	124800	153577766	1927	1927	1927	1927	0
380	20230607	124700	153577766	1927	1926	1934	1926	165
381	20230607	124600	153259854	1934	1934	1934	1934	0
382	20230607	124500	153259854	1934	1934	1934	1934	50
383	20230607	124400	153163154	1927	1927	1927	1927	205
384	20230607	124300	152768119	1935	1935	1935	1935	0
385	20230607	124200	152768119	1935	1935	1935	1935	300
386	20230607	124100	152187619	1936	1936	1936	1936	0
387	20230607	124000	152187619	1936	1927	1936	1926	4917
388	20230607	123900	142705292	1928	1928	1928	1928	319
389	20230607	123800	142090260	1929	1935	1935	1929	1341
390	20230607	123700	139500471	1937	1937	1937	1937	0
391	20230607	123600	139500471	1937	1937	1937	1937	0
392	20230607	123500	139500471	1937	1937	1937	1930	932
393	20230607	123400	137701662	1937	1937	1937	1937	8
394	20230607	123300	137686166	1938	1938	1938	1938	0
395	20230607	123200	137686166	1938	1938	1938	1938	0
396	20230607	123100	137686166	1938	1938	1938	1938	0
397	20230607	123000	137686166	1938	1931	1938	1931	57
398	20230607	122900	137575767	1933	1933	1933	1933	30
399	20230607	122800	137517777	1931	1933	1933	1931	842
400	20230607	122700	135891672	1939	1939	1939	1939	1
401	20230607	122600	135889733	1939	1939	1939	1939	0
402	20230607	122500	135889733	1939	1939	1939	1939	0
403	20230607	122400	135889733	1939	1939	1939	1939	0
404	20230607	122300	135889733	1939	1939	1939	1939	10
405	20230607	122200	135870343	1941	1941	1941	1941	0
406	20230607	122100	135870343	1941	1941	1941	1941	0
407	20230607	122000	135870343	1941	1941	1941	1941	0
408	20230607	121900	135870343	1941	1941	1941	1941	1
409	20230607	121800	135868402	1941	1941	1941	1941	0
410	20230607	121700	135868402	1941	1941	1941	1941	0
411	20230607	121600	135868402	1941	1941	1941	1941	1
412	20230607	121500	135866461	1931	1931	1931	1931	0
413	20230607	121400	135866461	1931	1931	1931	1931	0
414	20230607	121300	135866461	1931	1931	1931	1931	0
415	20230607	121200	135866461	1931	1931	1931	1931	0
416	20230607	121100	135866461	1931	1931	1931	1931	0
417	20230607	121000	135866461	1931	1931	1931	1931	58
418	20230607	120900	135754463	1940	1940	1940	1940	250
419	20230607	120800	135269463	1940	1940	1940	1940	0
420	20230607	120700	135269463	1940	1940	1940	1940	2
421	20230607	120600	135265583	1940	1940	1940	1940	0
422	20230607	120500	135265583	1940	1940	1940	1940	748
423	20230607	120400	133814463	1939	1937	1939	1937	813
424	20230607	120300	132238058	1937	1937	1937	1937	1
425	20230607	120200	132236121	1939	1939	1939	1939	10
426	20230607	120100	132216731	1931	1931	1931	1931	0
427	20230607	120000	132216731	1931	1931	1931	1931	0
428	20230607	115900	132216731	1931	1931	1931	1931	1
429	20230607	115800	132214800	1931	1931	1931	1931	36
430	20230607	115700	132145284	1930	1930	1930	1930	0
431	20230607	115600	132145284	1930	1930	1930	1930	0
432	20230607	115500	132145284	1930	1930	1930	1930	0
433	20230607	115400	132145284	1930	1930	1930	1930	1
434	20230607	115300	132143354	1939	1939	1939	1939	1
435	20230607	115200	132141415	1930	1930	1930	1930	342
436	20230607	115100	131481355	1930	1930	1930	1930	57
437	20230607	115000	131371345	1939	1939	1939	1939	0
438	20230607	114900	131371345	1939	1939	1939	1939	601
439	20230607	114800	130206006	1930	1930	1930	1930	0
440	20230607	114700	130206006	1930	1935	1939	1930	1876
441	20230607	114600	126583762	1935	1935	1935	1935	600
442	20230607	114500	125422762	1939	1939	1939	1939	0
443	20230607	114400	125422762	1939	1939	1939	1939	0
444	20230607	114300	125422762	1939	1939	1939	1939	0
445	20230607	114200	125422762	1939	1939	1939	1939	0
446	20230607	114100	125422762	1939	1939	1939	1939	0
447	20230607	114000	125422762	1939	1939	1939	1939	0
448	20230607	113900	125422762	1939	1939	1939	1939	30
449	20230607	113800	125364592	1940	1931	1940	1931	822
450	20230607	113700	123770087	1931	1932	1932	1931	296
451	20230607	113600	123198407	1932	1932	1932	1932	50
452	20230607	113500	123101807	1939	1939	1939	1939	0
453	20230607	113400	123101807	1939	1939	1939	1939	3
454	20230607	113300	123095990	1932	1932	1932	1932	80
455	20230607	113200	122941430	1939	1932	1939	1932	59
456	20230607	113100	122827435	1940	1940	1940	1940	0
457	20230607	113000	122827435	1940	1940	1940	1940	0
458	20230607	112900	122827435	1940	1940	1940	1940	0
459	20230607	112800	122827435	1940	1940	1940	1940	0
460	20230607	112700	122827435	1940	1940	1940	1940	0
461	20230607	112600	122827435	1940	1940	1940	1940	0
462	20230607	112500	122827435	1940	1940	1940	1940	0
463	20230607	112400	122827435	1940	1940	1940	1940	0
464	20230607	112300	122827435	1940	1940	1940	1940	1
465	20230607	112200	122825495	1939	1939	1939	1939	550
466	20230607	112100	121759045	1939	1939	1939	1939	50
467	20230607	112000	121662095	1939	1939	1939	1939	0
468	20230607	111900	121662095	1939	1939	1939	1939	1
469	20230607	111800	121660156	1932	1933	1933	1932	52
470	20230607	111700	121559672	1939	1939	1939	1939	0
471	20230607	111600	121559672	1939	1939	1939	1939	1
472	20230607	111500	121557733	1932	1931	1932	1931	107
473	20230607	111400	121351079	1939	1939	1939	1939	1
474	20230607	111300	121349140	1931	1931	1931	1931	58
475	20230607	111200	121237142	1940	1940	1940	1940	2
476	20230607	111100	121233262	1931	1931	1931	1931	4
477	20230607	111000	121225538	1940	1933	1940	1933	5
478	20230607	110900	121215859	1933	1933	1933	1933	200
479	20230607	110800	120829259	1933	1933	1933	1933	105
480	20230607	110700	120626294	1931	1931	1931	1931	2
481	20230607	110600	120622432	1933	1933	1933	1933	105
482	20230607	110500	120419467	1931	1931	1931	1931	0
483	20230607	110400	120419467	1931	1931	1931	1931	374
484	20230607	110300	119697273	1930	1930	1930	1930	0
485	20230607	110200	119697273	1930	1930	1930	1930	1
486	20230607	110100	119695343	1930	1930	1930	1930	0
487	20230607	110000	119695343	1930	1930	1930	1930	0
488	20230607	105900	119695343	1930	1930	1930	1930	904
489	20230607	105800	117950623	1930	1930	1930	1930	0
490	20230607	105700	117950623	1930	1930	1930	1930	0
491	20230607	105600	117950623	1930	1930	1930	1930	0
492	20230607	105500	117950623	1930	1930	1930	1930	915
493	20230607	105400	116184673	1930	1930	1930	1930	58
494	20230607	105300	116072733	1930	1930	1930	1930	754
495	20230607	105200	114617513	1930	1930	1930	1930	4431
496	20230607	105100	106065683	1930	1930	1930	1930	0
497	20230607	105000	106065683	1930	1930	1930	1930	4
498	20230607	104900	106057963	1930	1931	1931	1930	515
499	20230607	104800	105063513	1930	1930	1930	1930	0
500	20230607	104700	105063513	1930	1930	1930	1930	0
501	20230607	104600	105063513	1930	1931	1931	1930	105
502	20230607	104500	104860813	1931	1931	1931	1931	100
503	20230607	104400	104667713	1931	1929	1931	1929	1699
504	20230607	104300	101388944	1929	1929	1929	1929	100
505	20230607	104200	101196044	1929	1929	1929	1929	0
506	20230607	104100	101196044	1929	1929	1929	1929	510
507	20230607	104000	100212254	1930	1930	1930	1930	0
508	20230607	103900	100212254	1930	1930	1930	1930	671
509	20230607	103800	98917224	1930	1930	1930	1930	0
510	20230607	103700	98917224	1930	1930	1930	1930	0
511	20230607	103600	98917224	1930	1930	1930	1930	57
512	20230607	103500	98807214	1931	1931	1931	1931	100
513	20230607	103400	98614114	1931	1933	1933	1931	105
514	20230607	103300	98411349	1932	1932	1932	1932	2
515	20230607	103200	98407485	1932	1932	1932	1932	2
516	20230607	103100	98403621	1932	1932	1932	1932	3312
517	20230607	103000	92004837	1931	1932	1932	1931	1806
518	20230607	102900	88515651	1931	1931	1931	1931	100
519	20230607	102800	88322551	1931	1931	1931	1931	0
520	20230607	102700	88322551	1931	1931	1931	1931	0
521	20230607	102600	88322551	1931	1931	1931	1931	500
522	20230607	102500	87357051	1931	1931	1931	1931	0
523	20230607	102400	87357051	1931	1931	1931	1931	0
524	20230607	102300	87357051	1931	1931	1931	1931	0
525	20230607	102200	87357051	1931	1931	1931	1931	400
526	20230607	102100	86584651	1931	1931	1931	1931	30
527	20230607	102000	86526721	1931	1931	1931	1931	0
528	20230607	101900	86526721	1931	1931	1931	1931	550
529	20230607	101800	85464671	1931	1931	1931	1925	6
530	20230607	101700	85453097	1925	1929	1929	1925	1114
531	20230607	101600	83307884	1929	1927	1929	1927	270
532	20230607	101500	82787574	1929	1929	1929	1929	50
533	20230607	101400	82691124	1930	1930	1930	1930	510
534	20230607	101300	81706824	1926	1930	1930	1926	93
535	20230607	101200	81527702	1925	1925	1925	1925	0
536	20230607	101100	81527702	1925	1925	1925	1925	10
537	20230607	101000	81508452	1925	1925	1925	1925	0
538	20230607	100900	81508452	1925	1925	1925	1925	35
539	20230607	100800	81441077	1925	1929	1929	1924	3476
540	20230607	100700	74748358	1928	1928	1928	1928	0
541	20230607	100600	74748358	1928	1928	1928	1928	41
542	20230607	100500	74669310	1928	1930	1930	1926	397
543	20230607	100400	73903116	1930	1931	1931	1930	13
544	20230607	100300	73878016	1928	1932	1932	1927	4251
545	20230607	100200	65674026	1931	1931	1931	1931	0
546	20230607	100100	65674026	1931	1931	1931	1931	0
547	20230607	100000	65674026	1931	1931	1931	1931	0
548	20230607	095900	65674026	1931	1931	1931	1931	0
549	20230607	095800	65674026	1931	1931	1931	1931	51
550	20230607	095700	65575545	1931	1931	1931	1931	0
551	20230607	095600	65575545	1931	1933	1933	1931	1001
552	20230607	095500	63642552	1946	1933	1946	1933	638
553	20230607	095400	62409114	1933	1933	1933	1933	100
554	20230607	095300	62215814	1930	1930	1930	1930	446
555	20230607	095200	61355034	1931	1933	1933	1931	1120
556	20230607	095100	59191764	1933	1934	1934	1933	637
557	20230607	095000	57959930	1935	1936	1936	1935	2449
558	20230607	094900	53221099	1940	1936	1940	1936	37
559	20230607	094800	53149463	1936	1936	1936	1936	1
560	20230607	094700	53147527	1936	1936	1936	1936	209
561	20230607	094600	52742903	1936	1935	1936	1935	509
562	20230607	094500	51757978	1937	1937	1937	1937	510
563	20230607	094400	50770108	1935	1935	1935	1935	6
564	20230607	094300	50758498	1935	1935	1935	1935	1535
565	20230607	094200	47788273	1943	1943	1943	1943	4
566	20230607	094100	47780501	1940	1940	1940	1940	479
567	20230607	094000	46851241	1943	1943	1943	1943	2
568	20230607	093900	46847355	1935	1935	1935	1935	57
569	20230607	093800	46737060	1943	1943	1943	1943	1
570	20230607	093700	46735117	1935	1943	1943	1935	855
571	20230607	093600	45079841	1943	1943	1943	1943	0
572	20230607	093500	45079841	1943	1935	1943	1935	1569
573	20230607	093400	42043818	1936	1936	1936	1936	50
574	20230607	093300	41947018	1936	1943	1943	1936	83
575	20230607	093200	41786283	1938	1945	1945	1937	3964
576	20230607	093100	34106847	1938	1939	1939	1938	70
577	20230607	093000	33971177	1937	1945	1945	1937	201
578	20230607	092900	33581832	1936	1936	1936	1936	61
579	20230607	092800	33463736	1936	1936	1936	1936	3
580	20230607	092700	33457928	1936	1936	1936	1936	25
581	20230607	092600	33409528	1936	1936	1936	1936	582
582	20230607	092500	32282776	1936	1936	1936	1936	628
583	20230607	092400	31066968	1936	1936	1936	1936	1
584	20230607	092300	31065032	1936	1936	1936	1936	100
585	20230607	092200	30871432	1936	1936	1936	1936	5
586	20230607	092100	30861752	1946	1936	1946	1936	2002
587	20230607	092000	26985870	1936	1935	1936	1935	245
588	20230607	091900	26511695	1934	1934	1934	1934	0
589	20230607	091800	26511695	1934	1933	1934	1932	1486
590	20230607	091700	23640425	1932	1932	1932	1932	0
591	20230607	091600	23640425	1932	1932	1932	1932	50
592	20230607	091500	23543825	1932	1934	1934	1932	298
593	20230607	091400	22967677	1934	1931	1934	1931	829
594	20230607	091300	21366854	1931	1934	1934	1931	2032
595	20230607	091200	17441629	1934	1936	1936	1933	2381
596	20230607	091100	12836032	1936	1937	1937	1936	2836
597	20230607	091000	7343346	1938	1938	1938	1938	657
598	20230607	090900	6070080	1948	1948	1948	1948	182
599	20230607	090800	5715544	1948	1948	1948	1948	1
600	20230607	090700	5713596	1936	1936	1948	1936	388
601	20230607	090600	4962296	1936	1950	1950	1936	1420
602	20230607	090500	2207976	1950	1953	1953	1950	668
603	20230607	090400	904203	1953	1953	1953	1953	35
604	20230607	090300	835848	1952	1952	1952	1952	0
605	20230607	090200	835848	1952	1952	1952	1952	67
606	20230607	090100	705064	1958	1958	1958	1958	11
607	20230607	090000	683526	1953	1959	1959	1953	349