KissMeData/060240/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	193200	382222812	1912	1912	1912	1912	2446
3	20230615	193100	382222812	1912	1912	1912	1912	0
4	20230615	193000	382222812	1912	1912	1912	1912	0
5	20230615	192900	382222812	1912	1912	1912	1912	0
6	20230615	192800	382222812	1912	1912	1912	1912	0
7	20230615	192700	382222812	1912	1912	1912	1912	0
8	20230615	192600	382222812	1912	1912	1912	1912	0
9	20230615	192500	382222812	1912	1912	1912	1912	0
10	20230615	192400	382222812	1912	1912	1912	1912	0
11	20230615	192300	382222812	1912	1912	1912	1912	0
12	20230615	192200	382222812	1912	1912	1912	1912	0
13	20230615	192100	382222812	1912	1912	1912	1912	0
14	20230615	192000	382222812	1912	1912	1912	1912	0
15	20230615	191900	382222812	1912	1912	1912	1912	0
16	20230615	191800	382222812	1912	1912	1912	1912	0
17	20230615	191700	382222812	1912	1912	1912	1912	0
18	20230615	191600	382222812	1912	1912	1912	1912	0
19	20230615	191500	382222812	1912	1912	1912	1912	0
20	20230615	191400	382222812	1912	1912	1912	1912	0
21	20230615	191300	382222812	1912	1912	1912	1912	0
22	20230615	191200	382222812	1912	1912	1912	1912	0
23	20230615	191100	382222812	1912	1912	1912	1912	0
24	20230615	191000	382222812	1912	1912	1912	1912	0
25	20230615	190900	382222812	1912	1912	1912	1912	0
26	20230615	190800	382222812	1912	1912	1912	1912	0
27	20230615	190700	382222812	1912	1912	1912	1912	0
28	20230615	190600	382222812	1912	1912	1912	1912	0
29	20230615	190500	382222812	1912	1912	1912	1912	0
30	20230615	190400	382222812	1912	1912	1912	1912	0
31	20230615	190300	382222812	1912	1912	1912	1912	0
32	20230615	190200	382222812	1912	1912	1912	1912	2446
33	20230615	190100	382222812	1912	1912	1912	1912	0
34	20230615	190000	382222812	1912	1912	1912	1912	0
35	20230615	185900	382222812	1912	1912	1912	1912	0
36	20230615	185800	382222812	1912	1912	1912	1912	0
37	20230615	185700	382222812	1912	1912	1912	1912	0
38	20230615	185600	382222812	1912	1912	1912	1912	0
39	20230615	185500	382222812	1912	1912	1912	1912	0
40	20230615	185400	382222812	1912	1912	1912	1912	0
41	20230615	185300	382222812	1912	1912	1912	1912	0
42	20230615	185200	382222812	1912	1912	1912	1912	0
43	20230615	185100	382222812	1912	1912	1912	1912	0
44	20230615	185000	382222812	1912	1912	1912	1912	0
45	20230615	184900	382222812	1912	1912	1912	1912	0
46	20230615	184800	382222812	1912	1912	1912	1912	0
47	20230615	184700	382222812	1912	1912	1912	1912	0
48	20230615	184600	382222812	1912	1912	1912	1912	0
49	20230615	184500	382222812	1912	1912	1912	1912	0
50	20230615	184400	382222812	1912	1912	1912	1912	0
51	20230615	184300	382222812	1912	1912	1912	1912	0
52	20230615	184200	382222812	1912	1912	1912	1912	0
53	20230615	184100	382222812	1912	1912	1912	1912	0
54	20230615	184000	382222812	1912	1912	1912	1912	0
55	20230615	183900	382222812	1912	1912	1912	1912	0
56	20230615	183800	382222812	1912	1912	1912	1912	0
57	20230615	183700	382222812	1912	1912	1912	1912	0
58	20230615	183600	382222812	1912	1912	1912	1912	0
59	20230615	183500	382222812	1912	1912	1912	1912	0
60	20230615	183400	382222812	1912	1912	1912	1912	0
61	20230615	183300	382222812	1912	1912	1912	1912	0
62	20230615	183200	382222812	1912	1912	1912	1912	2446
63	20230615	183100	382222812	1912	1912	1912	1912	0
64	20230615	183000	382222812	1912	1912	1912	1912	0
65	20230615	182900	382222812	1912	1912	1912	1912	0
66	20230615	182800	382222812	1912	1912	1912	1912	0
67	20230615	182700	382222812	1912	1912	1912	1912	0
68	20230615	182600	382222812	1912	1912	1912	1912	0
69	20230615	182500	382222812	1912	1912	1912	1912	0
70	20230615	182400	382222812	1912	1912	1912	1912	0
71	20230615	182300	382222812	1912	1912	1912	1912	0
72	20230615	182200	382222812	1912	1912	1912	1912	0
73	20230615	182100	382222812	1912	1912	1912	1912	0
74	20230615	182000	382222812	1912	1912	1912	1912	0
75	20230615	181900	382222812	1912	1912	1912	1912	0
76	20230615	181800	382222812	1912	1912	1912	1912	0
77	20230615	181700	382222812	1912	1912	1912	1912	0
78	20230615	181600	382222812	1912	1912	1912	1912	0
79	20230615	181500	382222812	1912	1912	1912	1912	0
80	20230615	181400	382222812	1912	1912	1912	1912	0
81	20230615	181300	382222812	1912	1912	1912	1912	0
82	20230615	181200	382222812	1912	1912	1912	1912	0
83	20230615	181100	382222812	1912	1912	1912	1912	0
84	20230615	181000	382222812	1912	1912	1912	1912	0
85	20230615	180900	382222812	1912	1912	1912	1912	0
86	20230615	180800	382222812	1912	1912	1912	1912	0
87	20230615	180700	382222812	1912	1912	1912	1912	0
88	20230615	180600	382222812	1912	1912	1912	1912	0
89	20230615	180500	382222812	1912	1912	1912	1912	0
90	20230615	180400	382222812	1912	1912	1912	1912	0
91	20230615	180300	382222812	1912	1912	1912	1912	0
92	20230615	180200	382222812	1912	1912	1912	1912	2446
93	20230615	180100	382222812	1912	1912	1912	1912	0
94	20230615	180000	382222812	1912	1912	1912	1912	0
95	20230615	175900	382222812	1912	1912	1912	1912	0
96	20230615	175800	382222812	1912	1912	1912	1912	0
97	20230615	175700	382222812	1912	1912	1912	1912	0
98	20230615	175600	382222812	1912	1912	1912	1912	0
99	20230615	175500	382222812	1912	1912	1912	1912	0
100	20230615	175400	382222812	1912	1912	1912	1912	0
101	20230615	175300	382222812	1912	1912	1912	1912	0
102	20230615	175200	382222812	1912	1912	1912	1912	0
103	20230615	175100	382222812	1912	1912	1912	1912	0
104	20230615	175000	382222812	1912	1912	1912	1912	0
105	20230615	174900	382222812	1912	1912	1912	1912	0
106	20230615	174800	382222812	1912	1912	1912	1912	0
107	20230615	174700	382222812	1912	1912	1912	1912	0
108	20230615	174600	382222812	1912	1912	1912	1912	0
109	20230615	174500	382222812	1912	1912	1912	1912	0
110	20230615	174400	382222812	1912	1912	1912	1912	0
111	20230615	174300	382222812	1912	1912	1912	1912	0
112	20230615	174200	382222812	1912	1912	1912	1912	0
113	20230615	174100	382222812	1912	1912	1912	1912	0
114	20230615	174000	382222812	1912	1912	1912	1912	0
115	20230615	173900	382222812	1912	1912	1912	1912	0
116	20230615	173800	382222812	1912	1912	1912	1912	0
117	20230615	173700	382222812	1912	1912	1912	1912	0
118	20230615	173600	382222812	1912	1912	1912	1912	0
119	20230615	173500	382222812	1912	1912	1912	1912	0
120	20230615	173400	382222812	1912	1912	1912	1912	0
121	20230615	173300	382222812	1912	1912	1912	1912	0
122	20230615	173200	382222812	1912	1912	1912	1912	2446
123	20230615	173100	382222812	1912	1912	1912	1912	0
124	20230615	173000	382222812	1912	1912	1912	1912	0
125	20230615	172900	382222812	1912	1912	1912	1912	0
126	20230615	172800	382222812	1912	1912	1912	1912	0
127	20230615	172700	382222812	1912	1912	1912	1912	0
128	20230615	172600	382222812	1912	1912	1912	1912	0
129	20230615	172500	382222812	1912	1912	1912	1912	0
130	20230615	172400	382222812	1912	1912	1912	1912	0
131	20230615	172300	382222812	1912	1912	1912	1912	0
132	20230615	172200	382222812	1912	1912	1912	1912	0
133	20230615	172100	382222812	1912	1912	1912	1912	0
134	20230615	172000	382222812	1912	1912	1912	1912	0
135	20230615	171900	382222812	1912	1912	1912	1912	0
136	20230615	171800	382222812	1912	1912	1912	1912	0
137	20230615	171700	382222812	1912	1912	1912	1912	0
138	20230615	171600	382222812	1912	1912	1912	1912	0
139	20230615	171500	382222812	1912	1912	1912	1912	0
140	20230615	171400	382222812	1912	1912	1912	1912	0
141	20230615	171300	382222812	1912	1912	1912	1912	0
142	20230615	171200	382222812	1912	1912	1912	1912	0
143	20230615	171100	382222812	1912	1912	1912	1912	0
144	20230615	171000	382222812	1912	1912	1912	1912	0
145	20230615	170900	382222812	1912	1912	1912	1912	0
146	20230615	170800	382222812	1912	1912	1912	1912	0
147	20230615	170700	382222812	1912	1912	1912	1912	0
148	20230615	170600	382222812	1912	1912	1912	1912	0
149	20230615	170500	382222812	1912	1912	1912	1912	0
150	20230615	170400	382222812	1912	1912	1912	1912	0
151	20230615	170300	382222812	1912	1912	1912	1912	0
152	20230615	170200	382222812	1912	1912	1912	1912	2446
153	20230615	170100	382222812	1912	1912	1912	1912	0
154	20230615	170000	382222812	1912	1912	1912	1912	0
155	20230615	165900	382222812	1912	1912	1912	1912	0
156	20230615	165800	382222812	1912	1912	1912	1912	0
157	20230615	165700	382222812	1912	1912	1912	1912	0
158	20230615	165600	382222812	1912	1912	1912	1912	0
159	20230615	165500	382222812	1912	1912	1912	1912	0
160	20230615	165400	382222812	1912	1912	1912	1912	0
161	20230615	165300	382222812	1912	1912	1912	1912	0
162	20230615	165200	382222812	1912	1912	1912	1912	0
163	20230615	165100	382222812	1912	1912	1912	1912	0
164	20230615	165000	382222812	1912	1912	1912	1912	0
165	20230615	164900	382222812	1912	1912	1912	1912	0
166	20230615	164800	382222812	1912	1912	1912	1912	0
167	20230615	164700	382222812	1912	1912	1912	1912	0
168	20230615	164600	382222812	1912	1912	1912	1912	0
169	20230615	164500	382222812	1912	1912	1912	1912	0
170	20230615	164400	382222812	1912	1912	1912	1912	0
171	20230615	164300	382222812	1912	1912	1912	1912	0
172	20230615	164200	382222812	1912	1912	1912	1912	0
173	20230615	164100	382222812	1912	1912	1912	1912	0
174	20230615	164000	382222812	1912	1912	1912	1912	0
175	20230615	163900	382222812	1912	1912	1912	1912	0
176	20230615	163800	382222812	1912	1912	1912	1912	0
177	20230615	163700	382222812	1912	1912	1912	1912	0
178	20230615	163600	382222812	1912	1912	1912	1912	0
179	20230615	163500	382222812	1912	1912	1912	1912	0
180	20230615	163400	382222812	1912	1912	1912	1912	0
181	20230615	163300	382222812	1912	1912	1912	1912	0
182	20230615	163200	382222812	1912	1912	1912	1912	2446
183	20230615	163100	382222812	1912	1912	1912	1912	0
184	20230615	163000	382222812	1912	1912	1912	1912	0
185	20230615	162900	382222812	1912	1912	1912	1912	0
186	20230615	162800	382222812	1912	1912	1912	1912	0
187	20230615	162700	382222812	1912	1912	1912	1912	0
188	20230615	162600	382222812	1912	1912	1912	1912	0
189	20230615	162500	382222812	1912	1912	1912	1912	0
190	20230615	162400	382222812	1912	1912	1912	1912	0
191	20230615	162300	382222812	1912	1912	1912	1912	0
192	20230615	162200	382222812	1912	1912	1912	1912	0
193	20230615	162100	382222812	1912	1912	1912	1912	0
194	20230615	162000	382222812	1912	1912	1912	1912	0
195	20230615	161900	382222812	1912	1912	1912	1912	0
196	20230615	161800	382222812	1912	1912	1912	1912	0
197	20230615	161700	382222812	1912	1912	1912	1912	0
198	20230615	161600	382222812	1912	1912	1912	1912	0
199	20230615	161500	382222812	1912	1912	1912	1912	0
200	20230615	161400	382222812	1912	1912	1912	1912	0
201	20230615	161300	382222812	1912	1912	1912	1912	0
202	20230615	161200	382222812	1912	1912	1912	1912	0
203	20230615	161100	382222812	1912	1912	1912	1912	0
204	20230615	161000	382222812	1912	1912	1912	1912	0
205	20230615	160900	382222812	1912	1912	1912	1912	0
206	20230615	160800	382222812	1912	1912	1912	1912	0
207	20230615	160700	382222812	1912	1912	1912	1912	0
208	20230615	160600	382222812	1912	1912	1912	1912	0
209	20230615	160500	382222812	1912	1912	1912	1912	0
210	20230615	160400	382222812	1912	1912	1912	1912	0
211	20230615	160300	382222812	1912	1912	1912	1912	0
212	20230615	160200	382222812	1912	1912	1912	1912	2446
213	20230615	160100	382222812	1912	1912	1912	1912	0
214	20230615	160000	382222812	1912	1912	1912	1912	0
215	20230615	155900	382222812	1912	1912	1912	1912	0
216	20230615	155800	382222812	1912	1912	1912	1912	0
217	20230615	155700	382222812	1912	1912	1912	1912	0
218	20230615	155600	382222812	1912	1912	1912	1912	0
219	20230615	155500	382222812	1912	1912	1912	1912	0
220	20230615	155400	382222812	1912	1912	1912	1912	0
221	20230615	155300	382222812	1912	1912	1912	1912	0
222	20230615	155200	382222812	1912	1912	1912	1912	0
223	20230615	155100	382222812	1912	1912	1912	1912	0
224	20230615	155000	382222812	1912	1912	1912	1912	0
225	20230615	154900	382222812	1912	1912	1912	1912	0
226	20230615	154800	382222812	1912	1912	1912	1912	0
227	20230615	154700	382222812	1912	1912	1912	1912	0
228	20230615	154600	382222812	1912	1912	1912	1912	0
229	20230615	154500	382222812	1912	1912	1912	1912	0
230	20230615	154400	382222812	1912	1912	1912	1912	0
231	20230615	154300	382222812	1912	1912	1912	1912	0
232	20230615	154200	382222812	1912	1912	1912	1912	0
233	20230615	154100	382222812	1912	1912	1912	1912	0
234	20230615	154000	382222812	1912	1912	1912	1912	0
235	20230615	153900	382222812	1912	1912	1912	1912	0
236	20230615	153800	382222812	1912	1912	1912	1912	0
237	20230615	153700	382222812	1912	1912	1912	1912	0
238	20230615	153600	382222812	1912	1912	1912	1912	0
239	20230615	153500	382222812	1912	1912	1912	1912	0
240	20230615	153400	382222812	1912	1912	1912	1912	0
241	20230615	153300	382222812	1912	1912	1912	1912	0
242	20230615	153200	382222812	1912	1912	1912	1912	2446
243	20230615	153100	382222812	1912	1912	1912	1912	0
244	20230615	153000	382222812	1912	1912	1912	1912	2446
245	20230615	152900	377546060	1912	1912	1912	1912	0
246	20230615	152800	377546060	1912	1912	1912	1912	0
247	20230615	152700	377546060	1912	1912	1912	1912	0
248	20230615	152600	377546060	1912	1912	1912	1912	0
249	20230615	152500	377546060	1912	1912	1912	1912	0
250	20230615	152400	377546060	1912	1912	1912	1912	0
251	20230615	152300	377546060	1912	1912	1912	1912	0
252	20230615	152200	377546060	1912	1912	1912	1912	0
253	20230615	152100	377546060	1912	1912	1912	1912	0
254	20230615	152000	377546060	1912	1912	1912	1912	0
255	20230615	151900	377546060	1912	1912	1912	1912	84
256	20230615	151800	377385452	1912	1913	1913	1912	2439
257	20230615	151700	372722067	1912	1913	1913	1912	435
258	20230615	151600	371890345	1913	1913	1913	1913	202
259	20230615	151500	371503919	1913	1913	1913	1912	1327
260	20230615	151400	368965631	1913	1913	1913	1913	102
261	20230615	151300	368770505	1913	1913	1913	1913	619
262	20230615	151200	367586358	1913	1913	1913	1913	28
263	20230615	151100	367532794	1913	1913	1913	1913	2
264	20230615	151000	367528968	1913	1913	1913	1913	4
265	20230615	150900	367521316	1913	1912	1913	1912	1507
266	20230615	150800	364639085	1912	1913	1913	1912	67
267	20230615	150700	364510979	1913	1912	1913	1912	54
268	20230615	150600	364407727	1913	1913	1913	1913	10
269	20230615	150500	364388597	1912	1913	1913	1912	918
270	20230615	150400	362632713	1913	1913	1913	1913	5
271	20230615	150300	362623148	1913	1914	1915	1911	11412
272	20230615	150200	340800096	1915	1915	1915	1915	31
273	20230615	150100	340740731	1914	1915	1918	1914	3280
274	20230615	150000	334458978	1917	1917	1917	1915	274
275	20230615	145900	333933856	1917	1917	1917	1917	2
276	20230615	145800	333930022	1917	1917	1917	1915	43
277	20230615	145700	333847627	1918	1918	1918	1918	52
278	20230615	145600	333747891	1918	1915	1918	1915	818
279	20230615	145500	332181415	1918	1918	1918	1918	3
280	20230615	145400	332175661	1918	1918	1918	1918	3
281	20230615	145300	332169907	1918	1918	1918	1918	2
282	20230615	145200	332166071	1918	1918	1918	1918	2
283	20230615	145100	332162235	1918	1918	1918	1915	80
284	20230615	145000	332009023	1915	1915	1915	1915	275
285	20230615	144900	331482398	1915	1915	1915	1915	2
286	20230615	144800	331478568	1915	1915	1915	1915	7
287	20230615	144700	331465163	1915	1915	1915	1915	2
288	20230615	144600	331461333	1915	1915	1915	1915	147
289	20230615	144500	331179828	1915	1915	1915	1915	738
290	20230615	144400	329766558	1915	1917	1917	1915	393
291	20230615	144300	329013959	1917	1915	1917	1915	20
292	20230615	144200	328975655	1917	1917	1917	1917	2
293	20230615	144100	328971821	1917	1917	1917	1917	3
294	20230615	144000	328966070	1917	1917	1917	1917	714
295	20230615	143900	327597332	1917	1917	1917	1917	1504
296	20230615	143800	324714164	1916	1916	1916	1916	274
297	20230615	143700	324189180	1915	1914	1915	1914	104
298	20230615	143600	323990072	1915	1915	1915	1915	13
299	20230615	143500	323965177	1915	1914	1915	1914	366
300	20230615	143400	323264597	1914	1914	1914	1914	60
301	20230615	143300	323149757	1913	1913	1914	1913	632
302	20230615	143200	321940712	1914	1914	1914	1913	44
303	20230615	143100	321856529	1913	1915	1915	1913	1285
304	20230615	143000	319398214	1915	1915	1915	1915	243
305	20230615	142900	318932869	1915	1916	1916	1915	359
306	20230615	142800	318245355	1916	1916	1916	1914	34
307	20230615	142700	318180229	1916	1916	1916	1914	49
308	20230615	142600	318086419	1916	1916	1916	1916	10
309	20230615	142500	318067259	1914	1917	1917	1914	362
310	20230615	142400	317374235	1917	1917	1917	1915	122
311	20230615	142300	317140581	1918	1918	1918	1918	22
312	20230615	142200	317098385	1918	1918	1918	1918	7
313	20230615	142100	317084959	1918	1915	1918	1915	20
314	20230615	142000	317046644	1918	1916	1918	1916	7
315	20230615	141900	317033224	1918	1918	1918	1918	2
316	20230615	141800	317029388	1918	1918	1918	1918	12
317	20230615	141700	317006372	1918	1916	1919	1916	108
318	20230615	141600	316799340	1919	1919	1919	1919	43
319	20230615	141500	316716823	1919	1919	1919	1919	14
320	20230615	141400	316689957	1913	1914	1919	1913	1075
321	20230615	141300	314632797	1914	1914	1914	1914	48
322	20230615	141200	314540925	1914	1914	1914	1914	34
323	20230615	141100	314475849	1914	1914	1914	1914	115
324	20230615	141000	314255739	1914	1918	1918	1914	4445
325	20230615	140900	305744987	1918	1918	1918	1917	129
326	20230615	140800	305497665	1918	1920	1920	1918	11
327	20230615	140700	305476563	1920	1920	1920	1920	2
328	20230615	140600	305472723	1920	1917	1920	1917	73
329	20230615	140500	305332759	1918	1919	1919	1918	11
330	20230615	140400	305311659	1920	1920	1920	1920	2
331	20230615	140300	305307819	1921	1921	1921	1921	2
332	20230615	140200	305303977	1922	1922	1922	1922	3
333	20230615	140100	305298211	1923	1923	1923	1923	2
334	20230615	140000	305294365	1923	1923	1923	1923	2
335	20230615	135900	305290519	1923	1923	1923	1923	2
336	20230615	135800	305286673	1923	1922	1923	1922	1005
337	20230615	135700	303355060	1922	1922	1922	1922	3
338	20230615	135600	303349294	1922	1922	1922	1922	2
339	20230615	135500	303345450	1922	1922	1922	1922	3
340	20230615	135400	303339684	1922	1922	1922	1922	2
341	20230615	135300	303335840	1922	1922	1922	1922	2
342	20230615	135200	303331996	1922	1922	1922	1922	18
343	20230615	135100	303297400	1922	1922	1922	1922	22
344	20230615	135000	303255116	1922	1922	1922	1922	2
345	20230615	134900	303251272	1922	1922	1922	1922	32
346	20230615	134800	303189768	1922	1922	1922	1922	2
347	20230615	134700	303185924	1922	1922	1922	1922	3
348	20230615	134600	303180158	1922	1915	1922	1913	5002
349	20230615	134500	293607644	1922	1922	1922	1922	2
350	20230615	134400	293603800	1922	1922	1922	1922	2
351	20230615	134300	293599956	1922	1922	1922	1914	2004
352	20230615	134200	289761987	1922	1922	1922	1922	3
353	20230615	134100	289756221	1922	1922	1922	1922	67
354	20230615	134000	289627447	1922	1922	1922	1922	12
355	20230615	133900	289604383	1922	1922	1922	1922	4
356	20230615	133800	289596695	1922	1922	1922	1922	12
357	20230615	133700	289573631	1923	1923	1923	1923	3
358	20230615	133600	289567862	1922	1922	1922	1922	1025
359	20230615	133500	287597812	1922	1922	1922	1922	2
360	20230615	133400	287593968	1922	1922	1922	1922	7
361	20230615	133300	287580514	1922	1922	1922	1922	767
362	20230615	133200	286106340	1922	1922	1922	1922	3
363	20230615	133100	286100574	1922	1922	1922	1922	2
364	20230615	133000	286096730	1922	1918	1922	1918	2551
365	20230615	132900	281198824	1920	1920	1920	1920	212
366	20230615	132800	280791784	1920	1920	1920	1920	6
367	20230615	132700	280780264	1920	1920	1920	1920	36
368	20230615	132600	280711144	1919	1915	1919	1913	4375
369	20230615	132500	272336070	1919	1919	1919	1919	312
370	20230615	132400	271737342	1919	1919	1919	1919	2
371	20230615	132300	271733504	1919	1919	1919	1919	3
372	20230615	132200	271727747	1919	1917	1920	1914	5052
373	20230615	132100	262053514	1920	1920	1920	1920	2
374	20230615	132000	262049674	1920	1918	1920	1918	220
375	20230615	131900	261627304	1920	1919	1920	1918	110
376	20230615	131800	261416214	1919	1918	1920	1918	557
377	20230615	131700	260347729	1922	1922	1922	1922	2
378	20230615	131600	260343885	1923	1923	1923	1923	102
379	20230615	131500	260147739	1923	1918	1923	1918	102
380	20230615	131400	259952093	1918	1923	1923	1918	3
381	20230615	131300	259946329	1923	1923	1923	1923	3
382	20230615	131200	259940560	1923	1923	1923	1923	2
383	20230615	131100	259936714	1924	1924	1924	1924	2
384	20230615	131000	259932866	1924	1922	1924	1922	12
385	20230615	130900	259909798	1916	1920	1923	1916	335
386	20230615	130800	259267710	1924	1923	1924	1923	789
387	20230615	130700	257750460	1923	1923	1923	1923	4
388	20230615	130600	257742768	1923	1923	1923	1923	2
389	20230615	130500	257738922	1924	1924	1924	1915	45
390	20230615	130400	257652711	1924	1924	1924	1924	2
391	20230615	130300	257648863	1924	1924	1924	1924	7
392	20230615	130200	257635395	1924	1924	1924	1924	4
393	20230615	130100	257627699	1925	1925	1925	1914	2598
394	20230615	130000	252647278	1925	1925	1925	1925	9
395	20230615	125900	252629953	1925	1925	1925	1925	420
396	20230615	125800	251821453	1926	1926	1926	1926	3
397	20230615	125700	251815675	1926	1926	1926	1926	2
398	20230615	125600	251811823	1926	1925	1926	1925	594
399	20230615	125500	250668371	1925	1925	1925	1925	2
400	20230615	125400	250664521	1926	1924	1926	1924	112
401	20230615	125300	250449027	1924	1924	1924	1924	3
402	20230615	125200	250443255	1924	1924	1924	1924	6
403	20230615	125100	250431711	1924	1924	1924	1924	2
404	20230615	125000	250427863	1925	1925	1925	1925	2
405	20230615	124900	250424013	1925	1925	1925	1925	3
406	20230615	124800	250418238	1925	1925	1925	1925	6
407	20230615	124700	250406688	1924	1924	1924	1924	102
408	20230615	124600	250210440	1924	1915	1925	1915	25
409	20230615	124500	250162518	1916	1925	1926	1916	25
410	20230615	124400	250114580	1925	1925	1925	1925	5
411	20230615	124300	250104955	1925	1925	1925	1925	2
412	20230615	124200	250101105	1926	1926	1926	1926	2
413	20230615	124100	250097253	1926	1926	1926	1926	2
414	20230615	124000	250093401	1926	1926	1926	1926	2
415	20230615	123900	250089549	1926	1926	1926	1926	3
416	20230615	123800	250083771	1926	1926	1926	1926	2
417	20230615	123700	250079919	1926	1926	1926	1926	2
418	20230615	123600	250076067	1926	1926	1926	1926	2
419	20230615	123500	250072215	1926	1926	1926	1926	2
420	20230615	123400	250068363	1926	1926	1926	1926	3
421	20230615	123300	250062585	1926	1926	1926	1926	2
422	20230615	123200	250058733	1926	1926	1926	1926	3
423	20230615	123100	250052955	1927	1927	1927	1927	2
424	20230615	123000	250049101	1927	1927	1927	1914	2345
425	20230615	122900	245556490	1927	1927	1927	1927	23
426	20230615	122800	245512169	1927	1927	1927	1927	109
427	20230615	122700	245302126	1927	1927	1927	1927	4
428	20230615	122600	245294418	1927	1928	1929	1927	414
429	20230615	122500	244496120	1928	1928	1928	1928	2
430	20230615	122400	244492264	1928	1928	1928	1928	3
431	20230615	122300	244486480	1925	1928	1928	1925	1107
432	20230615	122200	242355499	1926	1929	1929	1926	401
433	20230615	122100	241582770	1929	1929	1929	1929	2
434	20230615	122000	241578912	1929	1928	1929	1928	22
435	20230615	121900	241536494	1929	1929	1929	1929	3
436	20230615	121800	241530707	1929	1928	1929	1928	2
437	20230615	121700	241526850	1928	1928	1928	1928	552
438	20230615	121600	240462594	1928	1928	1928	1928	7
439	20230615	121500	240449098	1928	1928	1928	1928	5
440	20230615	121400	240439458	1927	1928	1928	1927	400
441	20230615	121300	239668631	1928	1928	1928	1928	2
442	20230615	121200	239664775	1928	1928	1928	1928	2
443	20230615	121100	239660919	1928	1928	1928	1928	7
444	20230615	121000	239647423	1928	1928	1928	1928	3
445	20230615	120900	239641639	1928	1928	1928	1928	2
446	20230615	120800	239637783	1928	1928	1928	1928	2
447	20230615	120700	239633927	1928	1928	1928	1928	2
448	20230615	120600	239630071	1928	1928	1928	1928	2
449	20230615	120500	239626215	1928	1926	1928	1926	321
450	20230615	120400	239007920	1927	1927	1927	1927	2
451	20230615	120300	239004066	1927	1927	1927	1927	2
452	20230615	120200	239000212	1927	1927	1927	1926	11
453	20230615	120100	238979019	1927	1927	1927	1927	22
454	20230615	120000	238936625	1928	1928	1928	1927	15
455	20230615	115900	238907715	1928	1928	1928	1928	102
456	20230615	115800	238711059	1928	1928	1928	1928	2
457	20230615	115700	238707203	1928	1928	1928	1928	2
458	20230615	115600	238703347	1929	1929	1929	1929	2
459	20230615	115500	238699489	1929	1929	1929	1929	471
460	20230615	115400	237790930	1929	1929	1929	1929	2
461	20230615	115300	237787072	1929	1929	1929	1929	32
462	20230615	115200	237725344	1929	1929	1929	1929	2
463	20230615	115100	237721486	1929	1929	1929	1929	4
464	20230615	115000	237713770	1929	1929	1929	1929	3
465	20230615	114900	237707983	1929	1929	1929	1929	5
466	20230615	114800	237698338	1929	1929	1929	1929	7
467	20230615	114700	237684835	1929	1929	1929	1929	13
468	20230615	114600	237659758	1929	1929	1929	1929	59
469	20230615	114500	237545947	1929	1929	1929	1929	3
470	20230615	114400	237540160	1929	1929	1929	1929	2
471	20230615	114300	237536302	1930	1919	1930	1919	3
472	20230615	114200	237530523	1929	1929	1929	1929	31
473	20230615	114100	237470724	1929	1929	1929	1929	2
474	20230615	114000	237466866	1929	1929	1929	1929	3
475	20230615	113900	237461079	1929	1929	1929	1929	2
476	20230615	113800	237457221	1929	1928	1929	1928	6
477	20230615	113700	237445652	1928	1928	1928	1928	2
478	20230615	113600	237441796	1928	1928	1928	1928	14
479	20230615	113500	237414804	1915	1928	1928	1915	5
480	20230615	113400	237405177	1928	1928	1928	1928	5
481	20230615	113300	237395537	1929	1929	1929	1915	2338
482	20230615	113200	232915680	1930	1930	1930	1930	2
483	20230615	113100	232911820	1930	1927	1930	1927	1006
484	20230615	113000	230970579	1927	1927	1927	1927	832
485	20230615	112900	229367315	1927	1920	1927	1920	888
486	20230615	112800	227662348	1920	1915	1920	1914	19368
487	20230615	112700	190591530	1919	1917	1919	1914	1943
488	20230615	112600	186869186	1914	1917	1917	1914	253
489	20230615	112500	186384718	1916	1915	1917	1915	906
490	20230615	112400	184649108	1917	1919	1919	1917	455
491	20230615	112300	183776424	1919	1924	1926	1919	14668
492	20230615	112200	155597392	1925	1927	1927	1925	185
493	20230615	112100	155241232	1927	1926	1927	1926	82
494	20230615	112000	155083297	1926	1926	1926	1926	4
495	20230615	111900	155075593	1926	1928	1928	1926	52
496	20230615	111800	154975431	1929	1929	1929	1929	7
497	20230615	111700	154961928	1930	1930	1930	1930	2
498	20230615	111600	154958068	1930	1932	1932	1930	4
499	20230615	111500	154950342	1932	1930	1932	1930	51
500	20230615	111400	154851908	1932	1932	1932	1932	2
501	20230615	111300	154848044	1930	1930	1930	1930	542
502	20230615	111200	153801984	1930	1930	1931	1930	512
503	20230615	111100	152813358	1930	1930	1930	1930	13
504	20230615	111000	152788268	1929	1924	1929	1924	8
505	20230615	110900	152772869	1924	1923	1924	1923	458
506	20230615	110800	151892077	1924	1924	1924	1924	10
507	20230615	110700	151872837	1924	1928	1929	1924	1948
508	20230615	110600	148124074	1925	1929	1929	1925	817
509	20230615	110500	146551159	1929	1930	1930	1929	6
510	20230615	110400	146539581	1931	1932	1932	1930	33
511	20230615	110300	146475841	1932	1933	1933	1932	4
512	20230615	110200	146468111	1928	1935	1935	1928	313
513	20230615	110100	145864498	1935	1939	1939	1935	2003
514	20230615	110000	141988681	1937	1937	1937	1937	2128
515	20230615	105900	137866745	1934	1934	1934	1934	582
516	20230615	105800	136741157	1929	1929	1929	1929	31
517	20230615	105700	136681358	1928	1926	1928	1925	454
518	20230615	105600	135807248	1926	1926	1926	1925	1138
519	20230615	105500	133616246	1926	1928	1928	1926	520
520	20230615	105400	132614705	1928	1928	1928	1924	3151
521	20230615	105300	126549376	1928	1931	1931	1925	1111
522	20230615	105200	124410498	1928	1932	1932	1928	1683
523	20230615	105100	121165236	1933	1936	1936	1933	9
524	20230615	105000	121147828	1937	1928	1937	1928	548
525	20230615	104900	120091248	1928	1939	1939	1928	680
526	20230615	104800	118780037	1939	1939	1939	1939	2
527	20230615	104700	118776159	1940	1940	1940	1940	608
528	20230615	104600	117596639	1929	1941	1941	1929	557
529	20230615	104500	116521812	1941	1942	1942	1941	5
530	20230615	104400	116512105	1942	1943	1943	1942	46
531	20230615	104300	116422731	1943	1943	1943	1943	2
532	20230615	104200	116418845	1930	1943	1943	1930	75
533	20230615	104100	116274042	1928	1945	1945	1928	1002
534	20230615	104000	114338172	1940	1945	1945	1940	54
535	20230615	103900	114233402	1945	1945	1945	1945	22
536	20230615	103800	114190612	1945	1945	1945	1945	3
537	20230615	103700	114184777	1949	1945	1950	1945	203
538	20230615	103600	113789798	1945	1927	1945	1927	371
539	20230615	103500	113074297	1925	1925	1926	1924	1492
540	20230615	103400	110202295	1924	1923	1925	1923	1101
541	20230615	103300	108084575	1923	1927	1927	1923	1078
542	20230615	103200	106009226	1927	1930	1930	1926	2124
543	20230615	103100	101914272	1931	1939	1939	1931	835
544	20230615	103000	100301015	1943	1948	1948	1933	2213
545	20230615	102900	96015282	1948	1949	1949	1940	896
546	20230615	102800	94275847	1950	1950	1950	1950	2
547	20230615	102700	94271947	1950	1949	1950	1943	528
548	20230615	102600	93243150	1949	1948	1950	1945	1556
549	20230615	102500	90210171	1952	1952	1952	1950	1013
550	20230615	102400	88234287	1957	1957	1957	1957	55
551	20230615	102300	88126652	1957	1952	1957	1952	45
552	20230615	102200	88038802	1952	1958	1958	1950	7416
553	20230615	102100	73571984	1958	1958	1958	1953	2159
554	20230615	102000	69351681	1958	1958	1958	1956	422
555	20230615	101900	68525655	1958	1960	1964	1958	1305
556	20230615	101800	65970322	1964	1965	1965	1959	231
557	20230615	101700	65517641	1968	1968	1968	1960	364
558	20230615	101600	64803566	1960	1969	1969	1960	5170
559	20230615	101500	54663540	1970	1966	1970	1966	85
560	20230615	101400	54496418	1970	1970	1970	1966	307
561	20230615	101300	53892728	1968	1966	1970	1965	1269
562	20230615	101200	51397673	1970	1970	1970	1967	5
563	20230615	101100	51387826	1970	1970	1970	1970	2
564	20230615	101000	51383886	1970	1966	1970	1966	602
565	20230615	100900	50199204	1968	1968	1968	1966	665
566	20230615	100800	48891794	1968	1968	1968	1966	6544
567	20230615	100700	36024563	1968	1970	1970	1968	2051
568	20230615	100600	31987875	1970	1970	1970	1970	2
569	20230615	100500	31983935	1970	1970	1970	1970	42
570	20230615	100400	31901195	1970	1970	1970	1969	1230
571	20230615	100300	29479300	1970	1970	1970	1970	2338
572	20230615	100200	24873440	1974	1974	1974	1971	835
573	20230615	100100	23227640	1974	1974	1974	1974	2
574	20230615	100000	23223692	1974	1974	1974	1971	66
575	20230615	095900	23093586	1972	1974	1974	1972	253
576	20230615	095800	22594666	1974	1974	1974	1972	1010
577	20230615	095700	20602657	1974	1975	1975	1974	103
578	20230615	095600	20399333	1975	1975	1975	1975	122
579	20230615	095500	20158383	1975	1974	1975	1974	152
580	20230615	095400	19858313	1975	1975	1975	1975	2
581	20230615	095300	19854363	1975	1975	1975	1975	12
582	20230615	095200	19830663	1975	1975	1975	1975	22
583	20230615	095100	19787213	1975	1975	1975	1973	789
584	20230615	095000	18230502	1975	1975	1975	1975	53
585	20230615	094900	18125827	1975	1975	1975	1975	136
586	20230615	094800	17857227	1975	1975	1975	1975	5
587	20230615	094700	17847352	1975	1975	1975	1975	14
588	20230615	094600	17819702	1975	1975	1975	1975	102
589	20230615	094500	17618252	1975	1975	1975	1975	8
590	20230615	094400	17602452	1975	1975	1975	1973	1473
591	20230615	094300	14694466	1975	1975	1978	1975	692
592	20230615	094200	13327757	1978	1980	1980	1978	4
593	20230615	094100	13319841	1980	1980	1980	1980	6
594	20230615	094000	13307961	1974	1980	1980	1974	964
595	20230615	093900	11404913	1980	1980	1980	1980	5
596	20230615	093800	11395013	1975	1980	1980	1975	1206
597	20230615	093700	9011819	1982	1983	1983	1982	112
598	20230615	093600	8789833	1983	1983	1983	1977	262
599	20230615	093500	8270293	1983	1983	1983	1983	3
600	20230615	093400	8264344	1983	1984	1984	1983	16
601	20230615	093300	8232611	1980	1984	1984	1976	225
602	20230615	093200	7786791	1984	1985	1985	1984	111
603	20230615	093100	7566459	1985	1985	1985	1985	119
604	20230615	093000	7330244	1985	1985	1985	1985	2
605	20230615	092900	7326274	1985	1985	1985	1985	3
606	20230615	092800	7320319	1985	1985	1985	1985	302
607	20230615	092700	6720849	1985	1975	1985	1973	152
608	20230615	092600	6420779	1985	1985	1985	1985	52
609	20230615	092500	6317559	1985	1985	1985	1973	327
610	20230615	092400	5671084	1985	1985	1985	1985	503
611	20230615	092300	4672629	1985	1985	1985	1985	24
612	20230615	092200	4624989	1985	1985	1985	1985	2
613	20230615	092100	4621019	1985	1985	1985	1985	3
614	20230615	092000	4615064	1985	1985	1985	1985	10
615	20230615	091900	4595214	1985	1985	1985	1985	3
616	20230615	091800	4589259	1985	1985	1985	1985	4
617	20230615	091700	4581319	1986	1980	1986	1975	106
618	20230615	091600	4371940	1986	1986	1986	1986	2
619	20230615	091500	4367968	1986	1986	1986	1986	12
620	20230615	091400	4344136	1986	1986	1986	1980	308
621	20230615	091300	3732466	1986	1985	1986	1985	219
622	20230615	091200	3297746	1986	1986	1986	1986	67
623	20230615	091100	3164684	1988	1987	1988	1987	2
624	20230615	091000	3160709	1988	1975	1988	1975	502
625	20230615	090900	2169233	1975	1990	1990	1975	403
626	20230615	090800	1372915	1990	1990	1990	1990	7
627	20230615	090700	1358985	1980	1990	1990	1980	3
628	20230615	090600	1353025	1990	1990	1990	1990	43
629	20230615	090500	1267455	1990	1990	1990	1990	2
630	20230615	090400	1263475	1990	1990	1990	1990	3
631	20230615	090300	1257505	1990	1992	1992	1990	52
632	20230615	090200	1153925	1992	1992	1992	1992	2
633	20230615	090100	1149941	2000	1992	2000	1992	7
634	20230615	090000	1135964	1989	1972	1989	1972	576