KissMeData/004100/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	201600	219988208	1959	1959	1959	1959	1253
3	20230605	201500	219988208	1959	1959	1959	1959	0
4	20230605	201400	219988208	1959	1959	1959	1959	0
5	20230605	201300	219988208	1959	1959	1959	1959	0
6	20230605	201200	219988208	1959	1959	1959	1959	0
7	20230605	201100	219988208	1959	1959	1959	1959	0
8	20230605	201000	219988208	1959	1959	1959	1959	0
9	20230605	200900	219988208	1959	1959	1959	1959	0
10	20230605	200800	219988208	1959	1959	1959	1959	0
11	20230605	200700	219988208	1959	1959	1959	1959	0
12	20230605	200600	219988208	1959	1959	1959	1959	0
13	20230605	200500	219988208	1959	1959	1959	1959	0
14	20230605	200400	219988208	1959	1959	1959	1959	0
15	20230605	200300	219988208	1959	1959	1959	1959	0
16	20230605	200200	219988208	1959	1959	1959	1959	0
17	20230605	200100	219988208	1959	1959	1959	1959	0
18	20230605	200000	219988208	1959	1959	1959	1959	0
19	20230605	195900	219988208	1959	1959	1959	1959	0
20	20230605	195800	219988208	1959	1959	1959	1959	0
21	20230605	195700	219988208	1959	1959	1959	1959	0
22	20230605	195600	219988208	1959	1959	1959	1959	0
23	20230605	195500	219988208	1959	1959	1959	1959	0
24	20230605	195400	219988208	1959	1959	1959	1959	0
25	20230605	195300	219988208	1959	1959	1959	1959	0
26	20230605	195200	219988208	1959	1959	1959	1959	0
27	20230605	195100	219988208	1959	1959	1959	1959	0
28	20230605	195000	219988208	1959	1959	1959	1959	0
29	20230605	194900	219988208	1959	1959	1959	1959	0
30	20230605	194800	219988208	1959	1959	1959	1959	0
31	20230605	194700	219988208	1959	1959	1959	1959	0
32	20230605	194600	219988208	1959	1959	1959	1959	1253
33	20230605	194500	219988208	1959	1959	1959	1959	0
34	20230605	194400	219988208	1959	1959	1959	1959	0
35	20230605	194300	219988208	1959	1959	1959	1959	0
36	20230605	194200	219988208	1959	1959	1959	1959	0
37	20230605	194100	219988208	1959	1959	1959	1959	0
38	20230605	194000	219988208	1959	1959	1959	1959	0
39	20230605	193900	219988208	1959	1959	1959	1959	0
40	20230605	193800	219988208	1959	1959	1959	1959	0
41	20230605	193700	219988208	1959	1959	1959	1959	0
42	20230605	193600	219988208	1959	1959	1959	1959	0
43	20230605	193500	219988208	1959	1959	1959	1959	0
44	20230605	193400	219988208	1959	1959	1959	1959	0
45	20230605	193300	219988208	1959	1959	1959	1959	0
46	20230605	193200	219988208	1959	1959	1959	1959	0
47	20230605	193100	219988208	1959	1959	1959	1959	0
48	20230605	193000	219988208	1959	1959	1959	1959	0
49	20230605	192900	219988208	1959	1959	1959	1959	0
50	20230605	192800	219988208	1959	1959	1959	1959	0
51	20230605	192700	219988208	1959	1959	1959	1959	0
52	20230605	192600	219988208	1959	1959	1959	1959	0
53	20230605	192500	219988208	1959	1959	1959	1959	0
54	20230605	192400	219988208	1959	1959	1959	1959	0
55	20230605	192300	219988208	1959	1959	1959	1959	0
56	20230605	192200	219988208	1959	1959	1959	1959	0
57	20230605	192100	219988208	1959	1959	1959	1959	0
58	20230605	192000	219988208	1959	1959	1959	1959	0
59	20230605	191900	219988208	1959	1959	1959	1959	0
60	20230605	191800	219988208	1959	1959	1959	1959	0
61	20230605	191700	219988208	1959	1959	1959	1959	0
62	20230605	191600	219988208	1959	1959	1959	1959	1253
63	20230605	191500	219988208	1959	1959	1959	1959	0
64	20230605	191400	219988208	1959	1959	1959	1959	0
65	20230605	191300	219988208	1959	1959	1959	1959	0
66	20230605	191200	219988208	1959	1959	1959	1959	0
67	20230605	191100	219988208	1959	1959	1959	1959	0
68	20230605	191000	219988208	1959	1959	1959	1959	0
69	20230605	190900	219988208	1959	1959	1959	1959	0
70	20230605	190800	219988208	1959	1959	1959	1959	0
71	20230605	190700	219988208	1959	1959	1959	1959	0
72	20230605	190600	219988208	1959	1959	1959	1959	0
73	20230605	190500	219988208	1959	1959	1959	1959	0
74	20230605	190400	219988208	1959	1959	1959	1959	0
75	20230605	190300	219988208	1959	1959	1959	1959	0
76	20230605	190200	219988208	1959	1959	1959	1959	0
77	20230605	190100	219988208	1959	1959	1959	1959	0
78	20230605	190000	219988208	1959	1959	1959	1959	0
79	20230605	185900	219988208	1959	1959	1959	1959	0
80	20230605	185800	219988208	1959	1959	1959	1959	0
81	20230605	185700	219988208	1959	1959	1959	1959	0
82	20230605	185600	219988208	1959	1959	1959	1959	0
83	20230605	185500	219988208	1959	1959	1959	1959	0
84	20230605	185400	219988208	1959	1959	1959	1959	0
85	20230605	185300	219988208	1959	1959	1959	1959	0
86	20230605	185200	219988208	1959	1959	1959	1959	0
87	20230605	185100	219988208	1959	1959	1959	1959	0
88	20230605	185000	219988208	1959	1959	1959	1959	0
89	20230605	184900	219988208	1959	1959	1959	1959	0
90	20230605	184800	219988208	1959	1959	1959	1959	0
91	20230605	184700	219988208	1959	1959	1959	1959	0
92	20230605	184600	219988208	1959	1959	1959	1959	1253
93	20230605	184500	219988208	1959	1959	1959	1959	0
94	20230605	184400	219988208	1959	1959	1959	1959	0
95	20230605	184300	219988208	1959	1959	1959	1959	0
96	20230605	184200	219988208	1959	1959	1959	1959	0
97	20230605	184100	219988208	1959	1959	1959	1959	0
98	20230605	184000	219988208	1959	1959	1959	1959	0
99	20230605	183900	219988208	1959	1959	1959	1959	0
100	20230605	183800	219988208	1959	1959	1959	1959	0
101	20230605	183700	219988208	1959	1959	1959	1959	0
102	20230605	183600	219988208	1959	1959	1959	1959	0
103	20230605	183500	219988208	1959	1959	1959	1959	0
104	20230605	183400	219988208	1959	1959	1959	1959	0
105	20230605	183300	219988208	1959	1959	1959	1959	0
106	20230605	183200	219988208	1959	1959	1959	1959	0
107	20230605	183100	219988208	1959	1959	1959	1959	0
108	20230605	183000	219988208	1959	1959	1959	1959	0
109	20230605	182900	219988208	1959	1959	1959	1959	0
110	20230605	182800	219988208	1959	1959	1959	1959	0
111	20230605	182700	219988208	1959	1959	1959	1959	0
112	20230605	182600	219988208	1959	1959	1959	1959	0
113	20230605	182500	219988208	1959	1959	1959	1959	0
114	20230605	182400	219988208	1959	1959	1959	1959	0
115	20230605	182300	219988208	1959	1959	1959	1959	0
116	20230605	182200	219988208	1959	1959	1959	1959	0
117	20230605	182100	219988208	1959	1959	1959	1959	0
118	20230605	182000	219988208	1959	1959	1959	1959	0
119	20230605	181900	219988208	1959	1959	1959	1959	0
120	20230605	181800	219988208	1959	1959	1959	1959	0
121	20230605	181700	219988208	1959	1959	1959	1959	0
122	20230605	181600	219988208	1959	1959	1959	1959	1253
123	20230605	181500	219988208	1959	1959	1959	1959	0
124	20230605	181400	219988208	1959	1959	1959	1959	0
125	20230605	181300	219988208	1959	1959	1959	1959	0
126	20230605	181200	219988208	1959	1959	1959	1959	0
127	20230605	181100	219988208	1959	1959	1959	1959	0
128	20230605	181000	219988208	1959	1959	1959	1959	0
129	20230605	180900	219988208	1959	1959	1959	1959	0
130	20230605	180800	219988208	1959	1959	1959	1959	0
131	20230605	180700	219988208	1959	1959	1959	1959	0
132	20230605	180600	219988208	1959	1959	1959	1959	0
133	20230605	180500	219988208	1959	1959	1959	1959	0
134	20230605	180400	219988208	1959	1959	1959	1959	0
135	20230605	180300	219988208	1959	1959	1959	1959	0
136	20230605	180200	219988208	1959	1959	1959	1959	0
137	20230605	180100	219988208	1959	1959	1959	1959	0
138	20230605	180000	219988208	1959	1959	1959	1959	0
139	20230605	175900	219988208	1959	1959	1959	1959	0
140	20230605	175800	219988208	1959	1959	1959	1959	0
141	20230605	175700	219988208	1959	1959	1959	1959	0
142	20230605	175600	219988208	1959	1959	1959	1959	0
143	20230605	175500	219988208	1959	1959	1959	1959	0
144	20230605	175400	219988208	1959	1959	1959	1959	0
145	20230605	175300	219988208	1959	1959	1959	1959	0
146	20230605	175200	219988208	1959	1959	1959	1959	0
147	20230605	175100	219988208	1959	1959	1959	1959	0
148	20230605	175000	219988208	1959	1959	1959	1959	0
149	20230605	174900	219988208	1959	1959	1959	1959	0
150	20230605	174800	219988208	1959	1959	1959	1959	0
151	20230605	174700	219988208	1959	1959	1959	1959	0
152	20230605	174600	219988208	1959	1959	1959	1959	1253
153	20230605	174500	219988208	1959	1959	1959	1959	0
154	20230605	174400	219988208	1959	1959	1959	1959	0
155	20230605	174300	219988208	1959	1959	1959	1959	0
156	20230605	174200	219988208	1959	1959	1959	1959	0
157	20230605	174100	219988208	1959	1959	1959	1959	0
158	20230605	174000	219988208	1959	1959	1959	1959	0
159	20230605	173900	219988208	1959	1959	1959	1959	0
160	20230605	173800	219988208	1959	1959	1959	1959	0
161	20230605	173700	219988208	1959	1959	1959	1959	0
162	20230605	173600	219988208	1959	1959	1959	1959	0
163	20230605	173500	219988208	1959	1959	1959	1959	0
164	20230605	173400	219988208	1959	1959	1959	1959	0
165	20230605	173300	219988208	1959	1959	1959	1959	0
166	20230605	173200	219988208	1959	1959	1959	1959	0
167	20230605	173100	219988208	1959	1959	1959	1959	0
168	20230605	173000	219988208	1959	1959	1959	1959	0
169	20230605	172900	219988208	1959	1959	1959	1959	0
170	20230605	172800	219988208	1959	1959	1959	1959	0
171	20230605	172700	219988208	1959	1959	1959	1959	0
172	20230605	172600	219988208	1959	1959	1959	1959	0
173	20230605	172500	219988208	1959	1959	1959	1959	0
174	20230605	172400	219988208	1959	1959	1959	1959	0
175	20230605	172300	219988208	1959	1959	1959	1959	0
176	20230605	172200	219988208	1959	1959	1959	1959	0
177	20230605	172100	219988208	1959	1959	1959	1959	0
178	20230605	172000	219988208	1959	1959	1959	1959	0
179	20230605	171900	219988208	1959	1959	1959	1959	0
180	20230605	171800	219988208	1959	1959	1959	1959	0
181	20230605	171700	219988208	1959	1959	1959	1959	0
182	20230605	171600	219988208	1959	1959	1959	1959	1253
183	20230605	171500	219988208	1959	1959	1959	1959	0
184	20230605	171400	219988208	1959	1959	1959	1959	0
185	20230605	171300	219988208	1959	1959	1959	1959	0
186	20230605	171200	219988208	1959	1959	1959	1959	0
187	20230605	171100	219988208	1959	1959	1959	1959	0
188	20230605	171000	219988208	1959	1959	1959	1959	0
189	20230605	170900	219988208	1959	1959	1959	1959	0
190	20230605	170800	219988208	1959	1959	1959	1959	0
191	20230605	170700	219988208	1959	1959	1959	1959	0
192	20230605	170600	219988208	1959	1959	1959	1959	0
193	20230605	170500	219988208	1959	1959	1959	1959	0
194	20230605	170400	219988208	1959	1959	1959	1959	0
195	20230605	170300	219988208	1959	1959	1959	1959	0
196	20230605	170200	219988208	1959	1959	1959	1959	0
197	20230605	170100	219988208	1959	1959	1959	1959	0
198	20230605	170000	219988208	1959	1959	1959	1959	0
199	20230605	165900	219988208	1959	1959	1959	1959	0
200	20230605	165800	219988208	1959	1959	1959	1959	0
201	20230605	165700	219988208	1959	1959	1959	1959	0
202	20230605	165600	219988208	1959	1959	1959	1959	0
203	20230605	165500	219988208	1959	1959	1959	1959	0
204	20230605	165400	219988208	1959	1959	1959	1959	0
205	20230605	165300	219988208	1959	1959	1959	1959	0
206	20230605	165200	219988208	1959	1959	1959	1959	0
207	20230605	165100	219988208	1959	1959	1959	1959	0
208	20230605	165000	219988208	1959	1959	1959	1959	0
209	20230605	164900	219988208	1959	1959	1959	1959	0
210	20230605	164800	219988208	1959	1959	1959	1959	0
211	20230605	164700	219988208	1959	1959	1959	1959	0
212	20230605	164600	219988208	1959	1959	1959	1959	1253
213	20230605	164500	219988208	1959	1959	1959	1959	0
214	20230605	164400	219988208	1959	1959	1959	1959	0
215	20230605	164300	219988208	1959	1959	1959	1959	0
216	20230605	164200	219988208	1959	1959	1959	1959	0
217	20230605	164100	219988208	1959	1959	1959	1959	0
218	20230605	164000	219988208	1959	1959	1959	1959	0
219	20230605	163900	219988208	1959	1959	1959	1959	0
220	20230605	163800	219988208	1959	1959	1959	1959	0
221	20230605	163700	219988208	1959	1959	1959	1959	0
222	20230605	163600	219988208	1959	1959	1959	1959	0
223	20230605	163500	219988208	1959	1959	1959	1959	0
224	20230605	163400	219988208	1959	1959	1959	1959	0
225	20230605	163300	219988208	1959	1959	1959	1959	0
226	20230605	163200	219988208	1959	1959	1959	1959	0
227	20230605	163100	219988208	1959	1959	1959	1959	0
228	20230605	163000	219988208	1959	1959	1959	1959	0
229	20230605	162900	219988208	1959	1959	1959	1959	0
230	20230605	162800	219988208	1959	1959	1959	1959	0
231	20230605	162700	219988208	1959	1959	1959	1959	0
232	20230605	162600	219988208	1959	1959	1959	1959	0
233	20230605	162500	219988208	1959	1959	1959	1959	0
234	20230605	162400	219988208	1959	1959	1959	1959	0
235	20230605	162300	219988208	1959	1959	1959	1959	0
236	20230605	162200	219988208	1959	1959	1959	1959	0
237	20230605	162100	219988208	1959	1959	1959	1959	0
238	20230605	162000	219988208	1959	1959	1959	1959	0
239	20230605	161900	219988208	1959	1959	1959	1959	0
240	20230605	161800	219988208	1959	1959	1959	1959	0
241	20230605	161700	219988208	1959	1959	1959	1959	0
242	20230605	161600	219988208	1959	1959	1959	1959	1253
243	20230605	161500	219988208	1959	1959	1959	1959	0
244	20230605	161400	219988208	1959	1959	1959	1959	0
245	20230605	161300	219988208	1959	1959	1959	1959	0
246	20230605	161200	219988208	1959	1959	1959	1959	0
247	20230605	161100	219988208	1959	1959	1959	1959	0
248	20230605	161000	219988208	1959	1959	1959	1959	0
249	20230605	160900	219988208	1959	1959	1959	1959	0
250	20230605	160800	219988208	1959	1959	1959	1959	0
251	20230605	160700	219988208	1959	1959	1959	1959	0
252	20230605	160600	219988208	1959	1959	1959	1959	0
253	20230605	160500	219988208	1959	1959	1959	1959	0
254	20230605	160400	219988208	1959	1959	1959	1959	0
255	20230605	160300	219988208	1959	1959	1959	1959	0
256	20230605	160200	219988208	1959	1959	1959	1959	0
257	20230605	160100	219988208	1959	1959	1959	1959	0
258	20230605	160000	219988208	1959	1959	1959	1959	0
259	20230605	155900	219988208	1959	1959	1959	1959	0
260	20230605	155800	219988208	1959	1959	1959	1959	0
261	20230605	155700	219988208	1959	1959	1959	1959	0
262	20230605	155600	219988208	1959	1959	1959	1959	0
263	20230605	155500	219988208	1959	1959	1959	1959	0
264	20230605	155400	219988208	1959	1959	1959	1959	0
265	20230605	155300	219988208	1959	1959	1959	1959	0
266	20230605	155200	219988208	1959	1959	1959	1959	0
267	20230605	155100	219988208	1959	1959	1959	1959	0
268	20230605	155000	219988208	1959	1959	1959	1959	0
269	20230605	154900	219988208	1959	1959	1959	1959	0
270	20230605	154800	219988208	1959	1959	1959	1959	0
271	20230605	154700	219988208	1959	1959	1959	1959	0
272	20230605	154600	219988208	1959	1959	1959	1959	1253
273	20230605	154500	219988208	1959	1959	1959	1959	0
274	20230605	154400	219988208	1959	1959	1959	1959	0
275	20230605	154300	219988208	1959	1959	1959	1959	0
276	20230605	154200	219988208	1959	1959	1959	1959	0
277	20230605	154100	219988208	1959	1959	1959	1959	0
278	20230605	154000	219988208	1959	1959	1959	1959	0
279	20230605	153900	219988208	1959	1959	1959	1959	0
280	20230605	153800	219988208	1959	1959	1959	1959	0
281	20230605	153700	219988208	1959	1959	1959	1959	0
282	20230605	153600	219988208	1959	1959	1959	1959	0
283	20230605	153500	219988208	1959	1959	1959	1959	0
284	20230605	153400	219988208	1959	1959	1959	1959	0
285	20230605	153300	219988208	1959	1959	1959	1959	0
286	20230605	153200	219988208	1959	1959	1959	1959	0
287	20230605	153100	219988208	1959	1959	1959	1959	0
288	20230605	153000	219988208	1959	1959	1959	1959	1253
289	20230605	152900	217533581	1959	1959	1959	1959	0
290	20230605	152800	217533581	1959	1959	1959	1959	0
291	20230605	152700	217533581	1959	1959	1959	1959	0
292	20230605	152600	217533581	1959	1959	1959	1959	0
293	20230605	152500	217533581	1959	1959	1959	1959	0
294	20230605	152400	217533581	1959	1959	1959	1959	0
295	20230605	152300	217533581	1959	1959	1959	1959	0
296	20230605	152200	217533581	1959	1959	1959	1959	0
297	20230605	152100	217533581	1959	1959	1959	1959	0
298	20230605	152000	217533581	1959	1959	1959	1959	0
299	20230605	151900	217533581	1959	1959	1959	1959	0
300	20230605	151800	217533581	1959	1954	1959	1954	78
301	20230605	151700	217381164	1959	1959	1959	1959	0
302	20230605	151600	217381164	1959	1958	1959	1958	1430
303	20230605	151500	214579795	1959	1959	1959	1959	0
304	20230605	151400	214579795	1959	1959	1959	1959	0
305	20230605	151300	214579795	1959	1959	1959	1959	2
306	20230605	151200	214575877	1959	1959	1959	1959	50
307	20230605	151100	214477927	1960	1960	1960	1960	0
308	20230605	151000	214477927	1960	1954	1960	1954	2483
309	20230605	150900	209626025	1954	1954	1954	1954	0
310	20230605	150800	209626025	1954	1954	1954	1954	169
311	20230605	150700	209295799	1954	1960	1960	1954	2
312	20230605	150600	209291885	1954	1954	1954	1954	0
313	20230605	150500	209291885	1954	1958	1958	1954	10836
314	20230605	150400	188109066	1960	1960	1960	1960	0
315	20230605	150300	188109066	1960	1958	1960	1958	202
316	20230605	150200	187713150	1957	1957	1957	1957	0
317	20230605	150100	187713150	1957	1957	1957	1957	428
318	20230605	150000	186875554	1957	1959	1959	1957	597
319	20230605	145900	185706605	1959	1959	1959	1959	0
320	20230605	145800	185706605	1959	1959	1959	1959	0
321	20230605	145700	185706605	1959	1960	1960	1959	373
322	20230605	145600	184975625	1960	1960	1960	1960	0
323	20230605	145500	184975625	1960	1961	1961	1960	1226
324	20230605	145400	182571482	1960	1960	1960	1960	1
325	20230605	145300	182569522	1960	1960	1960	1960	0
326	20230605	145200	182569522	1960	1960	1960	1960	52
327	20230605	145100	182467602	1960	1960	1960	1960	0
328	20230605	145000	182467602	1960	1960	1960	1960	4
329	20230605	144900	182459762	1960	1961	1961	1960	399
330	20230605	144800	181677334	1961	1961	1961	1961	0
331	20230605	144700	181677334	1961	1960	1961	1960	11
332	20230605	144600	181655764	1961	1961	1961	1961	20
333	20230605	144500	181616544	1960	1960	1960	1960	23
334	20230605	144400	181571464	1960	1960	1960	1960	59
335	20230605	144300	181455824	1960	1960	1960	1960	590
336	20230605	144200	180299424	1960	1960	1960	1960	100
337	20230605	144100	180103424	1960	1961	1961	1960	711
338	20230605	144000	178709863	1961	1960	1961	1960	38
339	20230605	143900	178635353	1960	1960	1960	1960	22
340	20230605	143800	178592233	1960	1960	1960	1960	0
341	20230605	143700	178592233	1960	1960	1960	1960	0
342	20230605	143600	178592233	1960	1960	1960	1960	0
343	20230605	143500	178592233	1960	1960	1960	1960	0
344	20230605	143400	178592233	1960	1960	1960	1960	3
345	20230605	143300	178586353	1962	1962	1962	1962	0
346	20230605	143200	178586353	1962	1962	1962	1962	80
347	20230605	143100	178429393	1962	1962	1962	1962	406
348	20230605	143000	177632821	1962	1962	1962	1962	594
349	20230605	142900	176467393	1962	1962	1962	1962	0
350	20230605	142800	176467393	1962	1962	1962	1962	0
351	20230605	142700	176467393	1962	1962	1962	1962	0
352	20230605	142600	176467393	1962	1962	1962	1962	3
353	20230605	142500	176461507	1962	1962	1962	1962	0
354	20230605	142400	176461507	1962	1962	1962	1962	436
355	20230605	142300	175606075	1963	1962	1963	1962	110
356	20230605	142200	175390155	1962	1959	1962	1959	648
357	20230605	142100	174119319	1959	1960	1960	1959	1218
358	20230605	142000	171733156	1962	1962	1962	1962	30
359	20230605	141900	171674296	1962	1962	1962	1962	505
360	20230605	141800	170683486	1962	1962	1962	1962	0
361	20230605	141700	170683486	1962	1962	1962	1962	0
362	20230605	141600	170683486	1962	1962	1962	1962	0
363	20230605	141500	170683486	1962	1962	1962	1962	300
364	20230605	141400	170094886	1962	1962	1962	1962	178
365	20230605	141300	169745650	1962	1962	1962	1962	0
366	20230605	141200	169745650	1962	1962	1962	1962	0
367	20230605	141100	169745650	1962	1962	1962	1962	0
368	20230605	141000	169745650	1962	1962	1962	1962	0
369	20230605	140900	169745650	1962	1962	1962	1962	1019
370	20230605	140800	167746372	1963	1963	1963	1963	0
371	20230605	140700	167746372	1963	1963	1963	1963	800
372	20230605	140600	166175972	1962	1961	1962	1961	3000
373	20230605	140500	160289975	1960	1960	1960	1960	53
374	20230605	140400	160186095	1960	1960	1960	1960	0
375	20230605	140300	160186095	1960	1960	1960	1960	99
376	20230605	140200	159992055	1960	1960	1960	1960	1
377	20230605	140100	159990095	1960	1960	1960	1960	5
378	20230605	140000	159980295	1960	1960	1960	1960	0
379	20230605	135900	159980295	1960	1960	1960	1960	200
380	20230605	135800	159588295	1960	1959	1960	1959	223
381	20230605	135700	159151279	1959	1959	1959	1959	0
382	20230605	135600	159151279	1959	1959	1959	1959	1
383	20230605	135500	159149320	1959	1959	1959	1959	10
384	20230605	135400	159129730	1958	1958	1958	1958	3
385	20230605	135300	159123856	1958	1958	1958	1958	40
386	20230605	135200	159045536	1959	1959	1959	1959	0
387	20230605	135100	159045536	1959	1959	1959	1959	604
388	20230605	135000	157862300	1959	1960	1960	1959	1684
389	20230605	134900	154563004	1961	1961	1961	1961	0
390	20230605	134800	154563004	1961	1961	1961	1961	0
391	20230605	134700	154563004	1961	1961	1961	1961	0
392	20230605	134600	154563004	1961	1961	1961	1961	40
393	20230605	134500	154484564	1962	1962	1962	1962	0
394	20230605	134400	154484564	1962	1962	1962	1962	0
395	20230605	134300	154484564	1962	1962	1962	1962	4
396	20230605	134200	154476716	1961	1961	1961	1961	42
397	20230605	134100	154394354	1963	1963	1963	1963	0
398	20230605	134000	154394354	1963	1963	1963	1963	0
399	20230605	133900	154394354	1963	1963	1963	1963	345
400	20230605	133800	153717119	1963	1963	1963	1963	0
401	20230605	133700	153717119	1963	1963	1963	1963	0
402	20230605	133600	153717119	1963	1963	1963	1963	2
403	20230605	133500	153713193	1963	1963	1963	1963	145
404	20230605	133400	153428558	1963	1963	1963	1963	382
405	20230605	133300	152678692	1963	1963	1963	1963	0
406	20230605	133200	152678692	1963	1963	1963	1963	0
407	20230605	133100	152678692	1963	1963	1963	1963	0
408	20230605	133000	152678692	1963	1962	1963	1962	1900
409	20230605	132900	148949918	1959	1959	1959	1959	0
410	20230605	132800	148949918	1959	1959	1959	1959	1671
411	20230605	132700	145676429	1963	1963	1963	1963	0
412	20230605	132600	145676429	1963	1963	1963	1963	0
413	20230605	132500	145676429	1963	1963	1963	1963	0
414	20230605	132400	145676429	1963	1963	1963	1963	0
415	20230605	132300	145676429	1963	1963	1963	1963	0
416	20230605	132200	145676429	1963	1963	1963	1963	0
417	20230605	132100	145676429	1963	1963	1963	1963	1200
418	20230605	132000	143320829	1963	1963	1963	1963	365
419	20230605	131900	142604334	1962	1962	1962	1962	1000
420	20230605	131800	140642334	1963	1963	1963	1963	135
421	20230605	131700	140377329	1963	1963	1963	1963	1000
422	20230605	131600	138414329	1962	1959	1962	1959	2035
423	20230605	131500	134422722	1956	1956	1956	1956	1
424	20230605	131400	134420766	1956	1957	1957	1956	38
425	20230605	131300	134346419	1959	1959	1959	1959	5
426	20230605	131200	134336624	1957	1957	1957	1957	1
427	20230605	131100	134334667	1956	1957	1957	1956	66
428	20230605	131000	134205512	1957	1957	1957	1957	0
429	20230605	130900	134205512	1957	1957	1957	1957	0
430	20230605	130800	134205512	1957	1957	1957	1957	0
431	20230605	130700	134205512	1957	1957	1957	1957	0
432	20230605	130600	134205512	1957	1957	1957	1957	0
433	20230605	130500	134205512	1957	1957	1957	1957	0
434	20230605	130400	134205512	1957	1957	1957	1957	0
435	20230605	130300	134205512	1957	1957	1957	1957	0
436	20230605	130200	134205512	1957	1957	1957	1957	0
437	20230605	130100	134205512	1957	1957	1957	1957	1
438	20230605	130000	134203555	1957	1957	1957	1957	0
439	20230605	125900	134203555	1957	1957	1957	1957	14
440	20230605	125800	134176157	1956	1956	1956	1956	0
441	20230605	125700	134176157	1956	1956	1956	1956	0
442	20230605	125600	134176157	1956	1956	1956	1956	0
443	20230605	125500	134176157	1956	1956	1956	1956	0
444	20230605	125400	134176157	1956	1956	1956	1956	0
445	20230605	125300	134176157	1956	1956	1956	1956	0
446	20230605	125200	134176157	1956	1956	1956	1956	0
447	20230605	125100	134176157	1956	1957	1957	1956	2200
448	20230605	125000	129871994	1957	1958	1958	1957	479
449	20230605	124900	128934129	1959	1958	1959	1958	14
450	20230605	124800	128906707	1958	1958	1958	1958	1
451	20230605	124700	128904749	1959	1959	1959	1959	106
452	20230605	124600	128697095	1959	1959	1959	1959	0
453	20230605	124500	128697095	1959	1959	1959	1959	20
454	20230605	124400	128657915	1959	1959	1959	1959	0
455	20230605	124300	128657915	1959	1959	1959	1959	0
456	20230605	124200	128657915	1959	1959	1959	1959	171
457	20230605	124100	128322926	1961	1961	1961	1961	0
458	20230605	124000	128322926	1961	1961	1961	1961	0
459	20230605	123900	128322926	1961	1961	1961	1961	0
460	20230605	123800	128322926	1961	1960	1961	1959	477
461	20230605	123700	127388461	1960	1960	1960	1960	2
462	20230605	123600	127384541	1959	1960	1960	1959	467
463	20230605	123500	126469678	1960	1960	1960	1960	0
464	20230605	123400	126469678	1960	1960	1960	1960	240
465	20230605	123300	125999278	1960	1960	1960	1960	0
466	20230605	123200	125999278	1960	1960	1960	1960	0
467	20230605	123100	125999278	1960	1960	1960	1960	391
468	20230605	123000	125232918	1960	1960	1960	1960	0
469	20230605	122900	125232918	1960	1960	1960	1960	0
470	20230605	122800	125232918	1960	1960	1960	1960	11
471	20230605	122700	125211358	1961	1961	1961	1961	10
472	20230605	122600	125191748	1961	1961	1961	1961	0
473	20230605	122500	125191748	1961	1961	1961	1960	841
474	20230605	122400	123542548	1961	1961	1961	1961	6
475	20230605	122300	123530782	1961	1961	1961	1961	0
476	20230605	122200	123530782	1961	1961	1961	1961	50
477	20230605	122100	123432732	1963	1963	1963	1963	0
478	20230605	122000	123432732	1963	1963	1963	1963	0
479	20230605	121900	123432732	1963	1963	1963	1963	0
480	20230605	121800	123432732	1963	1963	1963	1963	0
481	20230605	121700	123432732	1963	1963	1963	1963	0
482	20230605	121600	123432732	1963	1963	1963	1963	25
483	20230605	121500	123383657	1962	1962	1962	1962	22
484	20230605	121400	123340493	1962	1962	1962	1962	0
485	20230605	121300	123340493	1962	1962	1962	1962	0
486	20230605	121200	123340493	1962	1962	1962	1962	0
487	20230605	121100	123340493	1962	1962	1962	1962	0
488	20230605	121000	123340493	1962	1962	1962	1962	0
489	20230605	120900	123340493	1962	1962	1962	1962	0
490	20230605	120800	123340493	1962	1962	1962	1962	0
491	20230605	120700	123340493	1962	1962	1962	1962	0
492	20230605	120600	123340493	1962	1960	1962	1960	124
493	20230605	120500	123097451	1960	1962	1962	1960	2601
494	20230605	120400	117998543	1961	1961	1961	1961	312
495	20230605	120300	117386711	1962	1962	1962	1962	86
496	20230605	120200	117217979	1962	1962	1962	1962	472
497	20230605	120100	116291915	1962	1963	1963	1962	3667
498	20230605	120000	109095360	1967	1967	1967	1967	0
499	20230605	115900	109095360	1967	1967	1967	1967	0
500	20230605	115800	109095360	1967	1967	1967	1967	0
501	20230605	115700	109095360	1967	1967	1967	1967	40
502	20230605	115600	109016680	1967	1967	1967	1967	63
503	20230605	115500	108892759	1967	1967	1967	1967	10
504	20230605	115400	108873089	1967	1967	1967	1967	0
505	20230605	115300	108873089	1967	1967	1967	1967	0
506	20230605	115200	108873089	1967	1967	1967	1967	0
507	20230605	115100	108873089	1967	1967	1967	1967	0
508	20230605	115000	108873089	1967	1967	1967	1967	6
509	20230605	114900	108861287	1967	1967	1967	1967	700
510	20230605	114800	107484387	1967	1967	1967	1967	0
511	20230605	114700	107484387	1967	1967	1967	1967	1
512	20230605	114600	107482420	1967	1967	1967	1967	0
513	20230605	114500	107482420	1967	1967	1967	1967	0
514	20230605	114400	107482420	1967	1967	1967	1967	0
515	20230605	114300	107482420	1967	1967	1967	1967	0
516	20230605	114200	107482420	1967	1967	1967	1967	0
517	20230605	114100	107482420	1967	1967	1967	1967	0
518	20230605	114000	107482420	1967	1967	1967	1967	0
519	20230605	113900	107482420	1967	1967	1967	1967	0
520	20230605	113800	107482420	1967	1967	1967	1967	0
521	20230605	113700	107482420	1967	1967	1967	1967	1
522	20230605	113600	107480453	1962	1962	1962	1962	19
523	20230605	113500	107443175	1965	1965	1965	1965	0
524	20230605	113400	107443175	1965	1965	1965	1965	500
525	20230605	113300	106460675	1965	1965	1965	1965	11
526	20230605	113200	106439060	1965	1965	1965	1965	0
527	20230605	113100	106439060	1965	1965	1965	1965	0
528	20230605	113000	106439060	1965	1965	1965	1965	0
529	20230605	112900	106439060	1965	1962	1965	1961	514
530	20230605	112800	105430728	1965	1965	1965	1965	0
531	20230605	112700	105430728	1965	1965	1965	1965	0
532	20230605	112600	105430728	1965	1965	1965	1965	0
533	20230605	112500	105430728	1965	1965	1965	1965	148
534	20230605	112400	105139908	1967	1967	1967	1967	0
535	20230605	112300	105139908	1967	1967	1967	1967	0
536	20230605	112200	105139908	1967	1967	1967	1967	0
537	20230605	112100	105139908	1967	1969	1969	1967	9
538	20230605	112000	105122197	1967	1967	1967	1967	0
539	20230605	111900	105122197	1967	1967	1967	1967	3
540	20230605	111800	105116296	1965	1965	1965	1965	0
541	20230605	111700	105116296	1965	1965	1965	1965	54
542	20230605	111600	105010186	1965	1964	1965	1964	2766
543	20230605	111500	99575374	1964	1964	1964	1964	800
544	20230605	111400	98004174	1964	1964	1964	1964	0
545	20230605	111300	98004174	1964	1964	1964	1964	1
546	20230605	111200	98002210	1961	1961	1961	1961	1
547	20230605	111100	98000249	1964	1964	1964	1964	0
548	20230605	111000	98000249	1964	1964	1964	1964	21
549	20230605	110900	97959005	1965	1965	1965	1965	1
550	20230605	110800	97957040	1963	1964	1964	1963	7
551	20230605	110700	97943298	1963	1963	1963	1963	1007
552	20230605	110600	95966557	1963	1963	1963	1963	0
553	20230605	110500	95966557	1963	1963	1963	1963	400
554	20230605	110400	95181357	1963	1963	1963	1963	10
555	20230605	110300	95161727	1961	1963	1963	1961	1250
556	20230605	110200	92708277	1962	1963	1963	1962	501
557	20230605	110100	91724815	1963	1963	1963	1963	0
558	20230605	110000	91724815	1963	1963	1963	1963	0
559	20230605	105900	91724815	1963	1963	1963	1963	20
560	20230605	105800	91685555	1963	1963	1963	1963	0
561	20230605	105700	91685555	1963	1963	1963	1963	1
562	20230605	105600	91683592	1960	1960	1960	1960	0
563	20230605	105500	91683592	1960	1960	1960	1960	1
564	20230605	105400	91681632	1960	1960	1960	1960	542
565	20230605	105300	90619312	1957	1957	1957	1957	73
566	20230605	105200	90476451	1957	1957	1957	1957	0
567	20230605	105100	90476451	1957	1957	1957	1957	0
568	20230605	105000	90476451	1957	1957	1957	1957	11
569	20230605	104900	90454924	1956	1956	1956	1956	20
570	20230605	104800	90415804	1957	1957	1957	1957	100
571	20230605	104700	90220104	1957	1957	1957	1957	358
572	20230605	104600	89519498	1958	1958	1958	1958	0
573	20230605	104500	89519498	1958	1958	1958	1958	1
574	20230605	104400	89517540	1954	1954	1954	1954	0
575	20230605	104300	89517540	1954	1954	1954	1954	0
576	20230605	104200	89517540	1954	1954	1954	1954	0
577	20230605	104100	89517540	1954	1954	1954	1954	0
578	20230605	104000	89517540	1954	1954	1954	1954	0
579	20230605	103900	89517540	1954	1954	1954	1954	0
580	20230605	103800	89517540	1954	1955	1955	1954	100
581	20230605	103700	89322127	1955	1955	1955	1955	0
582	20230605	103600	89322127	1955	1955	1955	1955	435
583	20230605	103500	88471702	1959	1959	1959	1959	0
584	20230605	103400	88471702	1959	1959	1959	1959	0
585	20230605	103300	88471702	1959	1959	1959	1959	0
586	20230605	103200	88471702	1959	1959	1959	1959	10
587	20230605	103100	88452112	1959	1959	1959	1959	0
588	20230605	103000	88452112	1959	1958	1959	1958	62
589	20230605	102900	88330657	1959	1959	1959	1959	0
590	20230605	102800	88330657	1959	1959	1959	1959	0
591	20230605	102700	88330657	1959	1959	1959	1959	100
592	20230605	102600	88134757	1961	1961	1961	1961	0
593	20230605	102500	88134757	1961	1961	1961	1961	0
594	20230605	102400	88134757	1961	1961	1961	1961	0
595	20230605	102300	88134757	1961	1961	1961	1961	2
596	20230605	102200	88130835	1952	1952	1952	1952	100
597	20230605	102100	87935635	1952	1960	1962	1952	637
598	20230605	102000	86686853	1963	1963	1963	1963	0
599	20230605	101900	86686853	1963	1963	1963	1963	161
600	20230605	101800	86370810	1952	1963	1963	1952	101
601	20230605	101700	86173647	1955	1955	1955	1955	4327
602	20230605	101600	77714362	1953	1953	1953	1953	368
603	20230605	101500	76995658	1953	1951	1953	1951	130
604	20230605	101400	76741770	1951	1951	1951	1951	0
605	20230605	101300	76741770	1951	1951	1951	1951	0
606	20230605	101200	76741770	1951	1953	1953	1951	5
607	20230605	101100	76732007	1950	1950	1950	1950	466
608	20230605	101000	75823307	1950	1950	1950	1950	100
609	20230605	100900	75628307	1953	1952	1953	1952	2
610	20230605	100800	75624402	1947	1947	1947	1947	40
611	20230605	100700	75546522	1946	1954	1954	1946	1293
612	20230605	100600	73025991	1955	1955	1955	1955	11
613	20230605	100500	73004486	1955	1954	1955	1954	24
614	20230605	100400	72957584	1954	1954	1954	1954	3
615	20230605	100300	72951722	1950	1954	1954	1950	3064
616	20230605	100200	66972320	1954	1954	1954	1954	111
617	20230605	100100	66755426	1954	1955	1955	1954	463
618	20230605	100000	65850263	1955	1955	1955	1955	2
619	20230605	095900	65846353	1954	1956	1956	1954	245
620	20230605	095800	65367369	1962	1962	1962	1962	151
621	20230605	095700	65071107	1963	1963	1963	1963	1
622	20230605	095600	65069144	1963	1960	1963	1960	188
623	20230605	095500	64700262	1960	1960	1960	1960	602
624	20230605	095400	63520342	1963	1963	1963	1963	0
625	20230605	095300	63520342	1963	1963	1963	1963	0
626	20230605	095200	63520342	1963	1963	1963	1963	0
627	20230605	095100	63520342	1963	1963	1963	1963	196
628	20230605	095000	63135594	1963	1963	1963	1963	0
629	20230605	094900	63135594	1963	1963	1963	1963	0
630	20230605	094800	63135594	1963	1963	1963	1963	18
631	20230605	094700	63100260	1963	1963	1963	1963	31
632	20230605	094600	63039407	1963	1964	1964	1963	2
633	20230605	094500	63035480	1964	1964	1964	1964	3
634	20230605	094400	63029588	1964	1964	1964	1964	2
635	20230605	094300	63025660	1964	1964	1964	1964	0
636	20230605	094200	63025660	1964	1964	1964	1964	0
637	20230605	094100	63025660	1964	1964	1964	1964	76
638	20230605	094000	62876396	1964	1964	1964	1964	51
639	20230605	093900	62776232	1964	1964	1964	1963	585
640	20230605	093800	61627692	1964	1964	1964	1964	0
641	20230605	093700	61627692	1964	1964	1964	1964	50
642	20230605	093600	61529492	1964	1964	1964	1964	2
643	20230605	093500	61525564	1965	1965	1965	1965	414
644	20230605	093400	60712054	1965	1956	1965	1954	4152
645	20230605	093300	52588876	1963	1963	1963	1959	1323
646	20230605	093200	49995827	1963	1964	1964	1957	471
647	20230605	093100	49074019	1964	1966	1966	1957	1502
648	20230605	093000	46134589	1965	1958	1966	1957	72
649	20230605	092900	45993488	1967	1967	1967	1967	1
650	20230605	092800	45991521	1966	1966	1966	1966	1000
651	20230605	092700	44025521	1967	1967	1967	1967	10
652	20230605	092600	44005851	1967	1967	1967	1967	1
653	20230605	092500	44003884	1957	1958	1958	1957	2407
654	20230605	092400	39292759	1967	1967	1967	1967	100
655	20230605	092300	39096059	1967	1967	1967	1958	102
656	20230605	092200	38896325	1958	1959	1959	1958	443
657	20230605	092100	38028839	1958	1958	1958	1958	527
658	20230605	092000	36996973	1958	1958	1958	1958	440
659	20230605	091900	36135453	1958	1958	1958	1958	60
660	20230605	091800	36017973	1957	1957	1957	1957	177
661	20230605	091700	35671584	1957	1957	1957	1957	0
662	20230605	091600	35671584	1957	1957	1957	1957	0
663	20230605	091500	35671584	1957	1957	1957	1957	25
664	20230605	091400	35622659	1957	1957	1957	1957	10
665	20230605	091300	35603089	1955	1956	1956	1955	2500
666	20230605	091200	30715329	1957	1958	1958	1957	1000
667	20230605	091100	28757829	1958	1958	1958	1958	390
668	20230605	091000	27994209	1958	1959	1959	1958	185
669	20230605	090900	27631936	1960	1960	1960	1960	500
670	20230605	090800	26651936	1969	1969	1970	1969	929
671	20230605	090700	24822308	1970	1969	1970	1969	904
672	20230605	090600	23042331	1970	1970	1970	1970	0
673	20230605	090500	23042331	1970	1960	1970	1960	5478
674	20230605	090400	12276488	1960	1955	1960	1955	1409
675	20230605	090300	9521888	1954	1944	1954	1944	1097
676	20230605	090200	7382799	1944	1945	1953	1944	441
677	20230605	090100	6525386	1950	1950	1950	1950	2
678	20230605	090000	6521486	1947	1955	1955	1947	3337