KissMeData/126640/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	194600	516306962	1937	1937	1937	1937	6348
3	20230616	194500	516306962	1937	1937	1937	1937	0
4	20230616	194400	516306962	1937	1937	1937	1937	0
5	20230616	194300	516306962	1937	1937	1937	1937	0
6	20230616	194200	516306962	1937	1937	1937	1937	0
7	20230616	194100	516306962	1937	1937	1937	1937	0
8	20230616	194000	516306962	1937	1937	1937	1937	0
9	20230616	193900	516306962	1937	1937	1937	1937	0
10	20230616	193800	516306962	1937	1937	1937	1937	0
11	20230616	193700	516306962	1937	1937	1937	1937	0
12	20230616	193600	516306962	1937	1937	1937	1937	0
13	20230616	193500	516306962	1937	1937	1937	1937	0
14	20230616	193400	516306962	1937	1937	1937	1937	0
15	20230616	193300	516306962	1937	1937	1937	1937	0
16	20230616	193200	516306962	1937	1937	1937	1937	0
17	20230616	193100	516306962	1937	1937	1937	1937	0
18	20230616	193000	516306962	1937	1937	1937	1937	0
19	20230616	192900	516306962	1937	1937	1937	1937	0
20	20230616	192800	516306962	1937	1937	1937	1937	0
21	20230616	192700	516306962	1937	1937	1937	1937	0
22	20230616	192600	516306962	1937	1937	1937	1937	0
23	20230616	192500	516306962	1937	1937	1937	1937	0
24	20230616	192400	516306962	1937	1937	1937	1937	0
25	20230616	192300	516306962	1937	1937	1937	1937	0
26	20230616	192200	516306962	1937	1937	1937	1937	0
27	20230616	192100	516306962	1937	1937	1937	1937	0
28	20230616	192000	516306962	1937	1937	1937	1937	0
29	20230616	191900	516306962	1937	1937	1937	1937	0
30	20230616	191800	516306962	1937	1937	1937	1937	0
31	20230616	191700	516306962	1937	1937	1937	1937	0
32	20230616	191600	516306962	1937	1937	1937	1937	6348
33	20230616	191500	516306962	1937	1937	1937	1937	0
34	20230616	191400	516306962	1937	1937	1937	1937	0
35	20230616	191300	516306962	1937	1937	1937	1937	0
36	20230616	191200	516306962	1937	1937	1937	1937	0
37	20230616	191100	516306962	1937	1937	1937	1937	0
38	20230616	191000	516306962	1937	1937	1937	1937	0
39	20230616	190900	516306962	1937	1937	1937	1937	0
40	20230616	190800	516306962	1937	1937	1937	1937	0
41	20230616	190700	516306962	1937	1937	1937	1937	0
42	20230616	190600	516306962	1937	1937	1937	1937	0
43	20230616	190500	516306962	1937	1937	1937	1937	0
44	20230616	190400	516306962	1937	1937	1937	1937	0
45	20230616	190300	516306962	1937	1937	1937	1937	0
46	20230616	190200	516306962	1937	1937	1937	1937	0
47	20230616	190100	516306962	1937	1937	1937	1937	0
48	20230616	190000	516306962	1937	1937	1937	1937	0
49	20230616	185900	516306962	1937	1937	1937	1937	0
50	20230616	185800	516306962	1937	1937	1937	1937	0
51	20230616	185700	516306962	1937	1937	1937	1937	0
52	20230616	185600	516306962	1937	1937	1937	1937	0
53	20230616	185500	516306962	1937	1937	1937	1937	0
54	20230616	185400	516306962	1937	1937	1937	1937	0
55	20230616	185300	516306962	1937	1937	1937	1937	0
56	20230616	185200	516306962	1937	1937	1937	1937	0
57	20230616	185100	516306962	1937	1937	1937	1937	0
58	20230616	185000	516306962	1937	1937	1937	1937	0
59	20230616	184900	516306962	1937	1937	1937	1937	0
60	20230616	184800	516306962	1937	1937	1937	1937	0
61	20230616	184700	516306962	1937	1937	1937	1937	0
62	20230616	184600	516306962	1937	1937	1937	1937	6348
63	20230616	184500	516306962	1937	1937	1937	1937	0
64	20230616	184400	516306962	1937	1937	1937	1937	0
65	20230616	184300	516306962	1937	1937	1937	1937	0
66	20230616	184200	516306962	1937	1937	1937	1937	0
67	20230616	184100	516306962	1937	1937	1937	1937	0
68	20230616	184000	516306962	1937	1937	1937	1937	0
69	20230616	183900	516306962	1937	1937	1937	1937	0
70	20230616	183800	516306962	1937	1937	1937	1937	0
71	20230616	183700	516306962	1937	1937	1937	1937	0
72	20230616	183600	516306962	1937	1937	1937	1937	0
73	20230616	183500	516306962	1937	1937	1937	1937	0
74	20230616	183400	516306962	1937	1937	1937	1937	0
75	20230616	183300	516306962	1937	1937	1937	1937	0
76	20230616	183200	516306962	1937	1937	1937	1937	0
77	20230616	183100	516306962	1937	1937	1937	1937	0
78	20230616	183000	516306962	1937	1937	1937	1937	0
79	20230616	182900	516306962	1937	1937	1937	1937	0
80	20230616	182800	516306962	1937	1937	1937	1937	0
81	20230616	182700	516306962	1937	1937	1937	1937	0
82	20230616	182600	516306962	1937	1937	1937	1937	0
83	20230616	182500	516306962	1937	1937	1937	1937	0
84	20230616	182400	516306962	1937	1937	1937	1937	0
85	20230616	182300	516306962	1937	1937	1937	1937	0
86	20230616	182200	516306962	1937	1937	1937	1937	0
87	20230616	182100	516306962	1937	1937	1937	1937	0
88	20230616	182000	516306962	1937	1937	1937	1937	0
89	20230616	181900	516306962	1937	1937	1937	1937	0
90	20230616	181800	516306962	1937	1937	1937	1937	0
91	20230616	181700	516306962	1937	1937	1937	1937	0
92	20230616	181600	516306962	1937	1937	1937	1937	6348
93	20230616	181500	516306962	1937	1937	1937	1937	0
94	20230616	181400	516306962	1937	1937	1937	1937	0
95	20230616	181300	516306962	1937	1937	1937	1937	0
96	20230616	181200	516306962	1937	1937	1937	1937	0
97	20230616	181100	516306962	1937	1937	1937	1937	0
98	20230616	181000	516306962	1937	1937	1937	1937	0
99	20230616	180900	516306962	1937	1937	1937	1937	0
100	20230616	180800	516306962	1937	1937	1937	1937	0
101	20230616	180700	516306962	1937	1937	1937	1937	0
102	20230616	180600	516306962	1937	1937	1937	1937	0
103	20230616	180500	516306962	1937	1937	1937	1937	0
104	20230616	180400	516306962	1937	1937	1937	1937	0
105	20230616	180300	516306962	1937	1937	1937	1937	0
106	20230616	180200	516306962	1937	1937	1937	1937	0
107	20230616	180100	516306962	1937	1937	1937	1937	0
108	20230616	180000	516306962	1937	1937	1937	1937	0
109	20230616	175900	516306962	1937	1937	1937	1937	0
110	20230616	175800	516306962	1937	1937	1937	1937	0
111	20230616	175700	516306962	1937	1937	1937	1937	0
112	20230616	175600	516306962	1937	1937	1937	1937	0
113	20230616	175500	516306962	1937	1937	1937	1937	0
114	20230616	175400	516306962	1937	1937	1937	1937	0
115	20230616	175300	516306962	1937	1937	1937	1937	0
116	20230616	175200	516306962	1937	1937	1937	1937	0
117	20230616	175100	516306962	1937	1937	1937	1937	0
118	20230616	175000	516306962	1937	1937	1937	1937	0
119	20230616	174900	516306962	1937	1937	1937	1937	0
120	20230616	174800	516306962	1937	1937	1937	1937	0
121	20230616	174700	516306962	1937	1937	1937	1937	0
122	20230616	174600	516306962	1937	1937	1937	1937	6348
123	20230616	174500	516306962	1937	1937	1937	1937	0
124	20230616	174400	516306962	1937	1937	1937	1937	0
125	20230616	174300	516306962	1937	1937	1937	1937	0
126	20230616	174200	516306962	1937	1937	1937	1937	0
127	20230616	174100	516306962	1937	1937	1937	1937	0
128	20230616	174000	516306962	1937	1937	1937	1937	0
129	20230616	173900	516306962	1937	1937	1937	1937	0
130	20230616	173800	516306962	1937	1937	1937	1937	0
131	20230616	173700	516306962	1937	1937	1937	1937	0
132	20230616	173600	516306962	1937	1937	1937	1937	0
133	20230616	173500	516306962	1937	1937	1937	1937	0
134	20230616	173400	516306962	1937	1937	1937	1937	0
135	20230616	173300	516306962	1937	1937	1937	1937	0
136	20230616	173200	516306962	1937	1937	1937	1937	0
137	20230616	173100	516306962	1937	1937	1937	1937	0
138	20230616	173000	516306962	1937	1937	1937	1937	0
139	20230616	172900	516306962	1937	1937	1937	1937	0
140	20230616	172800	516306962	1937	1937	1937	1937	0
141	20230616	172700	516306962	1937	1937	1937	1937	0
142	20230616	172600	516306962	1937	1937	1937	1937	0
143	20230616	172500	516306962	1937	1937	1937	1937	0
144	20230616	172400	516306962	1937	1937	1937	1937	0
145	20230616	172300	516306962	1937	1937	1937	1937	0
146	20230616	172200	516306962	1937	1937	1937	1937	0
147	20230616	172100	516306962	1937	1937	1937	1937	0
148	20230616	172000	516306962	1937	1937	1937	1937	0
149	20230616	171900	516306962	1937	1937	1937	1937	0
150	20230616	171800	516306962	1937	1937	1937	1937	0
151	20230616	171700	516306962	1937	1937	1937	1937	0
152	20230616	171600	516306962	1937	1937	1937	1937	6348
153	20230616	171500	516306962	1937	1937	1937	1937	0
154	20230616	171400	516306962	1937	1937	1937	1937	0
155	20230616	171300	516306962	1937	1937	1937	1937	0
156	20230616	171200	516306962	1937	1937	1937	1937	0
157	20230616	171100	516306962	1937	1937	1937	1937	0
158	20230616	171000	516306962	1937	1937	1937	1937	0
159	20230616	170900	516306962	1937	1937	1937	1937	0
160	20230616	170800	516306962	1937	1937	1937	1937	0
161	20230616	170700	516306962	1937	1937	1937	1937	0
162	20230616	170600	516306962	1937	1937	1937	1937	0
163	20230616	170500	516306962	1937	1937	1937	1937	0
164	20230616	170400	516306962	1937	1937	1937	1937	0
165	20230616	170300	516306962	1937	1937	1937	1937	0
166	20230616	170200	516306962	1937	1937	1937	1937	0
167	20230616	170100	516306962	1937	1937	1937	1937	0
168	20230616	170000	516306962	1937	1937	1937	1937	0
169	20230616	165900	516306962	1937	1937	1937	1937	0
170	20230616	165800	516306962	1937	1937	1937	1937	0
171	20230616	165700	516306962	1937	1937	1937	1937	0
172	20230616	165600	516306962	1937	1937	1937	1937	0
173	20230616	165500	516306962	1937	1937	1937	1937	0
174	20230616	165400	516306962	1937	1937	1937	1937	0
175	20230616	165300	516306962	1937	1937	1937	1937	0
176	20230616	165200	516306962	1937	1937	1937	1937	0
177	20230616	165100	516306962	1937	1937	1937	1937	0
178	20230616	165000	516306962	1937	1937	1937	1937	0
179	20230616	164900	516306962	1937	1937	1937	1937	0
180	20230616	164800	516306962	1937	1937	1937	1937	0
181	20230616	164700	516306962	1937	1937	1937	1937	0
182	20230616	164600	516306962	1937	1937	1937	1937	6348
183	20230616	164500	516306962	1937	1937	1937	1937	0
184	20230616	164400	516306962	1937	1937	1937	1937	0
185	20230616	164300	516306962	1937	1937	1937	1937	0
186	20230616	164200	516306962	1937	1937	1937	1937	0
187	20230616	164100	516306962	1937	1937	1937	1937	0
188	20230616	164000	516306962	1937	1937	1937	1937	0
189	20230616	163900	516306962	1937	1937	1937	1937	0
190	20230616	163800	516306962	1937	1937	1937	1937	0
191	20230616	163700	516306962	1937	1937	1937	1937	0
192	20230616	163600	516306962	1937	1937	1937	1937	0
193	20230616	163500	516306962	1937	1937	1937	1937	0
194	20230616	163400	516306962	1937	1937	1937	1937	0
195	20230616	163300	516306962	1937	1937	1937	1937	0
196	20230616	163200	516306962	1937	1937	1937	1937	0
197	20230616	163100	516306962	1937	1937	1937	1937	0
198	20230616	163000	516306962	1937	1937	1937	1937	0
199	20230616	162900	516306962	1937	1937	1937	1937	0
200	20230616	162800	516306962	1937	1937	1937	1937	0
201	20230616	162700	516306962	1937	1937	1937	1937	0
202	20230616	162600	516306962	1937	1937	1937	1937	0
203	20230616	162500	516306962	1937	1937	1937	1937	0
204	20230616	162400	516306962	1937	1937	1937	1937	0
205	20230616	162300	516306962	1937	1937	1937	1937	0
206	20230616	162200	516306962	1937	1937	1937	1937	0
207	20230616	162100	516306962	1937	1937	1937	1937	0
208	20230616	162000	516306962	1937	1937	1937	1937	0
209	20230616	161900	516306962	1937	1937	1937	1937	0
210	20230616	161800	516306962	1937	1937	1937	1937	0
211	20230616	161700	516306962	1937	1937	1937	1937	0
212	20230616	161600	516306962	1937	1937	1937	1937	6348
213	20230616	161500	516306962	1937	1937	1937	1937	0
214	20230616	161400	516306962	1937	1937	1937	1937	0
215	20230616	161300	516306962	1937	1937	1937	1937	0
216	20230616	161200	516306962	1937	1937	1937	1937	0
217	20230616	161100	516306962	1937	1937	1937	1937	0
218	20230616	161000	516306962	1937	1937	1937	1937	0
219	20230616	160900	516306962	1937	1937	1937	1937	0
220	20230616	160800	516306962	1937	1937	1937	1937	0
221	20230616	160700	516306962	1937	1937	1937	1937	0
222	20230616	160600	516306962	1937	1937	1937	1937	0
223	20230616	160500	516306962	1937	1937	1937	1937	0
224	20230616	160400	516306962	1937	1937	1937	1937	0
225	20230616	160300	516306962	1937	1937	1937	1937	0
226	20230616	160200	516306962	1937	1937	1937	1937	0
227	20230616	160100	516306962	1937	1937	1937	1937	0
228	20230616	160000	516306962	1937	1937	1937	1937	0
229	20230616	155900	516306962	1937	1937	1937	1937	0
230	20230616	155800	516306962	1937	1937	1937	1937	0
231	20230616	155700	516306962	1937	1937	1937	1937	0
232	20230616	155600	516306962	1937	1937	1937	1937	0
233	20230616	155500	516306962	1937	1937	1937	1937	0
234	20230616	155400	516306962	1937	1937	1937	1937	0
235	20230616	155300	516306962	1937	1937	1937	1937	0
236	20230616	155200	516306962	1937	1937	1937	1937	0
237	20230616	155100	516306962	1937	1937	1937	1937	0
238	20230616	155000	516306962	1937	1937	1937	1937	0
239	20230616	154900	516306962	1937	1937	1937	1937	0
240	20230616	154800	516306962	1937	1937	1937	1937	0
241	20230616	154700	516306962	1937	1937	1937	1937	0
242	20230616	154600	516306962	1937	1937	1937	1937	6348
243	20230616	154500	516306962	1937	1937	1937	1937	0
244	20230616	154400	516306962	1937	1937	1937	1937	0
245	20230616	154300	516306962	1937	1937	1937	1937	0
246	20230616	154200	516306962	1937	1937	1937	1937	0
247	20230616	154100	516306962	1937	1937	1937	1937	0
248	20230616	154000	516306962	1937	1937	1937	1937	0
249	20230616	153900	516306962	1937	1937	1937	1937	0
250	20230616	153800	516306962	1937	1937	1937	1937	0
251	20230616	153700	516306962	1937	1937	1937	1937	0
252	20230616	153600	516306962	1937	1937	1937	1937	0
253	20230616	153500	516306962	1937	1937	1937	1937	0
254	20230616	153400	516306962	1937	1937	1937	1937	0
255	20230616	153300	516306962	1937	1937	1937	1937	0
256	20230616	153200	516306962	1937	1937	1937	1937	0
257	20230616	153100	516306962	1937	1937	1937	1937	0
258	20230616	153000	516306962	1937	1937	1937	1937	6348
259	20230616	152900	504010886	1943	1943	1943	1943	0
260	20230616	152800	504010886	1943	1943	1943	1943	0
261	20230616	152700	504010886	1943	1943	1943	1943	0
262	20230616	152600	504010886	1943	1943	1943	1943	0
263	20230616	152500	504010886	1943	1943	1943	1943	0
264	20230616	152400	504010886	1943	1943	1943	1943	0
265	20230616	152300	504010886	1943	1943	1943	1943	0
266	20230616	152200	504010886	1943	1943	1943	1943	0
267	20230616	152100	504010886	1943	1943	1943	1943	0
268	20230616	152000	504010886	1943	1943	1943	1943	0
269	20230616	151900	504010886	1943	1942	1943	1940	616
270	20230616	151800	502814339	1940	1942	1942	1940	1417
271	20230616	151700	500062685	1942	1942	1942	1942	2000
272	20230616	151600	496178685	1942	1942	1943	1942	2027
273	20230616	151500	492242249	1941	1935	1941	1935	30
274	20230616	151400	492184061	1935	1942	1942	1935	232
275	20230616	151300	491734441	1942	1940	1942	1935	5330
276	20230616	151200	481417598	1942	1942	1942	1942	2
277	20230616	151100	481413714	1944	1944	1944	1944	0
278	20230616	151000	481413714	1944	1944	1944	1944	1
279	20230616	150900	481411770	1944	1944	1944	1944	25
280	20230616	150800	481363170	1944	1938	1944	1935	5002
281	20230616	150700	471677633	1943	1943	1943	1943	15
282	20230616	150600	471648488	1944	1939	1944	1938	191
283	20230616	150500	471278301	1945	1945	1945	1945	2
284	20230616	150400	471274411	1947	1947	1947	1947	0
285	20230616	150300	471274411	1947	1947	1947	1947	0
286	20230616	150200	471274411	1947	1947	1947	1947	0
287	20230616	150100	471274411	1947	1946	1947	1946	391
288	20230616	150000	470513523	1946	1938	1946	1938	202
289	20230616	145900	470122031	1947	1947	1947	1947	8
290	20230616	145800	470106455	1947	1945	1947	1945	3
291	20230616	145700	470100618	1941	1941	1941	1941	2379
292	20230616	145600	465482979	1940	1940	1940	1940	246
293	20230616	145500	465005739	1937	1937	1937	1937	1300
294	20230616	145400	462487639	1940	1940	1940	1940	454
295	20230616	145300	461606879	1940	1939	1940	1939	2541
296	20230616	145200	456677839	1940	1940	1940	1940	0
297	20230616	145100	456677839	1940	1939	1940	1939	294
298	20230616	145000	456107625	1939	1936	1939	1936	255
299	20230616	144900	455613915	1936	1937	1937	1936	500
300	20230616	144800	454645913	1935	1935	1935	1935	0
301	20230616	144700	454645913	1935	1936	1936	1935	1000
302	20230616	144600	452710675	1936	1940	1940	1936	2222
303	20230616	144500	448408683	1936	1936	1936	1936	836
304	20230616	144400	446790187	1936	1939	1939	1936	4000
305	20230616	144300	439043211	1940	1940	1940	1940	0
306	20230616	144200	439043211	1940	1940	1940	1940	99
307	20230616	144100	438851151	1940	1940	1940	1940	1
308	20230616	144000	438849211	1941	1941	1941	1941	0
309	20230616	143900	438849211	1941	1941	1941	1941	505
310	20230616	143800	437869006	1941	1941	1941	1941	0
311	20230616	143700	437869006	1941	1941	1941	1941	2000
312	20230616	143600	433987006	1939	1939	1941	1937	1386
313	20230616	143500	431300847	1939	1942	1942	1939	5022
314	20230616	143400	421557699	1942	1942	1943	1941	813
315	20230616	143300	419978893	1942	1942	1942	1942	0
316	20230616	143200	419978893	1942	1946	1946	1942	2120
317	20230616	143100	415858498	1947	1947	1947	1947	0
318	20230616	143000	415858498	1947	1947	1947	1947	0
319	20230616	142900	415858498	1947	1947	1947	1947	21
320	20230616	142800	415817611	1947	1947	1947	1947	4
321	20230616	142700	415809823	1942	1942	1942	1942	0
322	20230616	142600	415809823	1942	1942	1942	1942	0
323	20230616	142500	415809823	1942	1942	1942	1942	0
324	20230616	142400	415809823	1942	1942	1942	1942	1
325	20230616	142300	415807881	1942	1942	1942	1942	0
326	20230616	142200	415807881	1942	1941	1942	1941	4955
327	20230616	142100	406190220	1941	1941	1941	1941	0
328	20230616	142000	406190220	1941	1941	1941	1941	0
329	20230616	141900	406190220	1941	1941	1941	1941	0
330	20230616	141800	406190220	1941	1940	1941	1940	42
331	20230616	141700	406108739	1941	1941	1941	1941	0
332	20230616	141600	406108739	1941	1941	1941	1941	531
333	20230616	141500	405078068	1941	1941	1941	1941	55
334	20230616	141400	404971313	1940	1941	1941	1940	976
335	20230616	141300	403077129	1941	1941	1941	1941	0
336	20230616	141200	403077129	1941	1942	1942	1941	484
337	20230616	141100	402137607	1942	1942	1942	1942	0
338	20230616	141000	402137607	1942	1943	1943	1942	1200
339	20230616	140900	399807205	1942	1942	1942	1942	0
340	20230616	140800	399807205	1942	1942	1942	1942	0
341	20230616	140700	399807205	1942	1943	1943	1942	2264
342	20230616	140600	395410307	1942	1942	1942	1942	0
343	20230616	140500	395410307	1942	1943	1943	1942	1800
344	20230616	140400	391914122	1947	1947	1947	1947	0
345	20230616	140300	391914122	1947	1947	1947	1947	0
346	20230616	140200	391914122	1947	1944	1947	1944	2
347	20230616	140100	391910231	1944	1944	1944	1943	568
348	20230616	140000	390806254	1944	1946	1946	1944	7109
349	20230616	135900	376977765	1947	1947	1947	1947	0
350	20230616	135800	376977765	1947	1948	1948	1947	8691
351	20230616	135700	360055070	1948	1948	1948	1948	0
352	20230616	135600	360055070	1948	1948	1948	1948	60
353	20230616	135500	359938190	1947	1947	1947	1947	0
354	20230616	135400	359938190	1947	1947	1947	1947	0
355	20230616	135300	359938190	1947	1947	1947	1947	0
356	20230616	135200	359938190	1947	1947	1947	1947	0
357	20230616	135100	359938190	1947	1947	1947	1947	0
358	20230616	135000	359938190	1947	1947	1947	1947	300
359	20230616	134900	359354090	1947	1947	1947	1947	0
360	20230616	134800	359354090	1947	1947	1947	1947	0
361	20230616	134700	359354090	1947	1947	1947	1947	0
362	20230616	134600	359354090	1947	1947	1947	1947	0
363	20230616	134500	359354090	1947	1947	1947	1947	390
364	20230616	134400	358594760	1947	1947	1947	1947	0
365	20230616	134300	358594760	1947	1947	1947	1947	0
366	20230616	134200	358594760	1947	1947	1947	1947	0
367	20230616	134100	358594760	1947	1950	1950	1947	946
368	20230616	134000	356752895	1950	1950	1950	1950	2993
369	20230616	133900	350916545	1947	1947	1947	1947	11
370	20230616	133800	350895128	1947	1947	1947	1947	0
371	20230616	133700	350895128	1947	1947	1947	1947	655
372	20230616	133600	349619843	1948	1949	1949	1948	2596
373	20230616	133500	344562724	1949	1952	1952	1949	3320
374	20230616	133400	338088114	1953	1953	1953	1953	50
375	20230616	133300	337990464	1952	1952	1952	1952	21
376	20230616	133200	337949472	1952	1952	1952	1952	0
377	20230616	133100	337949472	1952	1952	1952	1952	0
378	20230616	133000	337949472	1952	1952	1952	1952	0
379	20230616	132900	337949472	1952	1953	1953	1952	4304
380	20230616	132800	329547006	1951	1951	1951	1951	0
381	20230616	132700	329547006	1951	1951	1951	1951	0
382	20230616	132600	329547006	1951	1951	1951	1951	0
383	20230616	132500	329547006	1951	1951	1951	1951	0
384	20230616	132400	329547006	1951	1951	1951	1951	0
385	20230616	132300	329547006	1951	1951	1951	1951	0
386	20230616	132200	329547006	1951	1951	1951	1951	0
387	20230616	132100	329547006	1951	1951	1951	1951	0
388	20230616	132000	329547006	1951	1951	1951	1951	0
389	20230616	131900	329547006	1951	1956	1956	1951	2700
390	20230616	131800	324267806	1954	1954	1954	1954	0
391	20230616	131700	324267806	1954	1954	1954	1954	0
392	20230616	131600	324267806	1954	1954	1954	1954	0
393	20230616	131500	324267806	1954	1954	1954	1954	300
394	20230616	131400	323681606	1951	1951	1951	1951	0
395	20230616	131300	323681606	1951	1951	1951	1951	0
396	20230616	131200	323681606	1951	1951	1951	1951	0
397	20230616	131100	323681606	1951	1951	1951	1951	0
398	20230616	131000	323681606	1951	1951	1951	1951	0
399	20230616	130900	323681606	1951	1951	1951	1951	0
400	20230616	130800	323681606	1951	1951	1951	1951	285
401	20230616	130700	323125571	1952	1952	1952	1952	325
402	20230616	130600	322491171	1952	1952	1952	1952	0
403	20230616	130500	322491171	1952	1952	1952	1952	2
404	20230616	130400	322487267	1957	1957	1957	1957	1
405	20230616	130300	322485310	1957	1957	1957	1957	0
406	20230616	130200	322485310	1957	1957	1957	1957	10
407	20230616	130100	322465740	1957	1957	1957	1957	1000
408	20230616	130000	320508740	1952	1952	1952	1952	0
409	20230616	125900	320508740	1952	1952	1952	1952	0
410	20230616	125800	320508740	1952	1952	1952	1952	0
411	20230616	125700	320508740	1952	1952	1952	1952	23
412	20230616	125600	320463844	1952	1952	1952	1952	310
413	20230616	125500	319858724	1952	1952	1952	1952	5
414	20230616	125400	319848964	1952	1952	1952	1952	163
415	20230616	125300	319530788	1952	1953	1953	1952	668
416	20230616	125200	318226337	1954	1954	1954	1954	0
417	20230616	125100	318226337	1954	1954	1954	1954	152
418	20230616	125000	317929329	1955	1955	1955	1955	0
419	20230616	124900	317929329	1955	1955	1955	1955	0
420	20230616	124800	317929329	1955	1955	1955	1955	4040
421	20230616	124700	310031129	1955	1955	1955	1955	161
422	20230616	124600	309716374	1955	1955	1955	1955	0
423	20230616	124500	309716374	1955	1955	1955	1955	154
424	20230616	124400	309415304	1955	1955	1955	1955	11
425	20230616	124300	309393799	1955	1955	1955	1955	8
426	20230616	124200	309378159	1955	1955	1955	1955	90
427	20230616	124100	309202209	1955	1955	1955	1955	10
428	20230616	124000	309182659	1948	1948	1948	1948	0
429	20230616	123900	309182659	1948	1955	1955	1948	1003
430	20230616	123800	307227236	1955	1955	1955	1955	0
431	20230616	123700	307227236	1955	1954	1955	1954	7
432	20230616	123600	307213552	1955	1955	1955	1955	1
433	20230616	123500	307211597	1955	1955	1955	1955	8
434	20230616	123400	307195957	1955	1955	1955	1955	305
435	20230616	123300	306599682	1951	1951	1951	1951	60
436	20230616	123200	306482622	1950	1950	1950	1950	101
437	20230616	123100	306285672	1950	1950	1950	1950	2
438	20230616	123000	306281772	1950	1950	1950	1950	0
439	20230616	122900	306281772	1950	1950	1950	1950	0
440	20230616	122800	306281772	1950	1950	1950	1950	0
441	20230616	122700	306281772	1950	1954	1954	1950	2520
442	20230616	122600	301367065	1955	1955	1955	1955	0
443	20230616	122500	301367065	1955	1955	1955	1955	2
444	20230616	122400	301363155	1955	1955	1955	1955	401
445	20230616	122300	300579200	1955	1956	1956	1955	202
446	20230616	122200	300184139	1956	1956	1956	1956	0
447	20230616	122100	300184139	1956	1956	1956	1956	0
448	20230616	122000	300184139	1956	1956	1956	1956	0
449	20230616	121900	300184139	1956	1956	1956	1956	200
450	20230616	121800	299792939	1950	1950	1950	1950	0
451	20230616	121700	299792939	1950	1950	1950	1950	745
452	20230616	121600	298340189	1950	1950	1950	1950	100
453	20230616	121500	298145189	1950	1950	1950	1950	0
454	20230616	121400	298145189	1950	1950	1950	1950	0
455	20230616	121300	298145189	1950	1950	1950	1950	0
456	20230616	121200	298145189	1950	1950	1950	1950	0
457	20230616	121100	298145189	1950	1950	1950	1950	100
458	20230616	121000	297950189	1950	1950	1950	1950	2
459	20230616	120900	297946289	1949	1949	1949	1949	0
460	20230616	120800	297946289	1949	1949	1949	1949	0
461	20230616	120700	297946289	1949	1949	1949	1949	0
462	20230616	120600	297946289	1949	1949	1949	1949	0
463	20230616	120500	297946289	1949	1949	1949	1949	1421
464	20230616	120400	295176760	1949	1949	1949	1949	0
465	20230616	120300	295176760	1949	1949	1949	1949	0
466	20230616	120200	295176760	1949	1949	1949	1949	257
467	20230616	120100	294675867	1949	1949	1949	1949	0
468	20230616	120000	294675867	1949	1949	1949	1949	0
469	20230616	115900	294675867	1949	1949	1949	1949	1334
470	20230616	115800	292075901	1949	1949	1949	1949	618
471	20230616	115700	290871419	1957	1957	1957	1957	17
472	20230616	115600	290838150	1946	1946	1946	1946	0
473	20230616	115500	290838150	1946	1946	1946	1946	0
474	20230616	115400	290838150	1946	1946	1946	1946	3
475	20230616	115300	290832312	1946	1949	1949	1946	120
476	20230616	115200	290598673	1945	1945	1945	1945	0
477	20230616	115100	290598673	1945	1945	1945	1945	0
478	20230616	115000	290598673	1945	1945	1945	1945	0
479	20230616	114900	290598673	1945	1945	1945	1944	173
480	20230616	114800	290262194	1944	1944	1944	1944	0
481	20230616	114700	290262194	1944	1944	1944	1944	86
482	20230616	114600	290095010	1943	1943	1943	1943	261
483	20230616	114500	289587887	1957	1957	1957	1957	36
484	20230616	114400	289517435	1935	1950	1950	1935	10105
485	20230616	114300	269900136	1949	1961	1961	1949	20808
486	20230616	114200	229241241	1961	1961	1961	1961	500
487	20230616	114100	228260741	1961	1961	1961	1961	0
488	20230616	114000	228260741	1961	1961	1961	1961	12
489	20230616	113900	228237209	1961	1961	1961	1961	0
490	20230616	113800	228237209	1961	1961	1961	1961	0
491	20230616	113700	228237209	1961	1962	1962	1961	512
492	20230616	113600	227233127	1961	1962	1962	1961	553
493	20230616	113500	226148411	1962	1967	1967	1962	10659
494	20230616	113400	205204952	1967	1967	1967	1967	0
495	20230616	113300	205204952	1967	1967	1967	1967	0
496	20230616	113200	205204952	1967	1967	1967	1967	0
497	20230616	113100	205204952	1967	1967	1967	1967	51
498	20230616	113000	205104635	1967	1967	1968	1967	1002
499	20230616	112900	203133651	1967	1967	1967	1967	17
500	20230616	112800	203100212	1967	1967	1967	1967	0
501	20230616	112700	203100212	1967	1967	1967	1967	548
502	20230616	112600	202022296	1970	1970	1970	1970	1
503	20230616	112500	202020326	1966	1966	1966	1966	0
504	20230616	112400	202020326	1966	1966	1966	1966	0
505	20230616	112300	202020326	1966	1966	1966	1966	0
506	20230616	112200	202020326	1966	1966	1966	1966	0
507	20230616	112100	202020326	1966	1966	1966	1966	500
508	20230616	112000	201037326	1966	1966	1966	1966	0
509	20230616	111900	201037326	1966	1966	1966	1966	0
510	20230616	111800	201037326	1966	1966	1966	1966	0
511	20230616	111700	201037326	1966	1966	1966	1966	0
512	20230616	111600	201037326	1966	1967	1967	1966	223
513	20230616	111500	200598765	1967	1968	1968	1967	962
514	20230616	111400	198706456	1968	1970	1970	1968	6
515	20230616	111300	198694646	1970	1970	1970	1970	0
516	20230616	111200	198694646	1970	1975	1975	1970	1185
517	20230616	111100	196359557	1976	1976	1976	1976	1
518	20230616	111000	196357581	1976	1976	1976	1976	0
519	20230616	110900	196357581	1976	1976	1976	1976	250
520	20230616	110800	195863581	1976	1976	1976	1976	6
521	20230616	110700	195851725	1975	1975	1975	1975	0
522	20230616	110600	195851725	1975	1975	1975	1975	2
523	20230616	110500	195847775	1976	1976	1976	1976	0
524	20230616	110400	195847775	1976	1976	1976	1976	0
525	20230616	110300	195847775	1976	1976	1976	1976	0
526	20230616	110200	195847775	1976	1976	1976	1976	0
527	20230616	110100	195847775	1976	1976	1976	1976	50
528	20230616	110000	195748975	1970	1970	1970	1970	0
529	20230616	105900	195748975	1970	1970	1970	1970	51
530	20230616	105800	195648505	1970	1970	1970	1970	54
531	20230616	105700	195542125	1976	1976	1976	1976	0
532	20230616	105600	195542125	1976	1976	1976	1976	0
533	20230616	105500	195542125	1976	1970	1976	1970	605
534	20230616	105400	194349839	1970	1970	1970	1970	486
535	20230616	105300	193392419	1973	1973	1973	1973	0
536	20230616	105200	193392419	1973	1973	1973	1973	0
537	20230616	105100	193392419	1973	1973	1973	1973	0
538	20230616	105000	193392419	1973	1973	1973	1973	1253
539	20230616	104900	190920250	1974	1974	1974	1974	3
540	20230616	104800	190914328	1973	1973	1973	1973	0
541	20230616	104700	190914328	1973	1973	1973	1973	0
542	20230616	104600	190914328	1973	1973	1973	1973	0
543	20230616	104500	190914328	1973	1973	1973	1973	843
544	20230616	104400	189251089	1973	1973	1973	1973	1567
545	20230616	104300	186159398	1973	1973	1973	1973	102
546	20230616	104200	185958152	1973	1973	1973	1973	1
547	20230616	104100	185956179	1973	1973	1973	1973	330
548	20230616	104000	185305089	1970	1970	1970	1970	272
549	20230616	103900	184769249	1970	1970	1970	1970	5
550	20230616	103800	184759399	1972	1972	1972	1972	0
551	20230616	103700	184759399	1972	1972	1972	1972	0
552	20230616	103600	184759399	1972	1972	1972	1972	143
553	20230616	103500	184477403	1972	1972	1972	1972	91
554	20230616	103400	184297951	1972	1972	1972	1972	41
555	20230616	103300	184217099	1966	1968	1968	1966	1500
556	20230616	103200	181267729	1966	1966	1966	1966	0
557	20230616	103100	181267729	1966	1966	1966	1966	0
558	20230616	103000	181267729	1966	1971	1971	1966	4000
559	20230616	102900	173391949	1971	1971	1971	1970	581
560	20230616	102800	172246799	1971	1971	1971	1971	6
561	20230616	102700	172234973	1969	1969	1969	1969	0
562	20230616	102600	172234973	1969	1969	1969	1969	0
563	20230616	102500	172234973	1969	1969	1969	1969	0
564	20230616	102400	172234973	1969	1969	1969	1969	0
565	20230616	102300	172234973	1969	1969	1969	1969	2
566	20230616	102200	172231035	1970	1970	1970	1970	232
567	20230616	102100	171773995	1970	1970	1970	1970	223
568	20230616	102000	171334685	1970	1970	1970	1970	1000
569	20230616	101900	169364685	1970	1969	1970	1969	548
570	20230616	101800	168285173	1970	1972	1972	1969	1371
571	20230616	101700	165583633	1977	1972	1977	1972	1152
572	20230616	101600	163311189	1972	1972	1972	1972	0
573	20230616	101500	163311189	1972	1972	1972	1972	1
574	20230616	101400	163309217	1972	1972	1972	1972	0
575	20230616	101300	163309217	1972	1972	1972	1972	2
576	20230616	101200	163305273	1972	1972	1972	1972	1254
577	20230616	101100	160832385	1972	1977	1977	1972	2109
578	20230616	101000	156666766	1977	1977	1977	1977	221
579	20230616	100900	156229849	1978	1978	1978	1978	30
580	20230616	100800	156170509	1978	1980	1980	1978	6003
581	20230616	100700	144292002	1981	1982	1983	1981	4610
582	20230616	100600	135157889	1982	1983	1983	1982	1176
583	20230616	100500	132826181	1982	1982	1982	1982	50
584	20230616	100400	132727081	1982	1980	1982	1980	498
585	20230616	100300	131740691	1980	1981	1981	1980	775
586	20230616	100200	130205491	1980	1978	1980	1978	1625
587	20230616	100100	126991120	1979	1979	1979	1978	829
588	20230616	100000	125351329	1978	1978	1978	1978	15
589	20230616	095900	125321659	1978	1978	1978	1978	126
590	20230616	095800	125072431	1978	1978	1978	1978	2778
591	20230616	095700	119577547	1977	1978	1978	1977	2247
592	20230616	095600	115133081	1979	1979	1979	1979	100
593	20230616	095500	114935181	1979	1979	1979	1979	457
594	20230616	095400	114030778	1979	1978	1979	1978	610
595	20230616	095300	112823693	1978	1978	1978	1978	442
596	20230616	095200	111949417	1978	1973	1978	1973	1078
597	20230616	095100	109819979	1972	1972	1972	1972	10
598	20230616	095000	109800259	1972	1972	1972	1972	0
599	20230616	094900	109800259	1972	1972	1972	1972	96
600	20230616	094800	109610947	1972	1973	1973	1971	103
601	20230616	094700	109407832	1973	1973	1973	1973	20
602	20230616	094600	109368372	1974	1973	1974	1973	17
603	20230616	094500	109334824	1973	1974	1974	1973	268
604	20230616	094400	108806012	1974	1974	1974	1974	2
605	20230616	094300	108802064	1975	1975	1975	1975	200
606	20230616	094200	108407064	1979	1979	1979	1979	0
607	20230616	094100	108407064	1979	1978	1979	1978	500
608	20230616	094000	107417600	1979	1974	1979	1974	2585
609	20230616	093900	102305002	1975	1975	1975	1975	0
610	20230616	093800	102305002	1975	1975	1975	1975	0
611	20230616	093700	102305002	1975	1975	1975	1975	40
612	20230616	093600	102226002	1976	1976	1976	1976	75
613	20230616	093500	102077802	1975	1976	1976	1969	61
614	20230616	093400	101957425	1967	1967	1967	1967	125
615	20230616	093300	101711550	1967	1967	1967	1967	0
616	20230616	093200	101711550	1967	1967	1967	1967	0
617	20230616	093100	101711550	1967	1967	1967	1967	0
618	20230616	093000	101711550	1967	1975	1977	1967	949
619	20230616	092900	99837915	1977	1977	1977	1977	6
620	20230616	092800	99826053	1966	1966	1966	1966	516
621	20230616	092700	98811597	1980	1961	1980	1961	2118
622	20230616	092600	94633111	1961	1962	1962	1961	1633
623	20230616	092500	91429195	1962	1962	1962	1962	163
624	20230616	092400	91109389	1965	1965	1965	1965	0
625	20230616	092300	91109389	1965	1965	1965	1965	389
626	20230616	092200	90345004	1965	1965	1965	1965	10
627	20230616	092100	90325354	1967	1967	1967	1967	45
628	20230616	092000	90236839	1967	1967	1967	1967	1
629	20230616	091900	90234872	1969	1969	1969	1969	0
630	20230616	091800	90234872	1969	1960	1969	1960	720
631	20230616	091700	88823144	1960	1960	1960	1960	57
632	20230616	091600	88711424	1960	1966	1966	1960	12760
633	20230616	091500	63668747	1966	1970	1971	1966	1958
634	20230616	091400	59815187	1971	1971	1971	1971	2000
635	20230616	091300	55873187	1970	1970	1970	1970	0
636	20230616	091200	55873187	1970	1970	1970	1970	104
637	20230616	091100	55668307	1970	1972	1972	1965	2847
638	20230616	091000	50058225	1974	1979	1979	1974	9773
639	20230616	090900	30736791	1979	1983	1985	1979	2464
640	20230616	090800	25849709	1985	1983	1985	1983	1939
641	20230616	090700	22000796	1985	1987	1987	1985	3
642	20230616	090600	21994839	1987	1979	1987	1979	13
643	20230616	090500	21969016	1979	1979	1980	1979	2072
644	20230616	090400	17868478	1979	1979	1979	1979	313
645	20230616	090300	17249051	1987	1987	1987	1987	52
646	20230616	090200	17145727	1987	1988	1988	1987	270
647	20230616	090100	16609037	1988	1986	1988	1986	1390
648	20230616	090000	13846000	1978	1978	1978	1978	7000