KissMeData/126640/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	203400	504986174	1907	1907	1907	1907	15441
3	20230622	203300	504986174	1907	1907	1907	1907	0
4	20230622	203200	504986174	1907	1907	1907	1907	0
5	20230622	203100	504986174	1907	1907	1907	1907	0
6	20230622	203000	504986174	1907	1907	1907	1907	0
7	20230622	202900	504986174	1907	1907	1907	1907	0
8	20230622	202800	504986174	1907	1907	1907	1907	0
9	20230622	202700	504986174	1907	1907	1907	1907	0
10	20230622	202600	504986174	1907	1907	1907	1907	0
11	20230622	202500	504986174	1907	1907	1907	1907	0
12	20230622	202400	504986174	1907	1907	1907	1907	0
13	20230622	202300	504986174	1907	1907	1907	1907	0
14	20230622	202200	504986174	1907	1907	1907	1907	0
15	20230622	202100	504986174	1907	1907	1907	1907	0
16	20230622	202000	504986174	1907	1907	1907	1907	0
17	20230622	201900	504986174	1907	1907	1907	1907	0
18	20230622	201800	504986174	1907	1907	1907	1907	0
19	20230622	201700	504986174	1907	1907	1907	1907	0
20	20230622	201600	504986174	1907	1907	1907	1907	0
21	20230622	201500	504986174	1907	1907	1907	1907	0
22	20230622	201400	504986174	1907	1907	1907	1907	0
23	20230622	201300	504986174	1907	1907	1907	1907	0
24	20230622	201200	504986174	1907	1907	1907	1907	0
25	20230622	201100	504986174	1907	1907	1907	1907	0
26	20230622	201000	504986174	1907	1907	1907	1907	0
27	20230622	200900	504986174	1907	1907	1907	1907	0
28	20230622	200800	504986174	1907	1907	1907	1907	0
29	20230622	200700	504986174	1907	1907	1907	1907	0
30	20230622	200600	504986174	1907	1907	1907	1907	0
31	20230622	200500	504986174	1907	1907	1907	1907	0
32	20230622	200400	504986174	1907	1907	1907	1907	15441
33	20230622	200300	504986174	1907	1907	1907	1907	0
34	20230622	200200	504986174	1907	1907	1907	1907	0
35	20230622	200100	504986174	1907	1907	1907	1907	0
36	20230622	200000	504986174	1907	1907	1907	1907	0
37	20230622	195900	504986174	1907	1907	1907	1907	0
38	20230622	195800	504986174	1907	1907	1907	1907	0
39	20230622	195700	504986174	1907	1907	1907	1907	0
40	20230622	195600	504986174	1907	1907	1907	1907	0
41	20230622	195500	504986174	1907	1907	1907	1907	0
42	20230622	195400	504986174	1907	1907	1907	1907	0
43	20230622	195300	504986174	1907	1907	1907	1907	0
44	20230622	195200	504986174	1907	1907	1907	1907	0
45	20230622	195100	504986174	1907	1907	1907	1907	0
46	20230622	195000	504986174	1907	1907	1907	1907	0
47	20230622	194900	504986174	1907	1907	1907	1907	0
48	20230622	194800	504986174	1907	1907	1907	1907	0
49	20230622	194700	504986174	1907	1907	1907	1907	0
50	20230622	194600	504986174	1907	1907	1907	1907	0
51	20230622	194500	504986174	1907	1907	1907	1907	0
52	20230622	194400	504986174	1907	1907	1907	1907	0
53	20230622	194300	504986174	1907	1907	1907	1907	0
54	20230622	194200	504986174	1907	1907	1907	1907	0
55	20230622	194100	504986174	1907	1907	1907	1907	0
56	20230622	194000	504986174	1907	1907	1907	1907	0
57	20230622	193900	504986174	1907	1907	1907	1907	0
58	20230622	193800	504986174	1907	1907	1907	1907	0
59	20230622	193700	504986174	1907	1907	1907	1907	0
60	20230622	193600	504986174	1907	1907	1907	1907	0
61	20230622	193500	504986174	1907	1907	1907	1907	0
62	20230622	193400	504986174	1907	1907	1907	1907	15441
63	20230622	193300	504986174	1907	1907	1907	1907	0
64	20230622	193200	504986174	1907	1907	1907	1907	0
65	20230622	193100	504986174	1907	1907	1907	1907	0
66	20230622	193000	504986174	1907	1907	1907	1907	0
67	20230622	192900	504986174	1907	1907	1907	1907	0
68	20230622	192800	504986174	1907	1907	1907	1907	0
69	20230622	192700	504986174	1907	1907	1907	1907	0
70	20230622	192600	504986174	1907	1907	1907	1907	0
71	20230622	192500	504986174	1907	1907	1907	1907	0
72	20230622	192400	504986174	1907	1907	1907	1907	0
73	20230622	192300	504986174	1907	1907	1907	1907	0
74	20230622	192200	504986174	1907	1907	1907	1907	0
75	20230622	192100	504986174	1907	1907	1907	1907	0
76	20230622	192000	504986174	1907	1907	1907	1907	0
77	20230622	191900	504986174	1907	1907	1907	1907	0
78	20230622	191800	504986174	1907	1907	1907	1907	0
79	20230622	191700	504986174	1907	1907	1907	1907	0
80	20230622	191600	504986174	1907	1907	1907	1907	0
81	20230622	191500	504986174	1907	1907	1907	1907	0
82	20230622	191400	504986174	1907	1907	1907	1907	0
83	20230622	191300	504986174	1907	1907	1907	1907	0
84	20230622	191200	504986174	1907	1907	1907	1907	0
85	20230622	191100	504986174	1907	1907	1907	1907	0
86	20230622	191000	504986174	1907	1907	1907	1907	0
87	20230622	190900	504986174	1907	1907	1907	1907	0
88	20230622	190800	504986174	1907	1907	1907	1907	0
89	20230622	190700	504986174	1907	1907	1907	1907	0
90	20230622	190600	504986174	1907	1907	1907	1907	0
91	20230622	190500	504986174	1907	1907	1907	1907	0
92	20230622	190400	504986174	1907	1907	1907	1907	15441
93	20230622	190300	504986174	1907	1907	1907	1907	0
94	20230622	190200	504986174	1907	1907	1907	1907	0
95	20230622	190100	504986174	1907	1907	1907	1907	0
96	20230622	190000	504986174	1907	1907	1907	1907	0
97	20230622	185900	504986174	1907	1907	1907	1907	0
98	20230622	185800	504986174	1907	1907	1907	1907	0
99	20230622	185700	504986174	1907	1907	1907	1907	0
100	20230622	185600	504986174	1907	1907	1907	1907	0
101	20230622	185500	504986174	1907	1907	1907	1907	0
102	20230622	185400	504986174	1907	1907	1907	1907	0
103	20230622	185300	504986174	1907	1907	1907	1907	0
104	20230622	185200	504986174	1907	1907	1907	1907	0
105	20230622	185100	504986174	1907	1907	1907	1907	0
106	20230622	185000	504986174	1907	1907	1907	1907	0
107	20230622	184900	504986174	1907	1907	1907	1907	0
108	20230622	184800	504986174	1907	1907	1907	1907	0
109	20230622	184700	504986174	1907	1907	1907	1907	0
110	20230622	184600	504986174	1907	1907	1907	1907	0
111	20230622	184500	504986174	1907	1907	1907	1907	0
112	20230622	184400	504986174	1907	1907	1907	1907	0
113	20230622	184300	504986174	1907	1907	1907	1907	0
114	20230622	184200	504986174	1907	1907	1907	1907	0
115	20230622	184100	504986174	1907	1907	1907	1907	0
116	20230622	184000	504986174	1907	1907	1907	1907	0
117	20230622	183900	504986174	1907	1907	1907	1907	0
118	20230622	183800	504986174	1907	1907	1907	1907	0
119	20230622	183700	504986174	1907	1907	1907	1907	0
120	20230622	183600	504986174	1907	1907	1907	1907	0
121	20230622	183500	504986174	1907	1907	1907	1907	0
122	20230622	183400	504986174	1907	1907	1907	1907	15441
123	20230622	183300	504986174	1907	1907	1907	1907	0
124	20230622	183200	504986174	1907	1907	1907	1907	0
125	20230622	183100	504986174	1907	1907	1907	1907	0
126	20230622	183000	504986174	1907	1907	1907	1907	0
127	20230622	182900	504986174	1907	1907	1907	1907	0
128	20230622	182800	504986174	1907	1907	1907	1907	0
129	20230622	182700	504986174	1907	1907	1907	1907	0
130	20230622	182600	504986174	1907	1907	1907	1907	0
131	20230622	182500	504986174	1907	1907	1907	1907	0
132	20230622	182400	504986174	1907	1907	1907	1907	0
133	20230622	182300	504986174	1907	1907	1907	1907	0
134	20230622	182200	504986174	1907	1907	1907	1907	0
135	20230622	182100	504986174	1907	1907	1907	1907	0
136	20230622	182000	504986174	1907	1907	1907	1907	0
137	20230622	181900	504986174	1907	1907	1907	1907	0
138	20230622	181800	504986174	1907	1907	1907	1907	0
139	20230622	181700	504986174	1907	1907	1907	1907	0
140	20230622	181600	504986174	1907	1907	1907	1907	0
141	20230622	181500	504986174	1907	1907	1907	1907	0
142	20230622	181400	504986174	1907	1907	1907	1907	0
143	20230622	181300	504986174	1907	1907	1907	1907	0
144	20230622	181200	504986174	1907	1907	1907	1907	0
145	20230622	181100	504986174	1907	1907	1907	1907	0
146	20230622	181000	504986174	1907	1907	1907	1907	0
147	20230622	180900	504986174	1907	1907	1907	1907	0
148	20230622	180800	504986174	1907	1907	1907	1907	0
149	20230622	180700	504986174	1907	1907	1907	1907	0
150	20230622	180600	504986174	1907	1907	1907	1907	0
151	20230622	180500	504986174	1907	1907	1907	1907	0
152	20230622	180400	504986174	1907	1907	1907	1907	15441
153	20230622	180300	504986174	1907	1907	1907	1907	0
154	20230622	180200	504986174	1907	1907	1907	1907	0
155	20230622	180100	504986174	1907	1907	1907	1907	0
156	20230622	180000	504986174	1907	1907	1907	1907	0
157	20230622	175900	504986174	1907	1907	1907	1907	0
158	20230622	175800	504986174	1907	1907	1907	1907	0
159	20230622	175700	504986174	1907	1907	1907	1907	0
160	20230622	175600	504986174	1907	1907	1907	1907	0
161	20230622	175500	504986174	1907	1907	1907	1907	0
162	20230622	175400	504986174	1907	1907	1907	1907	0
163	20230622	175300	504986174	1907	1907	1907	1907	0
164	20230622	175200	504986174	1907	1907	1907	1907	0
165	20230622	175100	504986174	1907	1907	1907	1907	0
166	20230622	175000	504986174	1907	1907	1907	1907	0
167	20230622	174900	504986174	1907	1907	1907	1907	0
168	20230622	174800	504986174	1907	1907	1907	1907	0
169	20230622	174700	504986174	1907	1907	1907	1907	0
170	20230622	174600	504986174	1907	1907	1907	1907	0
171	20230622	174500	504986174	1907	1907	1907	1907	0
172	20230622	174400	504986174	1907	1907	1907	1907	0
173	20230622	174300	504986174	1907	1907	1907	1907	0
174	20230622	174200	504986174	1907	1907	1907	1907	0
175	20230622	174100	504986174	1907	1907	1907	1907	0
176	20230622	174000	504986174	1907	1907	1907	1907	0
177	20230622	173900	504986174	1907	1907	1907	1907	0
178	20230622	173800	504986174	1907	1907	1907	1907	0
179	20230622	173700	504986174	1907	1907	1907	1907	0
180	20230622	173600	504986174	1907	1907	1907	1907	0
181	20230622	173500	504986174	1907	1907	1907	1907	0
182	20230622	173400	504986174	1907	1907	1907	1907	15441
183	20230622	173300	504986174	1907	1907	1907	1907	0
184	20230622	173200	504986174	1907	1907	1907	1907	0
185	20230622	173100	504986174	1907	1907	1907	1907	0
186	20230622	173000	504986174	1907	1907	1907	1907	0
187	20230622	172900	504986174	1907	1907	1907	1907	0
188	20230622	172800	504986174	1907	1907	1907	1907	0
189	20230622	172700	504986174	1907	1907	1907	1907	0
190	20230622	172600	504986174	1907	1907	1907	1907	0
191	20230622	172500	504986174	1907	1907	1907	1907	0
192	20230622	172400	504986174	1907	1907	1907	1907	0
193	20230622	172300	504986174	1907	1907	1907	1907	0
194	20230622	172200	504986174	1907	1907	1907	1907	0
195	20230622	172100	504986174	1907	1907	1907	1907	0
196	20230622	172000	504986174	1907	1907	1907	1907	0
197	20230622	171900	504986174	1907	1907	1907	1907	0
198	20230622	171800	504986174	1907	1907	1907	1907	0
199	20230622	171700	504986174	1907	1907	1907	1907	0
200	20230622	171600	504986174	1907	1907	1907	1907	0
201	20230622	171500	504986174	1907	1907	1907	1907	0
202	20230622	171400	504986174	1907	1907	1907	1907	0
203	20230622	171300	504986174	1907	1907	1907	1907	0
204	20230622	171200	504986174	1907	1907	1907	1907	0
205	20230622	171100	504986174	1907	1907	1907	1907	0
206	20230622	171000	504986174	1907	1907	1907	1907	0
207	20230622	170900	504986174	1907	1907	1907	1907	0
208	20230622	170800	504986174	1907	1907	1907	1907	0
209	20230622	170700	504986174	1907	1907	1907	1907	0
210	20230622	170600	504986174	1907	1907	1907	1907	0
211	20230622	170500	504986174	1907	1907	1907	1907	0
212	20230622	170400	504986174	1907	1907	1907	1907	15441
213	20230622	170300	504986174	1907	1907	1907	1907	0
214	20230622	170200	504986174	1907	1907	1907	1907	0
215	20230622	170100	504986174	1907	1907	1907	1907	0
216	20230622	170000	504986174	1907	1907	1907	1907	0
217	20230622	165900	504986174	1907	1907	1907	1907	0
218	20230622	165800	504986174	1907	1907	1907	1907	0
219	20230622	165700	504986174	1907	1907	1907	1907	0
220	20230622	165600	504986174	1907	1907	1907	1907	0
221	20230622	165500	504986174	1907	1907	1907	1907	0
222	20230622	165400	504986174	1907	1907	1907	1907	0
223	20230622	165300	504986174	1907	1907	1907	1907	0
224	20230622	165200	504986174	1907	1907	1907	1907	0
225	20230622	165100	504986174	1907	1907	1907	1907	0
226	20230622	165000	504986174	1907	1907	1907	1907	0
227	20230622	164900	504986174	1907	1907	1907	1907	0
228	20230622	164800	504986174	1907	1907	1907	1907	0
229	20230622	164700	504986174	1907	1907	1907	1907	0
230	20230622	164600	504986174	1907	1907	1907	1907	0
231	20230622	164500	504986174	1907	1907	1907	1907	0
232	20230622	164400	504986174	1907	1907	1907	1907	0
233	20230622	164300	504986174	1907	1907	1907	1907	0
234	20230622	164200	504986174	1907	1907	1907	1907	0
235	20230622	164100	504986174	1907	1907	1907	1907	0
236	20230622	164000	504986174	1907	1907	1907	1907	0
237	20230622	163900	504986174	1907	1907	1907	1907	0
238	20230622	163800	504986174	1907	1907	1907	1907	0
239	20230622	163700	504986174	1907	1907	1907	1907	0
240	20230622	163600	504986174	1907	1907	1907	1907	0
241	20230622	163500	504986174	1907	1907	1907	1907	0
242	20230622	163400	504986174	1907	1907	1907	1907	15441
243	20230622	163300	504986174	1907	1907	1907	1907	0
244	20230622	163200	504986174	1907	1907	1907	1907	0
245	20230622	163100	504986174	1907	1907	1907	1907	0
246	20230622	163000	504986174	1907	1907	1907	1907	0
247	20230622	162900	504986174	1907	1907	1907	1907	0
248	20230622	162800	504986174	1907	1907	1907	1907	0
249	20230622	162700	504986174	1907	1907	1907	1907	0
250	20230622	162600	504986174	1907	1907	1907	1907	0
251	20230622	162500	504986174	1907	1907	1907	1907	0
252	20230622	162400	504986174	1907	1907	1907	1907	0
253	20230622	162300	504986174	1907	1907	1907	1907	0
254	20230622	162200	504986174	1907	1907	1907	1907	0
255	20230622	162100	504986174	1907	1907	1907	1907	0
256	20230622	162000	504986174	1907	1907	1907	1907	0
257	20230622	161900	504986174	1907	1907	1907	1907	0
258	20230622	161800	504986174	1907	1907	1907	1907	0
259	20230622	161700	504986174	1907	1907	1907	1907	0
260	20230622	161600	504986174	1907	1907	1907	1907	0
261	20230622	161500	504986174	1907	1907	1907	1907	0
262	20230622	161400	504986174	1907	1907	1907	1907	0
263	20230622	161300	504986174	1907	1907	1907	1907	0
264	20230622	161200	504986174	1907	1907	1907	1907	0
265	20230622	161100	504986174	1907	1907	1907	1907	0
266	20230622	161000	504986174	1907	1907	1907	1907	0
267	20230622	160900	504986174	1907	1907	1907	1907	0
268	20230622	160800	504986174	1907	1907	1907	1907	0
269	20230622	160700	504986174	1907	1907	1907	1907	0
270	20230622	160600	504986174	1907	1907	1907	1907	0
271	20230622	160500	504986174	1907	1907	1907	1907	0
272	20230622	160400	504986174	1907	1907	1907	1907	15441
273	20230622	160300	504986174	1907	1907	1907	1907	0
274	20230622	160200	504986174	1907	1907	1907	1907	0
275	20230622	160100	504986174	1907	1907	1907	1907	0
276	20230622	160000	504986174	1907	1907	1907	1907	0
277	20230622	155900	504986174	1907	1907	1907	1907	0
278	20230622	155800	504986174	1907	1907	1907	1907	0
279	20230622	155700	504986174	1907	1907	1907	1907	0
280	20230622	155600	504986174	1907	1907	1907	1907	0
281	20230622	155500	504986174	1907	1907	1907	1907	0
282	20230622	155400	504986174	1907	1907	1907	1907	0
283	20230622	155300	504986174	1907	1907	1907	1907	0
284	20230622	155200	504986174	1907	1907	1907	1907	0
285	20230622	155100	504986174	1907	1907	1907	1907	0
286	20230622	155000	504986174	1907	1907	1907	1907	0
287	20230622	154900	504986174	1907	1907	1907	1907	0
288	20230622	154800	504986174	1907	1907	1907	1907	0
289	20230622	154700	504986174	1907	1907	1907	1907	0
290	20230622	154600	504986174	1907	1907	1907	1907	0
291	20230622	154500	504986174	1907	1907	1907	1907	0
292	20230622	154400	504986174	1907	1907	1907	1907	0
293	20230622	154300	504986174	1907	1907	1907	1907	0
294	20230622	154200	504986174	1907	1907	1907	1907	0
295	20230622	154100	504986174	1907	1907	1907	1907	0
296	20230622	154000	504986174	1907	1907	1907	1907	0
297	20230622	153900	504986174	1907	1907	1907	1907	0
298	20230622	153800	504986174	1907	1907	1907	1907	0
299	20230622	153700	504986174	1907	1907	1907	1907	0
300	20230622	153600	504986174	1907	1907	1907	1907	0
301	20230622	153500	504986174	1907	1907	1907	1907	0
302	20230622	153400	504986174	1907	1907	1907	1907	15441
303	20230622	153300	504986174	1907	1907	1907	1907	0
304	20230622	153200	504986174	1907	1907	1907	1907	0
305	20230622	153100	504986174	1907	1907	1907	1907	0
306	20230622	153000	504986174	1907	1907	1907	1907	15441
307	20230622	152900	475540187	1912	1912	1912	1912	0
308	20230622	152800	475540187	1912	1912	1912	1912	0
309	20230622	152700	475540187	1912	1912	1912	1912	0
310	20230622	152600	475540187	1912	1912	1912	1912	0
311	20230622	152500	475540187	1912	1912	1912	1912	0
312	20230622	152400	475540187	1912	1912	1912	1912	0
313	20230622	152300	475540187	1912	1912	1912	1912	0
314	20230622	152200	475540187	1912	1912	1912	1912	0
315	20230622	152100	475540187	1912	1912	1912	1912	0
316	20230622	152000	475540187	1912	1912	1912	1912	0
317	20230622	151900	475540187	1912	1915	1915	1912	401
318	20230622	151800	474773122	1915	1915	1915	1915	4
319	20230622	151700	474765462	1915	1915	1915	1911	3119
320	20230622	151600	468801190	1915	1914	1915	1914	367
321	20230622	151500	468098742	1914	1914	1914	1914	200
322	20230622	151400	467715942	1914	1913	1914	1913	1367
323	20230622	151300	465100569	1913	1913	1913	1913	1150
324	20230622	151200	462900619	1913	1913	1913	1913	4
325	20230622	151100	462892967	1914	1915	1915	1913	173
326	20230622	151000	462561796	1915	1915	1915	1915	1655
327	20230622	150900	459392471	1915	1915	1915	1915	207
328	20230622	150800	458996066	1915	1915	1915	1915	1144
329	20230622	150700	456805306	1915	1915	1915	1915	1556
330	20230622	150600	453825566	1915	1915	1915	1913	155
331	20230622	150500	453528847	1915	1915	1915	1914	2917
332	20230622	150400	447945001	1915	1915	1915	1915	290
333	20230622	150300	447389651	1915	1914	1915	1914	548
334	20230622	150200	446340777	1914	1914	1914	1914	18
335	20230622	150100	446306325	1914	1914	1914	1914	107
336	20230622	150000	446101527	1914	1911	1914	1911	460
337	20230622	145900	445222461	1911	1915	1915	1911	550
338	20230622	145800	444171403	1915	1916	1916	1915	658
339	20230622	145700	442911170	1917	1916	1917	1916	102
340	20230622	145600	442715736	1916	1914	1916	1914	78
341	20230622	145500	442566440	1914	1914	1914	1914	5
342	20230622	145400	442556870	1916	1916	1916	1916	0
343	20230622	145300	442556870	1916	1916	1916	1916	7
344	20230622	145200	442543458	1905	1909	1917	1905	3331
345	20230622	145100	436190941	1909	1909	1909	1909	208
346	20230622	145000	435793869	1909	1904	1909	1903	630
347	20230622	144900	434593956	1904	1905	1905	1903	1201
348	20230622	144800	432307429	1906	1907	1907	1905	1827
349	20230622	144700	428826747	1906	1907	1907	1906	432
350	20230622	144600	428003023	1907	1912	1912	1905	15462
351	20230622	144500	398490124	1912	1912	1913	1912	2662
352	20230622	144400	393399180	1913	1915	1915	1913	1683
353	20230622	144300	390177745	1916	1920	1920	1916	15
354	20230622	144200	390148985	1924	1921	1924	1914	15372
355	20230622	144100	360699656	1924	1924	1924	1922	416
356	20230622	144000	359899298	1924	1922	1924	1922	208
357	20230622	143900	359499230	1923	1923	1923	1922	143
358	20230622	143800	359224378	1922	1921	1923	1921	196
359	20230622	143700	358847805	1921	1920	1921	1920	138
360	20230622	143600	358582798	1920	1920	1920	1920	7
361	20230622	143500	358569358	1920	1919	1920	1919	75
362	20230622	143400	358425428	1919	1919	1919	1919	7
363	20230622	143300	358411995	1915	1920	1920	1915	2651
364	20230622	143200	353334067	1917	1916	1917	1916	101
365	20230622	143100	353140550	1916	1917	1917	1916	754
366	20230622	143000	351695792	1917	1920	1920	1917	6116
367	20230622	142900	339964618	1920	1926	1926	1920	19775
368	20230622	142800	301948243	1928	1928	1928	1928	0
369	20230622	142700	301948243	1928	1929	1929	1928	4
370	20230622	142600	301940529	1927	1927	1929	1927	447
371	20230622	142500	301079150	1927	1927	1927	1927	0
372	20230622	142400	301079150	1927	1927	1927	1927	0
373	20230622	142300	301079150	1927	1927	1927	1927	0
374	20230622	142200	301079150	1927	1927	1927	1927	0
375	20230622	142100	301079150	1927	1931	1931	1927	4211
376	20230622	142000	292952744	1931	1935	1935	1931	8099
377	20230622	141900	277301690	1935	1935	1935	1935	3
378	20230622	141800	277295885	1935	1935	1935	1935	0
379	20230622	141700	277295885	1935	1935	1935	1935	55
380	20230622	141600	277189460	1935	1935	1935	1935	47
381	20230622	141500	277098515	1941	1941	1941	1941	0
382	20230622	141400	277098515	1941	1941	1941	1941	0
383	20230622	141300	277098515	1941	1941	1941	1941	1
384	20230622	141200	277096574	1941	1941	1941	1941	2
385	20230622	141100	277092692	1941	1941	1941	1941	0
386	20230622	141000	277092692	1941	1942	1942	1941	123
387	20230622	140900	276853846	1933	1933	1933	1933	0
388	20230622	140800	276853846	1933	1933	1933	1933	0
389	20230622	140700	276853846	1933	1933	1933	1933	0
390	20230622	140600	276853846	1933	1933	1933	1933	0
391	20230622	140500	276853846	1933	1933	1933	1933	1
392	20230622	140400	276851913	1933	1933	1933	1933	0
393	20230622	140300	276851913	1933	1933	1933	1933	0
394	20230622	140200	276851913	1933	1933	1933	1933	629
395	20230622	140100	275636056	1943	1943	1943	1943	2
396	20230622	140000	275632170	1934	1934	1934	1934	734
397	20230622	135900	274212614	1934	1934	1934	1934	0
398	20230622	135800	274212614	1934	1934	1934	1934	122
399	20230622	135700	273976666	1934	1934	1934	1934	0
400	20230622	135600	273976666	1934	1934	1934	1934	0
401	20230622	135500	273976666	1934	1934	1934	1934	5
402	20230622	135400	273966996	1934	1934	1934	1934	0
403	20230622	135300	273966996	1934	1934	1934	1934	0
404	20230622	135200	273966996	1934	1934	1934	1934	0
405	20230622	135100	273966996	1934	1934	1934	1934	0
406	20230622	135000	273966996	1934	1934	1934	1934	0
407	20230622	134900	273966996	1934	1935	1935	1934	479
408	20230622	134800	273040539	1937	1936	1937	1936	746
409	20230622	134700	271595783	1937	1937	1937	1937	0
410	20230622	134600	271595783	1937	1937	1937	1937	0
411	20230622	134500	271595783	1937	1937	1937	1937	0
412	20230622	134400	271595783	1937	1937	1937	1937	300
413	20230622	134300	271014683	1937	1937	1937	1937	274
414	20230622	134200	270483945	1946	1946	1946	1946	0
415	20230622	134100	270483945	1946	1946	1946	1946	4
416	20230622	134000	270476161	1946	1946	1946	1946	0
417	20230622	133900	270476161	1946	1946	1946	1946	2
418	20230622	133800	270472269	1936	1936	1936	1936	0
419	20230622	133700	270472269	1936	1936	1936	1936	0
420	20230622	133600	270472269	1936	1936	1936	1936	0
421	20230622	133500	270472269	1936	1936	1936	1936	0
422	20230622	133400	270472269	1936	1936	1936	1936	0
423	20230622	133300	270472269	1936	1936	1936	1936	0
424	20230622	133200	270472269	1936	1936	1936	1936	0
425	20230622	133100	270472269	1936	1940	1947	1936	453
426	20230622	133000	269592961	1947	1947	1947	1947	3
427	20230622	132900	269587120	1947	1948	1948	1947	42
428	20230622	132800	269505344	1947	1947	1947	1947	1100
429	20230622	132700	267363644	1948	1948	1948	1948	0
430	20230622	132600	267363644	1948	1936	1948	1936	6
431	20230622	132500	267351980	1936	1935	1936	1935	506
432	20230622	132400	266372384	1936	1936	1936	1936	10
433	20230622	132300	266353024	1936	1936	1936	1936	0
434	20230622	132200	266353024	1936	1936	1936	1936	4
435	20230622	132100	266345280	1934	1934	1934	1934	969
436	20230622	132000	264471234	1934	1934	1934	1934	37
437	20230622	131900	264399676	1934	1934	1934	1934	10
438	20230622	131800	264380336	1934	1934	1934	1934	14
439	20230622	131700	264353260	1934	1934	1934	1934	13
440	20230622	131600	264328118	1934	1934	1934	1934	15
441	20230622	131500	264299108	1934	1934	1934	1934	15
442	20230622	131400	264270098	1934	1934	1934	1931	297
443	20230622	131300	263696283	1934	1934	1934	1934	0
444	20230622	131200	263696283	1934	1934	1934	1934	500
445	20230622	131100	262729283	1934	1934	1934	1934	0
446	20230622	131000	262729283	1934	1934	1934	1930	149
447	20230622	130900	262441563	1934	1934	1934	1931	580
448	20230622	130800	261321526	1934	1934	1934	1934	21
449	20230622	130700	261280912	1934	1934	1934	1934	20
450	20230622	130600	261242232	1934	1934	1934	1934	22
451	20230622	130500	261199684	1934	1934	1934	1934	23
452	20230622	130400	261155202	1934	1934	1934	1934	315
453	20230622	130300	260545992	1934	1934	1934	1931	1603
454	20230622	130200	257448811	1934	1934	1934	1934	121
455	20230622	130100	257214797	1934	1936	1936	1934	158
456	20230622	130000	256909190	1934	1934	1934	1934	0
457	20230622	125900	256909190	1934	1934	1934	1934	0
458	20230622	125800	256909190	1934	1934	1934	1934	0
459	20230622	125700	256909190	1934	1934	1934	1934	0
460	20230622	125600	256909190	1934	1934	1934	1934	1
461	20230622	125500	256907256	1935	1935	1935	1935	0
462	20230622	125400	256907256	1935	1935	1935	1935	217
463	20230622	125300	256487361	1936	1936	1936	1936	3584
464	20230622	125200	249548737	1935	1937	1937	1935	674
465	20230622	125100	248244467	1936	1936	1936	1936	0
466	20230622	125000	248244467	1936	1937	1937	1936	1471
467	20230622	124900	245395992	1948	1948	1948	1948	0
468	20230622	124800	245395992	1948	1948	1948	1948	0
469	20230622	124700	245395992	1948	1948	1948	1948	0
470	20230622	124600	245395992	1948	1948	1948	1948	0
471	20230622	124500	245395992	1948	1948	1948	1948	0
472	20230622	124400	245395992	1948	1948	1948	1948	0
473	20230622	124300	245395992	1948	1948	1948	1948	28
474	20230622	124200	245341448	1949	1949	1949	1949	0
475	20230622	124100	245341448	1949	1949	1949	1949	0
476	20230622	124000	245341448	1949	1939	1949	1939	104
477	20230622	123900	245139782	1939	1941	1941	1938	3850
478	20230622	123800	237671759	1941	1946	1946	1941	1016
479	20230622	123700	235697381	1946	1949	1949	1946	1091
480	20230622	123600	233574169	1953	1953	1953	1953	0
481	20230622	123500	233574169	1953	1953	1953	1953	0
482	20230622	123400	233574169	1953	1953	1953	1953	0
483	20230622	123300	233574169	1953	1953	1953	1953	0
484	20230622	123200	233574169	1953	1953	1953	1953	0
485	20230622	123100	233574169	1953	1953	1953	1953	0
486	20230622	123000	233574169	1953	1953	1953	1953	1
487	20230622	122900	233572216	1952	1952	1952	1952	0
488	20230622	122800	233572216	1952	1949	1952	1949	3
489	20230622	122700	233566363	1949	1949	1949	1949	1
490	20230622	122600	233564414	1949	1953	1953	1949	51
491	20230622	122500	233464815	1955	1955	1955	1955	0
492	20230622	122400	233464815	1955	1955	1955	1955	0
493	20230622	122300	233464815	1955	1955	1955	1955	0
494	20230622	122200	233464815	1955	1955	1955	1955	0
495	20230622	122100	233464815	1955	1955	1955	1955	0
496	20230622	122000	233464815	1955	1952	1955	1950	577
497	20230622	121900	232337090	1953	1956	1956	1953	13
498	20230622	121800	232311681	1957	1957	1957	1957	31
499	20230622	121700	232251014	1953	1953	1953	1953	75
500	20230622	121600	232104539	1953	1950	1953	1950	1849
501	20230622	121500	228496485	1950	1947	1950	1947	275
502	20230622	121400	227960792	1942	1942	1942	1942	0
503	20230622	121300	227960792	1942	1942	1942	1942	0
504	20230622	121200	227960792	1942	1942	1942	1942	692
505	20230622	121100	226616928	1942	1942	1942	1942	0
506	20230622	121000	226616928	1942	1942	1942	1942	25
507	20230622	120900	226568378	1941	1941	1941	1941	0
508	20230622	120800	226568378	1941	1941	1941	1941	0
509	20230622	120700	226568378	1941	1945	1945	1941	604
510	20230622	120600	225394957	1947	1947	1947	1947	0
511	20230622	120500	225394957	1947	1947	1947	1947	0
512	20230622	120400	225394957	1947	1947	1947	1947	0
513	20230622	120300	225394957	1947	1947	1947	1947	15
514	20230622	120200	225365752	1940	1940	1940	1940	0
515	20230622	120100	225365752	1940	1940	1940	1940	0
516	20230622	120000	225365752	1940	1940	1940	1940	0
517	20230622	115900	225365752	1940	1947	1947	1940	3502
518	20230622	115800	218568116	1948	1948	1948	1948	0
519	20230622	115700	218568116	1948	1948	1948	1948	100
520	20230622	115600	218373316	1948	1948	1948	1948	0
521	20230622	115500	218373316	1948	1948	1948	1948	0
522	20230622	115400	218373316	1948	1948	1948	1948	0
523	20230622	115300	218373316	1948	1948	1948	1948	0
524	20230622	115200	218373316	1948	1948	1948	1948	1
525	20230622	115100	218371368	1947	1947	1947	1947	0
526	20230622	115000	218371368	1947	1947	1947	1947	1
527	20230622	114900	218369421	1947	1947	1947	1947	0
528	20230622	114800	218369421	1947	1947	1947	1947	0
529	20230622	114700	218369421	1947	1947	1947	1947	263
530	20230622	114600	217857360	1941	1941	1941	1941	0
531	20230622	114500	217857360	1941	1941	1941	1941	0
532	20230622	114400	217857360	1941	1941	1941	1941	0
533	20230622	114300	217857360	1941	1941	1941	1941	0
534	20230622	114200	217857360	1941	1941	1941	1941	4
535	20230622	114100	217849596	1941	1941	1941	1941	0
536	20230622	114000	217849596	1941	1947	1948	1941	335
537	20230622	113900	217198382	1947	1947	1947	1947	0
538	20230622	113800	217198382	1947	1947	1947	1947	2
539	20230622	113700	217194488	1940	1941	1941	1940	1000
540	20230622	113600	215254117	1942	1948	1948	1942	835
541	20230622	113500	213631961	1943	1943	1943	1943	170
542	20230622	113400	213301651	1943	1943	1943	1943	49
543	20230622	113300	213206444	1948	1943	1948	1943	57
544	20230622	113200	213095678	1948	1948	1948	1948	300
545	20230622	113100	212511278	1948	1948	1948	1948	0
546	20230622	113000	212511278	1948	1948	1948	1948	0
547	20230622	112900	212511278	1948	1948	1948	1948	0
548	20230622	112800	212511278	1948	1948	1948	1948	0
549	20230622	112700	212511278	1948	1948	1948	1948	0
550	20230622	112600	212511278	1948	1948	1948	1948	2
551	20230622	112500	212507382	1947	1946	1947	1946	4
552	20230622	112400	212499596	1947	1947	1947	1947	0
553	20230622	112300	212499596	1947	1947	1947	1947	50
554	20230622	112200	212402246	1940	1940	1940	1940	0
555	20230622	112100	212402246	1940	1940	1940	1940	500
556	20230622	112000	211432246	1948	1948	1948	1948	2
557	20230622	111900	211428350	1947	1947	1947	1947	0
558	20230622	111800	211428350	1947	1944	1947	1940	2026
559	20230622	111700	207496528	1948	1948	1948	1948	0
560	20230622	111600	207496528	1948	1948	1948	1948	20
561	20230622	111500	207457568	1948	1948	1948	1948	0
562	20230622	111400	207457568	1948	1948	1948	1948	30
563	20230622	111300	207399128	1948	1948	1948	1948	0
564	20230622	111200	207399128	1948	1948	1948	1948	0
565	20230622	111100	207399128	1948	1948	1948	1948	0
566	20230622	111000	207399128	1948	1948	1948	1948	0
567	20230622	110900	207399128	1948	1948	1948	1948	10
568	20230622	110800	207379648	1948	1948	1948	1948	5
569	20230622	110700	207369908	1948	1948	1948	1948	0
570	20230622	110600	207369908	1948	1948	1948	1948	6
571	20230622	110500	207358220	1948	1948	1948	1948	81
572	20230622	110400	207200432	1948	1944	1948	1940	1216
573	20230622	110300	204839429	1944	1946	1946	1944	157
574	20230622	110200	204534014	1948	1948	1948	1948	200
575	20230622	110100	204144414	1948	1948	1948	1946	507
576	20230622	110000	203157778	1946	1948	1948	1946	507
577	20230622	105900	202171083	1948	1949	1951	1948	419
578	20230622	105800	201354762	1951	1951	1951	1951	10
579	20230622	105700	201335252	1951	1951	1951	1946	599
580	20230622	105600	200169099	1951	1951	1951	1951	53
581	20230622	105500	200065696	1951	1951	1951	1945	308
582	20230622	105400	199464794	1951	1951	1951	1951	0
583	20230622	105300	199464794	1951	1948	1951	1948	1002
584	20230622	105200	197512892	1948	1940	1948	1936	2080
585	20230622	105100	193483212	1943	1942	1943	1942	96
586	20230622	105000	193296694	1942	1942	1942	1942	16
587	20230622	104900	193265622	1943	1943	1943	1943	11
588	20230622	104800	193244249	1943	1942	1943	1942	132
589	20230622	104700	192987898	1942	1942	1942	1942	100
590	20230622	104600	192793698	1942	1942	1942	1942	20
591	20230622	104500	192754858	1942	1942	1942	1942	8
592	20230622	104400	192739322	1942	1942	1943	1935	761
593	20230622	104300	191262063	1942	1942	1942	1940	525
594	20230622	104200	190242543	1942	1942	1942	1942	0
595	20230622	104100	190242543	1942	1942	1942	1942	10
596	20230622	104000	190223123	1942	1942	1942	1942	10
597	20230622	103900	190203703	1940	1939	1940	1939	3
598	20230622	103800	190197885	1936	1936	1936	1936	0
599	20230622	103700	190197885	1936	1936	1936	1936	5
600	20230622	103600	190188205	1935	1939	1939	1935	101
601	20230622	103500	189992530	1940	1939	1940	1939	33
602	20230622	103400	189928533	1939	1941	1941	1939	651
603	20230622	103300	188665107	1941	1941	1941	1941	0
604	20230622	103200	188665107	1941	1942	1942	1941	89
605	20230622	103100	188492270	1942	1942	1942	1942	9
606	20230622	103000	188474792	1942	1942	1942	1942	0
607	20230622	102900	188474792	1942	1942	1942	1923	33051
608	20230622	102800	124684313	1942	1942	1942	1942	194
609	20230622	102700	124307565	1942	1942	1942	1942	126
610	20230622	102600	124062873	1942	1942	1942	1942	61
611	20230622	102500	123944411	1942	1942	1942	1942	0
612	20230622	102400	123944411	1942	1942	1942	1942	0
613	20230622	102300	123944411	1942	1942	1942	1942	0
614	20230622	102200	123944411	1942	1942	1942	1942	0
615	20230622	102100	123944411	1942	1942	1942	1942	0
616	20230622	102000	123944411	1942	1942	1942	1942	7
617	20230622	101900	123930817	1940	1940	1940	1940	80
618	20230622	101800	123775617	1937	1939	1939	1937	600
619	20230622	101700	122613189	1939	1939	1939	1939	33
620	20230622	101600	122549202	1939	1939	1939	1939	5
621	20230622	101500	122539507	1939	1939	1939	1939	0
622	20230622	101400	122539507	1939	1939	1939	1939	0
623	20230622	101300	122539507	1939	1937	1939	1937	5
624	20230622	101200	122529820	1937	1937	1937	1937	0
625	20230622	101100	122529820	1937	1937	1937	1937	0
626	20230622	101000	122529820	1937	1937	1937	1937	10
627	20230622	100900	122510450	1937	1937	1937	1937	502
628	20230622	100800	121538076	1939	1939	1939	1939	0
629	20230622	100700	121538076	1939	1939	1939	1939	0
630	20230622	100600	121538076	1939	1939	1939	1939	0
631	20230622	100500	121538076	1939	1939	1939	1939	0
632	20230622	100400	121538076	1939	1939	1939	1939	0
633	20230622	100300	121538076	1939	1939	1939	1939	0
634	20230622	100200	121538076	1939	1939	1939	1939	0
635	20230622	100100	121538076	1939	1937	1939	1937	170
636	20230622	100000	121208784	1933	1934	1934	1933	491
637	20230622	095900	120259370	1933	1933	1933	1933	1789
638	20230622	095800	116801233	1935	1935	1935	1935	3002
639	20230622	095700	110992363	1935	1935	1935	1935	2
640	20230622	095600	110988493	1935	1935	1935	1932	1599
641	20230622	095500	107898770	1935	1936	1936	1935	3143
642	20230622	095400	101817035	1937	1937	1937	1937	0
643	20230622	095300	101817035	1937	1937	1937	1937	1
644	20230622	095200	101815098	1937	1935	1941	1935	2080
645	20230622	095100	97786152	1935	1935	1936	1935	578
646	20230622	095000	96667222	1936	1936	1937	1936	201
647	20230622	094900	96278085	1937	1936	1937	1935	1431
648	20230622	094800	93507718	1936	1936	1936	1936	22
649	20230622	094700	93465126	1936	1936	1936	1936	175
650	20230622	094600	93126326	1935	1936	1936	1935	442
651	20230622	094500	92271014	1936	1936	1936	1936	0
652	20230622	094400	92271014	1936	1936	1936	1936	147
653	20230622	094300	91986422	1936	1932	1936	1932	600
654	20230622	094200	90827194	1932	1931	1932	1931	3251
655	20230622	094100	84547012	1931	1931	1931	1931	231
656	20230622	094000	84100951	1930	1931	1931	1930	610
657	20230622	093900	82923351	1931	1931	1931	1931	2450
658	20230622	093800	78192401	1930	1930	1930	1930	500
659	20230622	093700	77227401	1930	1931	1931	1929	202
660	20230622	093600	76837640	1931	1929	1931	1928	364
661	20230622	093500	76135388	1929	1931	1931	1929	1094
662	20230622	093400	74024337	1931	1931	1931	1931	50
663	20230622	093300	73927787	1930	1930	1930	1930	88
664	20230622	093200	73757947	1930	1930	1930	1930	0
665	20230622	093100	73757947	1930	1930	1930	1930	0
666	20230622	093000	73757947	1930	1930	1930	1930	1
667	20230622	092900	73756017	1929	1929	1929	1929	728
668	20230622	092800	72351705	1929	1929	1929	1929	206
669	20230622	092700	71954331	1929	1929	1929	1929	5
670	20230622	092600	71944686	1929	1931	1931	1929	1573
671	20230622	092500	68908460	1931	1931	1931	1931	0
672	20230622	092400	68908460	1931	1931	1931	1931	0
673	20230622	092300	68908460	1931	1932	1932	1931	230
674	20230622	092200	68464200	1931	1938	1938	1931	125
675	20230622	092100	68222818	1931	1931	1931	1931	259
676	20230622	092000	67722689	1931	1931	1931	1931	200
677	20230622	091900	67336489	1931	1940	1940	1931	20
678	20230622	091800	67297779	1942	1938	1942	1930	2224
679	20230622	091700	62979715	1938	1938	1938	1938	12
680	20230622	091600	62956459	1938	1929	1938	1929	3820
681	20230622	091500	55586481	1928	1928	1928	1928	260
682	20230622	091400	55085201	1925	1925	1925	1925	500
683	20230622	091300	54122701	1925	1927	1927	1925	4286
684	20230622	091200	45869851	1926	1927	1929	1926	1412
685	20230622	091100	43149005	1926	1927	1927	1926	1439
686	20230622	091000	40376682	1928	1930	1930	1927	5458
687	20230622	090900	29855144	1930	1930	1930	1928	575
688	20230622	090800	28745831	1932	1932	1932	1930	3126
689	20230622	090700	22710218	1931	1934	1934	1931	1261
690	20230622	090600	20272777	1935	1936	1936	1934	1687
691	20230622	090500	17007138	1936	1939	1953	1936	2532
692	20230622	090400	12101171	1939	1936	1961	1936	1413
693	20230622	090300	9343861	1936	1940	1940	1936	1052
694	20230622	090200	7307137	1940	1936	1940	1936	1301
695	20230622	090100	4787197	1936	1942	1942	1936	337
696	20230622	090000	4132926	1940	1951	1951	1940	2120