KissMeData/126640/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	195700	479508623	1918	1918	1918	1918	12986
3	20230628	195600	479508623	1918	1918	1918	1918	0
4	20230628	195500	479508623	1918	1918	1918	1918	0
5	20230628	195400	479508623	1918	1918	1918	1918	0
6	20230628	195300	479508623	1918	1918	1918	1918	0
7	20230628	195200	479508623	1918	1918	1918	1918	0
8	20230628	195100	479508623	1918	1918	1918	1918	0
9	20230628	195000	479508623	1918	1918	1918	1918	0
10	20230628	194900	479508623	1918	1918	1918	1918	0
11	20230628	194800	479508623	1918	1918	1918	1918	0
12	20230628	194700	479508623	1918	1918	1918	1918	0
13	20230628	194600	479508623	1918	1918	1918	1918	0
14	20230628	194500	479508623	1918	1918	1918	1918	0
15	20230628	194400	479508623	1918	1918	1918	1918	0
16	20230628	194300	479508623	1918	1918	1918	1918	0
17	20230628	194200	479508623	1918	1918	1918	1918	0
18	20230628	194100	479508623	1918	1918	1918	1918	0
19	20230628	194000	479508623	1918	1918	1918	1918	0
20	20230628	193900	479508623	1918	1918	1918	1918	0
21	20230628	193800	479508623	1918	1918	1918	1918	0
22	20230628	193700	479508623	1918	1918	1918	1918	0
23	20230628	193600	479508623	1918	1918	1918	1918	0
24	20230628	193500	479508623	1918	1918	1918	1918	0
25	20230628	193400	479508623	1918	1918	1918	1918	0
26	20230628	193300	479508623	1918	1918	1918	1918	0
27	20230628	193200	479508623	1918	1918	1918	1918	0
28	20230628	193100	479508623	1918	1918	1918	1918	0
29	20230628	193000	479508623	1918	1918	1918	1918	0
30	20230628	192900	479508623	1918	1918	1918	1918	0
31	20230628	192800	479508623	1918	1918	1918	1918	0
32	20230628	192700	479508623	1918	1918	1918	1918	12986
33	20230628	192600	479508623	1918	1918	1918	1918	0
34	20230628	192500	479508623	1918	1918	1918	1918	0
35	20230628	192400	479508623	1918	1918	1918	1918	0
36	20230628	192300	479508623	1918	1918	1918	1918	0
37	20230628	192200	479508623	1918	1918	1918	1918	0
38	20230628	192100	479508623	1918	1918	1918	1918	0
39	20230628	192000	479508623	1918	1918	1918	1918	0
40	20230628	191900	479508623	1918	1918	1918	1918	0
41	20230628	191800	479508623	1918	1918	1918	1918	0
42	20230628	191700	479508623	1918	1918	1918	1918	0
43	20230628	191600	479508623	1918	1918	1918	1918	0
44	20230628	191500	479508623	1918	1918	1918	1918	0
45	20230628	191400	479508623	1918	1918	1918	1918	0
46	20230628	191300	479508623	1918	1918	1918	1918	0
47	20230628	191200	479508623	1918	1918	1918	1918	0
48	20230628	191100	479508623	1918	1918	1918	1918	0
49	20230628	191000	479508623	1918	1918	1918	1918	0
50	20230628	190900	479508623	1918	1918	1918	1918	0
51	20230628	190800	479508623	1918	1918	1918	1918	0
52	20230628	190700	479508623	1918	1918	1918	1918	0
53	20230628	190600	479508623	1918	1918	1918	1918	0
54	20230628	190500	479508623	1918	1918	1918	1918	0
55	20230628	190400	479508623	1918	1918	1918	1918	0
56	20230628	190300	479508623	1918	1918	1918	1918	0
57	20230628	190200	479508623	1918	1918	1918	1918	0
58	20230628	190100	479508623	1918	1918	1918	1918	0
59	20230628	190000	479508623	1918	1918	1918	1918	0
60	20230628	185900	479508623	1918	1918	1918	1918	0
61	20230628	185800	479508623	1918	1918	1918	1918	0
62	20230628	185700	479508623	1918	1918	1918	1918	12986
63	20230628	185600	479508623	1918	1918	1918	1918	0
64	20230628	185500	479508623	1918	1918	1918	1918	0
65	20230628	185400	479508623	1918	1918	1918	1918	0
66	20230628	185300	479508623	1918	1918	1918	1918	0
67	20230628	185200	479508623	1918	1918	1918	1918	0
68	20230628	185100	479508623	1918	1918	1918	1918	0
69	20230628	185000	479508623	1918	1918	1918	1918	0
70	20230628	184900	479508623	1918	1918	1918	1918	0
71	20230628	184800	479508623	1918	1918	1918	1918	0
72	20230628	184700	479508623	1918	1918	1918	1918	0
73	20230628	184600	479508623	1918	1918	1918	1918	0
74	20230628	184500	479508623	1918	1918	1918	1918	0
75	20230628	184400	479508623	1918	1918	1918	1918	0
76	20230628	184300	479508623	1918	1918	1918	1918	0
77	20230628	184200	479508623	1918	1918	1918	1918	0
78	20230628	184100	479508623	1918	1918	1918	1918	0
79	20230628	184000	479508623	1918	1918	1918	1918	0
80	20230628	183900	479508623	1918	1918	1918	1918	0
81	20230628	183800	479508623	1918	1918	1918	1918	0
82	20230628	183700	479508623	1918	1918	1918	1918	0
83	20230628	183600	479508623	1918	1918	1918	1918	0
84	20230628	183500	479508623	1918	1918	1918	1918	0
85	20230628	183400	479508623	1918	1918	1918	1918	0
86	20230628	183300	479508623	1918	1918	1918	1918	0
87	20230628	183200	479508623	1918	1918	1918	1918	0
88	20230628	183100	479508623	1918	1918	1918	1918	0
89	20230628	183000	479508623	1918	1918	1918	1918	0
90	20230628	182900	479508623	1918	1918	1918	1918	0
91	20230628	182800	479508623	1918	1918	1918	1918	0
92	20230628	182700	479508623	1918	1918	1918	1918	12986
93	20230628	182600	479508623	1918	1918	1918	1918	0
94	20230628	182500	479508623	1918	1918	1918	1918	0
95	20230628	182400	479508623	1918	1918	1918	1918	0
96	20230628	182300	479508623	1918	1918	1918	1918	0
97	20230628	182200	479508623	1918	1918	1918	1918	0
98	20230628	182100	479508623	1918	1918	1918	1918	0
99	20230628	182000	479508623	1918	1918	1918	1918	0
100	20230628	181900	479508623	1918	1918	1918	1918	0
101	20230628	181800	479508623	1918	1918	1918	1918	0
102	20230628	181700	479508623	1918	1918	1918	1918	0
103	20230628	181600	479508623	1918	1918	1918	1918	0
104	20230628	181500	479508623	1918	1918	1918	1918	0
105	20230628	181400	479508623	1918	1918	1918	1918	0
106	20230628	181300	479508623	1918	1918	1918	1918	0
107	20230628	181200	479508623	1918	1918	1918	1918	0
108	20230628	181100	479508623	1918	1918	1918	1918	0
109	20230628	181000	479508623	1918	1918	1918	1918	0
110	20230628	180900	479508623	1918	1918	1918	1918	0
111	20230628	180800	479508623	1918	1918	1918	1918	0
112	20230628	180700	479508623	1918	1918	1918	1918	0
113	20230628	180600	479508623	1918	1918	1918	1918	0
114	20230628	180500	479508623	1918	1918	1918	1918	0
115	20230628	180400	479508623	1918	1918	1918	1918	0
116	20230628	180300	479508623	1918	1918	1918	1918	0
117	20230628	180200	479508623	1918	1918	1918	1918	0
118	20230628	180100	479508623	1918	1918	1918	1918	0
119	20230628	180000	479508623	1918	1918	1918	1918	0
120	20230628	175900	479508623	1918	1918	1918	1918	0
121	20230628	175800	479508623	1918	1918	1918	1918	0
122	20230628	175700	479508623	1918	1918	1918	1918	12986
123	20230628	175600	479508623	1918	1918	1918	1918	0
124	20230628	175500	479508623	1918	1918	1918	1918	0
125	20230628	175400	479508623	1918	1918	1918	1918	0
126	20230628	175300	479508623	1918	1918	1918	1918	0
127	20230628	175200	479508623	1918	1918	1918	1918	0
128	20230628	175100	479508623	1918	1918	1918	1918	0
129	20230628	175000	479508623	1918	1918	1918	1918	0
130	20230628	174900	479508623	1918	1918	1918	1918	0
131	20230628	174800	479508623	1918	1918	1918	1918	0
132	20230628	174700	479508623	1918	1918	1918	1918	0
133	20230628	174600	479508623	1918	1918	1918	1918	0
134	20230628	174500	479508623	1918	1918	1918	1918	0
135	20230628	174400	479508623	1918	1918	1918	1918	0
136	20230628	174300	479508623	1918	1918	1918	1918	0
137	20230628	174200	479508623	1918	1918	1918	1918	0
138	20230628	174100	479508623	1918	1918	1918	1918	0
139	20230628	174000	479508623	1918	1918	1918	1918	0
140	20230628	173900	479508623	1918	1918	1918	1918	0
141	20230628	173800	479508623	1918	1918	1918	1918	0
142	20230628	173700	479508623	1918	1918	1918	1918	0
143	20230628	173600	479508623	1918	1918	1918	1918	0
144	20230628	173500	479508623	1918	1918	1918	1918	0
145	20230628	173400	479508623	1918	1918	1918	1918	0
146	20230628	173300	479508623	1918	1918	1918	1918	0
147	20230628	173200	479508623	1918	1918	1918	1918	0
148	20230628	173100	479508623	1918	1918	1918	1918	0
149	20230628	173000	479508623	1918	1918	1918	1918	0
150	20230628	172900	479508623	1918	1918	1918	1918	0
151	20230628	172800	479508623	1918	1918	1918	1918	0
152	20230628	172700	479508623	1918	1918	1918	1918	12986
153	20230628	172600	479508623	1918	1918	1918	1918	0
154	20230628	172500	479508623	1918	1918	1918	1918	0
155	20230628	172400	479508623	1918	1918	1918	1918	0
156	20230628	172300	479508623	1918	1918	1918	1918	0
157	20230628	172200	479508623	1918	1918	1918	1918	0
158	20230628	172100	479508623	1918	1918	1918	1918	0
159	20230628	172000	479508623	1918	1918	1918	1918	0
160	20230628	171900	479508623	1918	1918	1918	1918	0
161	20230628	171800	479508623	1918	1918	1918	1918	0
162	20230628	171700	479508623	1918	1918	1918	1918	0
163	20230628	171600	479508623	1918	1918	1918	1918	0
164	20230628	171500	479508623	1918	1918	1918	1918	0
165	20230628	171400	479508623	1918	1918	1918	1918	0
166	20230628	171300	479508623	1918	1918	1918	1918	0
167	20230628	171200	479508623	1918	1918	1918	1918	0
168	20230628	171100	479508623	1918	1918	1918	1918	0
169	20230628	171000	479508623	1918	1918	1918	1918	0
170	20230628	170900	479508623	1918	1918	1918	1918	0
171	20230628	170800	479508623	1918	1918	1918	1918	0
172	20230628	170700	479508623	1918	1918	1918	1918	0
173	20230628	170600	479508623	1918	1918	1918	1918	0
174	20230628	170500	479508623	1918	1918	1918	1918	0
175	20230628	170400	479508623	1918	1918	1918	1918	0
176	20230628	170300	479508623	1918	1918	1918	1918	0
177	20230628	170200	479508623	1918	1918	1918	1918	0
178	20230628	170100	479508623	1918	1918	1918	1918	0
179	20230628	170000	479508623	1918	1918	1918	1918	0
180	20230628	165900	479508623	1918	1918	1918	1918	0
181	20230628	165800	479508623	1918	1918	1918	1918	0
182	20230628	165700	479508623	1918	1918	1918	1918	12986
183	20230628	165600	479508623	1918	1918	1918	1918	0
184	20230628	165500	479508623	1918	1918	1918	1918	0
185	20230628	165400	479508623	1918	1918	1918	1918	0
186	20230628	165300	479508623	1918	1918	1918	1918	0
187	20230628	165200	479508623	1918	1918	1918	1918	0
188	20230628	165100	479508623	1918	1918	1918	1918	0
189	20230628	165000	479508623	1918	1918	1918	1918	0
190	20230628	164900	479508623	1918	1918	1918	1918	0
191	20230628	164800	479508623	1918	1918	1918	1918	0
192	20230628	164700	479508623	1918	1918	1918	1918	0
193	20230628	164600	479508623	1918	1918	1918	1918	0
194	20230628	164500	479508623	1918	1918	1918	1918	0
195	20230628	164400	479508623	1918	1918	1918	1918	0
196	20230628	164300	479508623	1918	1918	1918	1918	0
197	20230628	164200	479508623	1918	1918	1918	1918	0
198	20230628	164100	479508623	1918	1918	1918	1918	0
199	20230628	164000	479508623	1918	1918	1918	1918	0
200	20230628	163900	479508623	1918	1918	1918	1918	0
201	20230628	163800	479508623	1918	1918	1918	1918	0
202	20230628	163700	479508623	1918	1918	1918	1918	0
203	20230628	163600	479508623	1918	1918	1918	1918	0
204	20230628	163500	479508623	1918	1918	1918	1918	0
205	20230628	163400	479508623	1918	1918	1918	1918	0
206	20230628	163300	479508623	1918	1918	1918	1918	0
207	20230628	163200	479508623	1918	1918	1918	1918	0
208	20230628	163100	479508623	1918	1918	1918	1918	0
209	20230628	163000	479508623	1918	1918	1918	1918	0
210	20230628	162900	479508623	1918	1918	1918	1918	0
211	20230628	162800	479508623	1918	1918	1918	1918	0
212	20230628	162700	479508623	1918	1918	1918	1918	12986
213	20230628	162600	479508623	1918	1918	1918	1918	0
214	20230628	162500	479508623	1918	1918	1918	1918	0
215	20230628	162400	479508623	1918	1918	1918	1918	0
216	20230628	162300	479508623	1918	1918	1918	1918	0
217	20230628	162200	479508623	1918	1918	1918	1918	0
218	20230628	162100	479508623	1918	1918	1918	1918	0
219	20230628	162000	479508623	1918	1918	1918	1918	0
220	20230628	161900	479508623	1918	1918	1918	1918	0
221	20230628	161800	479508623	1918	1918	1918	1918	0
222	20230628	161700	479508623	1918	1918	1918	1918	0
223	20230628	161600	479508623	1918	1918	1918	1918	0
224	20230628	161500	479508623	1918	1918	1918	1918	0
225	20230628	161400	479508623	1918	1918	1918	1918	0
226	20230628	161300	479508623	1918	1918	1918	1918	0
227	20230628	161200	479508623	1918	1918	1918	1918	0
228	20230628	161100	479508623	1918	1918	1918	1918	0
229	20230628	161000	479508623	1918	1918	1918	1918	0
230	20230628	160900	479508623	1918	1918	1918	1918	0
231	20230628	160800	479508623	1918	1918	1918	1918	0
232	20230628	160700	479508623	1918	1918	1918	1918	0
233	20230628	160600	479508623	1918	1918	1918	1918	0
234	20230628	160500	479508623	1918	1918	1918	1918	0
235	20230628	160400	479508623	1918	1918	1918	1918	0
236	20230628	160300	479508623	1918	1918	1918	1918	0
237	20230628	160200	479508623	1918	1918	1918	1918	0
238	20230628	160100	479508623	1918	1918	1918	1918	0
239	20230628	160000	479508623	1918	1918	1918	1918	0
240	20230628	155900	479508623	1918	1918	1918	1918	0
241	20230628	155800	479508623	1918	1918	1918	1918	0
242	20230628	155700	479508623	1918	1918	1918	1918	12986
243	20230628	155600	479508623	1918	1918	1918	1918	0
244	20230628	155500	479508623	1918	1918	1918	1918	0
245	20230628	155400	479508623	1918	1918	1918	1918	0
246	20230628	155300	479508623	1918	1918	1918	1918	0
247	20230628	155200	479508623	1918	1918	1918	1918	0
248	20230628	155100	479508623	1918	1918	1918	1918	0
249	20230628	155000	479508623	1918	1918	1918	1918	0
250	20230628	154900	479508623	1918	1918	1918	1918	0
251	20230628	154800	479508623	1918	1918	1918	1918	0
252	20230628	154700	479508623	1918	1918	1918	1918	0
253	20230628	154600	479508623	1918	1918	1918	1918	0
254	20230628	154500	479508623	1918	1918	1918	1918	0
255	20230628	154400	479508623	1918	1918	1918	1918	0
256	20230628	154300	479508623	1918	1918	1918	1918	0
257	20230628	154200	479508623	1918	1918	1918	1918	0
258	20230628	154100	479508623	1918	1918	1918	1918	0
259	20230628	154000	479508623	1918	1918	1918	1918	0
260	20230628	153900	479508623	1918	1918	1918	1918	0
261	20230628	153800	479508623	1918	1918	1918	1918	0
262	20230628	153700	479508623	1918	1918	1918	1918	0
263	20230628	153600	479508623	1918	1918	1918	1918	0
264	20230628	153500	479508623	1918	1918	1918	1918	0
265	20230628	153400	479508623	1918	1918	1918	1918	0
266	20230628	153300	479508623	1918	1918	1918	1918	0
267	20230628	153200	479508623	1918	1918	1918	1918	0
268	20230628	153100	479508623	1918	1918	1918	1918	0
269	20230628	153000	479508623	1918	1918	1918	1918	12986
270	20230628	152900	454601475	1922	1922	1922	1922	0
271	20230628	152800	454601475	1922	1922	1922	1922	0
272	20230628	152700	454601475	1922	1922	1922	1922	0
273	20230628	152600	454601475	1922	1922	1922	1922	0
274	20230628	152500	454601475	1922	1922	1922	1922	0
275	20230628	152400	454601475	1922	1922	1922	1922	0
276	20230628	152300	454601475	1922	1922	1922	1922	0
277	20230628	152200	454601475	1922	1922	1922	1922	0
278	20230628	152100	454601475	1922	1922	1922	1922	0
279	20230628	152000	454601475	1922	1922	1922	1922	0
280	20230628	151900	454601475	1922	1922	1922	1921	297
281	20230628	151800	454030696	1922	1922	1922	1921	1363
282	20230628	151700	451411139	1921	1921	1921	1921	0
283	20230628	151600	451411139	1921	1923	1923	1921	6170
284	20230628	151500	439552124	1923	1923	1923	1923	2
285	20230628	151400	439548278	1923	1923	1923	1923	0
286	20230628	151300	439548278	1923	1926	1926	1923	1061
287	20230628	151200	437507754	1930	1930	1930	1930	152
288	20230628	151100	437214394	1931	1930	1931	1925	201
289	20230628	151000	436826859	1930	1932	1932	1930	211
290	20230628	150900	436419625	1930	1930	1930	1930	789
291	20230628	150800	434896855	1931	1931	1931	1931	0
292	20230628	150700	434896855	1931	1931	1931	1931	26
293	20230628	150600	434846649	1932	1932	1932	1932	51
294	20230628	150500	434748117	1932	1923	1932	1923	79
295	20230628	150400	434596182	1932	1932	1932	1932	2
296	20230628	150300	434592318	1923	1923	1923	1923	4
297	20230628	150200	434584626	1923	1926	1928	1923	8500
298	20230628	150100	418230175	1927	1928	1928	1927	3498
299	20230628	150000	411489291	1928	1932	1932	1928	2349
300	20230628	145900	406956354	1932	1932	1932	1932	13
301	20230628	145800	406931238	1932	1932	1932	1932	0
302	20230628	145700	406931238	1932	1932	1932	1932	100
303	20230628	145600	406738038	1932	1932	1932	1932	1133
304	20230628	145500	404549082	1932	1935	1935	1932	469
305	20230628	145400	403641633	1935	1935	1935	1935	150
306	20230628	145300	403351383	1935	1935	1935	1935	10
307	20230628	145200	403332033	1935	1935	1935	1935	800
308	20230628	145100	401784033	1935	1935	1935	1935	0
309	20230628	145000	401784033	1935	1935	1935	1935	170
310	20230628	144900	401455083	1935	1935	1935	1935	5
311	20230628	144800	401445408	1936	1936	1936	1936	0
312	20230628	144700	401445408	1936	1933	1937	1933	116
313	20230628	144600	401221026	1933	1933	1933	1933	931
314	20230628	144500	399421403	1936	1933	1936	1933	1195
315	20230628	144400	397110418	1932	1932	1932	1932	0
316	20230628	144300	397110418	1932	1933	1933	1932	246
317	20230628	144200	396635100	1933	1933	1933	1933	0
318	20230628	144100	396635100	1933	1933	1933	1933	1827
319	20230628	144000	393103509	1933	1933	1933	1933	8
320	20230628	143900	393088045	1933	1933	1933	1933	0
321	20230628	143800	393088045	1933	1933	1933	1933	0
322	20230628	143700	393088045	1933	1933	1933	1933	74
323	20230628	143600	392945003	1933	1936	1936	1933	643
324	20230628	143500	391700221	1936	1936	1936	1936	0
325	20230628	143400	391700221	1936	1936	1936	1936	0
326	20230628	143300	391700221	1936	1936	1936	1936	0
327	20230628	143200	391700221	1936	1936	1936	1936	0
328	20230628	143100	391700221	1936	1936	1936	1936	500
329	20230628	143000	390732221	1933	1933	1933	1933	0
330	20230628	142900	390732221	1933	1933	1933	1933	0
331	20230628	142800	390732221	1933	1933	1933	1933	1
332	20230628	142700	390730288	1933	1933	1933	1933	0
333	20230628	142600	390730288	1933	1933	1933	1933	0
334	20230628	142500	390730288	1933	1933	1933	1933	0
335	20230628	142400	390730288	1933	1934	1934	1933	53
336	20230628	142300	390627834	1933	1934	1934	1933	96
337	20230628	142200	390442219	1937	1940	1940	1937	630
338	20230628	142100	389221237	1942	1942	1942	1942	0
339	20230628	142000	389221237	1942	1942	1942	1942	0
340	20230628	141900	389221237	1942	1942	1942	1942	0
341	20230628	141800	389221237	1942	1942	1942	1942	5
342	20230628	141700	389211527	1942	1942	1942	1942	0
343	20230628	141600	389211527	1942	1942	1942	1942	0
344	20230628	141500	389211527	1942	1942	1942	1942	0
345	20230628	141400	389211527	1942	1941	1942	1941	501
346	20230628	141300	388239085	1943	1943	1943	1943	0
347	20230628	141200	388239085	1943	1943	1944	1943	8
348	20230628	141100	388223536	1944	1942	1944	1942	100
349	20230628	141000	388029195	1944	1944	1944	1944	0
350	20230628	140900	388029195	1944	1944	1944	1944	118
351	20230628	140800	387799803	1944	1944	1944	1944	1228
352	20230628	140700	385412571	1945	1944	1945	1944	2
353	20230628	140600	385408682	1945	1945	1945	1945	40
354	20230628	140500	385330882	1944	1944	1944	1944	2
355	20230628	140400	385326994	1945	1945	1945	1945	3
356	20230628	140300	385321159	1945	1940	1945	1940	67
357	20230628	140200	385191169	1940	1938	1940	1938	49
358	20230628	140100	385096203	1938	1938	1938	1938	5
359	20230628	140000	385086513	1937	1937	1937	1937	120
360	20230628	135900	384854073	1938	1938	1938	1938	600
361	20230628	135800	383691273	1938	1938	1938	1938	0
362	20230628	135700	383691273	1938	1938	1938	1938	0
363	20230628	135600	383691273	1938	1938	1938	1938	1202
364	20230628	135500	381361797	1937	1937	1937	1937	0
365	20230628	135400	381361797	1937	1937	1937	1937	0
366	20230628	135300	381361797	1937	1937	1937	1937	99
367	20230628	135200	381170034	1937	1937	1937	1937	1
368	20230628	135100	381168097	1938	1938	1938	1938	0
369	20230628	135000	381168097	1938	1938	1938	1938	0
370	20230628	134900	381168097	1938	1937	1938	1937	1134
371	20230628	134800	378970412	1931	1931	1931	1931	0
372	20230628	134700	378970412	1931	1931	1931	1931	9
373	20230628	134600	378953033	1932	1932	1932	1932	0
374	20230628	134500	378953033	1932	1932	1932	1932	105
375	20230628	134400	378750173	1930	1930	1930	1930	2800
376	20230628	134300	373346173	1930	1937	1937	1930	761
377	20230628	134200	371875897	1937	1937	1937	1937	3
378	20230628	134100	371870086	1938	1938	1938	1938	0
379	20230628	134000	371870086	1938	1938	1938	1938	95
380	20230628	133900	371685976	1938	1938	1938	1938	175
381	20230628	133800	371346826	1937	1937	1937	1937	1
382	20230628	133700	371344889	1936	1936	1936	1936	0
383	20230628	133600	371344889	1936	1936	1936	1936	0
384	20230628	133500	371344889	1936	1936	1936	1936	0
385	20230628	133400	371344889	1936	1936	1936	1936	0
386	20230628	133300	371344889	1936	1937	1937	1936	60
387	20230628	133200	371228687	1938	1938	1938	1938	115
388	20230628	133100	371005817	1938	1940	1940	1938	1830
389	20230628	133000	367455919	1940	1940	1940	1940	0
390	20230628	132900	367455919	1940	1940	1940	1940	0
391	20230628	132800	367455919	1940	1940	1940	1940	89
392	20230628	132700	367283259	1940	1940	1940	1940	0
393	20230628	132600	367283259	1940	1940	1940	1940	62
394	20230628	132500	367162979	1940	1940	1940	1940	0
395	20230628	132400	367162979	1940	1940	1940	1940	5
396	20230628	132300	367153279	1945	1945	1945	1945	1702
397	20230628	132200	363842889	1945	1945	1945	1945	0
398	20230628	132100	363842889	1945	1945	1945	1945	0
399	20230628	132000	363842889	1945	1945	1945	1945	0
400	20230628	131900	363842889	1945	1945	1945	1945	0
401	20230628	131800	363842889	1945	1945	1945	1945	0
402	20230628	131700	363842889	1945	1945	1945	1945	0
403	20230628	131600	363842889	1945	1945	1945	1945	0
404	20230628	131500	363842889	1945	1945	1945	1945	0
405	20230628	131400	363842889	1945	1945	1945	1945	0
406	20230628	131300	363842889	1945	1942	1945	1942	784
407	20230628	131200	362318858	1948	1948	1948	1948	0
408	20230628	131100	362318858	1948	1948	1948	1948	0
409	20230628	131000	362318858	1948	1948	1948	1948	2
410	20230628	130900	362314962	1942	1942	1942	1942	0
411	20230628	130800	362314962	1942	1944	1948	1942	3437
412	20230628	130700	355633630	1944	1945	1945	1944	1138
413	20230628	130600	353420891	1949	1948	1949	1948	5
414	20230628	130500	353411150	1949	1949	1949	1949	0
415	20230628	130400	353411150	1949	1949	1949	1949	1
416	20230628	130300	353409201	1946	1946	1946	1946	115
417	20230628	130200	353185411	1949	1949	1949	1949	3
418	20230628	130100	353179564	1949	1949	1949	1949	0
419	20230628	130000	353179564	1949	1949	1949	1949	1
420	20230628	125900	353177615	1950	1950	1950	1950	0
421	20230628	125800	353177615	1950	1950	1950	1950	0
422	20230628	125700	353177615	1950	1950	1950	1950	0
423	20230628	125600	353177615	1950	1950	1950	1950	0
424	20230628	125500	353177615	1950	1950	1950	1950	6
425	20230628	125400	353165915	1950	1950	1950	1950	51
426	20230628	125300	353066465	1950	1950	1950	1950	0
427	20230628	125200	353066465	1950	1950	1950	1950	0
428	20230628	125100	353066465	1950	1950	1950	1950	1
429	20230628	125000	353064515	1946	1946	1946	1946	434
430	20230628	124900	352219951	1946	1946	1946	1946	0
431	20230628	124800	352219951	1946	1946	1946	1946	0
432	20230628	124700	352219951	1946	1946	1946	1946	0
433	20230628	124600	352219951	1946	1946	1946	1946	0
434	20230628	124500	352219951	1946	1946	1946	1946	0
435	20230628	124400	352219951	1946	1946	1946	1946	0
436	20230628	124300	352219951	1946	1946	1946	1946	136
437	20230628	124200	351955295	1946	1946	1946	1946	37
438	20230628	124100	351883293	1950	1950	1950	1950	51
439	20230628	124000	351783843	1950	1949	1950	1949	1005
440	20230628	123900	349825096	1949	1949	1949	1949	0
441	20230628	123800	349825096	1949	1949	1949	1945	390
442	20230628	123700	349066538	1949	1949	1949	1949	0
443	20230628	123600	349066538	1949	1949	1949	1949	0
444	20230628	123500	349066538	1949	1949	1949	1949	0
445	20230628	123400	349066538	1949	1949	1949	1949	1
446	20230628	123300	349064589	1949	1949	1949	1949	0
447	20230628	123200	349064589	1949	1949	1949	1949	0
448	20230628	123100	349064589	1949	1949	1949	1949	0
449	20230628	123000	349064589	1949	1949	1949	1949	0
450	20230628	122900	349064589	1949	1949	1949	1949	0
451	20230628	122800	349064589	1949	1949	1949	1949	0
452	20230628	122700	349064589	1949	1949	1949	1949	2
453	20230628	122600	349060691	1949	1949	1949	1949	0
454	20230628	122500	349060691	1949	1949	1949	1949	0
455	20230628	122400	349060691	1949	1949	1949	1949	0
456	20230628	122300	349060691	1949	1949	1949	1949	2
457	20230628	122200	349056793	1945	1945	1945	1945	206
458	20230628	122100	348656123	1945	1945	1945	1945	0
459	20230628	122000	348656123	1945	1945	1945	1945	0
460	20230628	121900	348656123	1945	1945	1945	1945	304
461	20230628	121800	348064843	1945	1946	1946	1945	414
462	20230628	121700	347259484	1945	1945	1945	1945	0
463	20230628	121600	347259484	1945	1945	1945	1945	0
464	20230628	121500	347259484	1945	1945	1945	1945	0
465	20230628	121400	347259484	1945	1945	1945	1945	194
466	20230628	121300	346882154	1945	1945	1945	1945	0
467	20230628	121200	346882154	1945	1945	1945	1945	0
468	20230628	121100	346882154	1945	1948	1948	1945	553
469	20230628	121000	345806410	1948	1950	1950	1948	1001
470	20230628	120900	343856460	1948	1948	1948	1948	0
471	20230628	120800	343856460	1948	1948	1948	1948	0
472	20230628	120700	343856460	1948	1948	1948	1948	0
473	20230628	120600	343856460	1948	1948	1948	1948	0
474	20230628	120500	343856460	1948	1948	1948	1948	0
475	20230628	120400	343856460	1948	1947	1948	1947	1898
476	20230628	120300	340160316	1943	1943	1943	1943	0
477	20230628	120200	340160316	1943	1943	1943	1943	0
478	20230628	120100	340160316	1943	1943	1943	1943	100
479	20230628	120000	339966016	1940	1940	1940	1940	0
480	20230628	115900	339966016	1940	1940	1940	1940	0
481	20230628	115800	339966016	1940	1940	1940	1940	447
482	20230628	115700	339098836	1944	1942	1944	1942	3929
483	20230628	115600	331468118	1942	1942	1942	1942	100
484	20230628	115500	331273918	1945	1945	1945	1945	124
485	20230628	115400	331032738	1945	1945	1945	1945	371
486	20230628	115300	330311143	1945	1945	1945	1945	0
487	20230628	115200	330311143	1945	1945	1945	1945	5
488	20230628	115100	330301418	1954	1954	1954	1954	0
489	20230628	115000	330301418	1954	1950	1954	1950	500
490	20230628	114900	329324422	1950	1950	1950	1950	0
491	20230628	114800	329324422	1950	1950	1950	1950	0
492	20230628	114700	329324422	1950	1950	1950	1950	196
493	20230628	114600	328942222	1950	1950	1950	1950	804
494	20230628	114500	327374422	1950	1950	1950	1950	0
495	20230628	114400	327374422	1950	1954	1954	1950	8
496	20230628	114300	327358818	1958	1958	1958	1958	1
497	20230628	114200	327356860	1959	1959	1959	1959	0
498	20230628	114100	327356860	1959	1959	1960	1935	9369
499	20230628	114000	309145315	1960	1960	1960	1960	0
500	20230628	113900	309145315	1960	1960	1960	1960	0
501	20230628	113800	309145315	1960	1960	1960	1960	70
502	20230628	113700	309008115	1961	1961	1961	1961	0
503	20230628	113600	309008115	1961	1961	1961	1961	0
504	20230628	113500	309008115	1961	1961	1961	1961	0
505	20230628	113400	309008115	1961	1961	1961	1961	2
506	20230628	113300	309004193	1943	1943	1943	1943	0
507	20230628	113200	309004193	1943	1953	1953	1943	400
508	20230628	113100	308225473	1962	1962	1962	1962	0
509	20230628	113000	308225473	1962	1962	1962	1962	0
510	20230628	112900	308225473	1962	1962	1962	1962	0
511	20230628	112800	308225473	1962	1962	1962	1962	0
512	20230628	112700	308225473	1962	1962	1962	1962	6
513	20230628	112600	308213701	1963	1963	1963	1963	0
514	20230628	112500	308213701	1963	1963	1963	1959	11129
515	20230628	112400	286398836	1963	1963	1963	1963	0
516	20230628	112300	286398836	1963	1963	1963	1963	2
517	20230628	112200	286394910	1962	1965	1965	1962	4335
518	20230628	112100	277889590	1964	1964	1964	1964	400
519	20230628	112000	277103990	1965	1964	1965	1964	202
520	20230628	111900	276707200	1964	1964	1964	1964	541
521	20230628	111800	275644676	1964	1963	1964	1963	107
522	20230628	111700	275434628	1962	1962	1962	1962	1293
523	20230628	111600	272897762	1962	1962	1962	1961	109
524	20230628	111500	272684004	1962	1961	1962	1961	116
525	20230628	111400	272456527	1961	1961	1961	1961	44
526	20230628	111300	272370243	1963	1963	1963	1963	0
527	20230628	111200	272370243	1963	1963	1963	1963	8
528	20230628	111100	272354539	1963	1963	1964	1963	7
529	20230628	111000	272340797	1964	1964	1966	1964	295
530	20230628	110900	271761413	1964	1967	1967	1964	399
531	20230628	110800	270976967	1967	1967	1967	1967	0
532	20230628	110700	270976967	1967	1966	1967	1966	222
533	20230628	110600	270540506	1966	1966	1966	1966	927
534	20230628	110500	268718024	1966	1965	1966	1964	452
535	20230628	110400	267829956	1964	1962	1964	1962	443
536	20230628	110300	266960590	1962	1962	1962	1962	1594
537	20230628	110200	263833162	1961	1961	1961	1961	2066
538	20230628	110100	259781736	1961	1961	1961	1961	0
539	20230628	110000	259781736	1961	1962	1962	1961	48
540	20230628	105900	259687600	1962	1959	1962	1959	2671
541	20230628	105800	254454643	1959	1958	1959	1958	1790
542	20230628	105700	250948925	1958	1958	1958	1954	3052
543	20230628	105600	244974016	1954	1954	1954	1954	1
544	20230628	105500	244972062	1959	1959	1959	1959	0
545	20230628	105400	244972062	1959	1959	1959	1959	0
546	20230628	105300	244972062	1959	1959	1959	1959	2
547	20230628	105200	244968144	1959	1955	1959	1955	880
548	20230628	105100	243244864	1954	1953	1954	1952	637
549	20230628	105000	242001236	1952	1952	1952	1952	0
550	20230628	104900	242001236	1952	1952	1952	1952	102
551	20230628	104800	241802132	1940	1940	1940	1940	10
552	20230628	104700	241782732	1940	1940	1941	1940	1376
553	20230628	104600	239112986	1940	1956	1956	1940	7289
554	20230628	104500	224916740	1956	1956	1956	1956	1
555	20230628	104400	224914784	1966	1966	1966	1966	1
556	20230628	104300	224912818	1967	1967	1973	1967	1382
557	20230628	104200	222192581	1974	1967	1974	1967	25
558	20230628	104100	222143301	1975	1974	1975	1974	200
559	20230628	104000	221748347	1976	1974	1976	1967	6560
560	20230628	103900	208802693	1972	1970	1983	1969	12783
561	20230628	103800	183528654	1970	1962	1970	1961	9536
562	20230628	103700	164765093	1962	1960	1962	1960	1184
563	20230628	103600	162444197	1960	1956	1960	1947	5113
564	20230628	103500	152426161	1956	1955	1956	1954	392
565	20230628	103400	151659790	1955	1946	1955	1946	27200
566	20230628	103300	98640064	1946	1943	1946	1943	4642
567	20230628	103200	89612685	1943	1942	1943	1942	1023
568	20230628	103100	87625668	1942	1942	1942	1941	441
569	20230628	103000	86769247	1942	1942	1942	1941	641
570	20230628	102900	85524426	1942	1941	1942	1941	959
571	20230628	102800	83662567	1942	1942	1942	1941	51
572	20230628	102700	83563540	1927	1943	1943	1925	6434
573	20230628	102600	71135204	1943	1943	1943	1943	14
574	20230628	102500	71108002	1943	1943	1943	1943	252
575	20230628	102400	70618366	1936	1943	1943	1936	597
576	20230628	102300	69459774	1943	1943	1943	1943	42
577	20230628	102200	69378168	1943	1943	1943	1943	478
578	20230628	102100	68449414	1943	1940	1943	1935	2262
579	20230628	102000	64061956	1940	1943	1943	1940	351
580	20230628	101900	63380746	1943	1939	1943	1939	6668
581	20230628	101800	50442515	1939	1939	1939	1939	434
582	20230628	101700	49600989	1938	1938	1938	1938	139
583	20230628	101600	49331607	1938	1938	1938	1938	1
584	20230628	101500	49329669	1938	1939	1939	1938	519
585	20230628	101400	48323842	1939	1937	1939	1936	4650
586	20230628	101300	39318215	1937	1936	1937	1936	409
587	20230628	101200	38526371	1936	1934	1936	1929	72
588	20230628	101100	38387088	1934	1934	1934	1934	200
589	20230628	101000	38000288	1934	1937	1937	1934	31
590	20230628	100900	37940276	1937	1928	1937	1928	711
591	20230628	100800	36569194	1928	1928	1928	1925	1365
592	20230628	100700	33938618	1928	1927	1928	1927	63
593	20230628	100600	33817178	1928	1928	1928	1928	0
594	20230628	100500	33817178	1928	1928	1928	1928	0
595	20230628	100400	33817178	1928	1928	1928	1928	100
596	20230628	100300	33624378	1928	1926	1928	1926	227
597	20230628	100200	33187166	1928	1928	1928	1928	17
598	20230628	100100	33154390	1928	1928	1928	1928	35
599	20230628	100000	33086910	1928	1928	1928	1927	40
600	20230628	095900	33009791	1928	1925	1928	1925	21
601	20230628	095800	32969306	1925	1925	1925	1925	11
602	20230628	095700	32948131	1925	1925	1925	1925	0
603	20230628	095600	32948131	1925	1928	1928	1925	2673
604	20230628	095500	27801305	1928	1928	1928	1928	55
605	20230628	095400	27695265	1926	1926	1926	1926	0
606	20230628	095300	27695265	1926	1926	1926	1926	0
607	20230628	095200	27695265	1926	1926	1926	1926	0
608	20230628	095100	27695265	1926	1926	1926	1925	260
609	20230628	095000	27194705	1926	1926	1926	1926	0
610	20230628	094900	27194705	1926	1926	1926	1926	0
611	20230628	094800	27194705	1926	1926	1926	1926	50
612	20230628	094700	27098405	1926	1926	1926	1926	0
613	20230628	094600	27098405	1926	1926	1926	1926	1140
614	20230628	094500	24902765	1925	1925	1925	1925	0
615	20230628	094400	24902765	1925	1925	1925	1925	676
616	20230628	094300	23601465	1922	1922	1922	1922	73
617	20230628	094200	23461159	1922	1922	1922	1922	0
618	20230628	094100	23461159	1922	1922	1922	1922	200
619	20230628	094000	23076759	1922	1922	1922	1922	993
620	20230628	093900	21168213	1922	1922	1922	1922	1
621	20230628	093800	21166291	1921	1925	1926	1921	73
622	20230628	093700	21026002	1926	1926	1926	1925	260
623	20230628	093600	20525247	1921	1921	1921	1921	0
624	20230628	093500	20525247	1921	1921	1921	1921	145
625	20230628	093400	20246702	1921	1923	1923	1921	1000
626	20230628	093300	18324492	1925	1925	1925	1925	650
627	20230628	093200	17073242	1927	1927	1927	1925	1019
628	20230628	093100	15110317	1928	1927	1928	1927	658
629	20230628	093000	13842205	1927	1927	1927	1927	100
630	20230628	092900	13649505	1927	1927	1927	1927	117
631	20230628	092800	13424046	1927	1927	1927	1927	100
632	20230628	092700	13231346	1927	1926	1927	1926	276
633	20230628	092600	12699710	1927	1927	1927	1927	32
634	20230628	092500	12638046	1927	1927	1927	1927	215
635	20230628	092400	12223741	1928	1928	1928	1928	26
636	20230628	092300	12173613	1927	1927	1927	1927	327
637	20230628	092200	11543484	1926	1926	1926	1926	0
638	20230628	092100	11543484	1926	1926	1926	1926	0
639	20230628	092000	11543484	1926	1926	1926	1926	0
640	20230628	091900	11543484	1926	1926	1926	1926	0
641	20230628	091800	11543484	1926	1929	1929	1926	1047
642	20230628	091700	9525750	1928	1928	1928	1928	121
643	20230628	091600	9292462	1928	1929	1929	1928	160
644	20230628	091500	8983910	1937	1937	1937	1937	0
645	20230628	091400	8983910	1937	1937	1937	1936	210
646	20230628	091300	8577145	1938	1938	1938	1938	0
647	20230628	091200	8577145	1938	1928	1939	1928	122
648	20230628	091100	8341864	1940	1940	1940	1940	25
649	20230628	091000	8293364	1941	1941	1941	1941	1
650	20230628	090900	8291423	1943	1943	1943	1943	1
651	20230628	090800	8289480	1943	1943	1943	1943	59
652	20230628	090700	8174843	1943	1943	1943	1943	0
653	20230628	090600	8174843	1943	1928	1943	1928	210
654	20230628	090500	7769828	1945	1942	1945	1942	1700
655	20230628	090400	4463602	1945	1944	1945	1944	50
656	20230628	090300	4366395	1945	1927	1945	1927	1557
657	20230628	090200	1342942	1946	1946	1946	1946	0
658	20230628	090100	1342942	1946	1946	1946	1946	1
659	20230628	090000	1340996	1927	1926	1927	1926	696