KissMeData/092600/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	194300	888150404	1932	1932	1932	1932	5951
3	20230615	194200	888150404	1932	1932	1932	1932	0
4	20230615	194100	888150404	1932	1932	1932	1932	0
5	20230615	194000	888150404	1932	1932	1932	1932	0
6	20230615	193900	888150404	1932	1932	1932	1932	0
7	20230615	193800	888150404	1932	1932	1932	1932	0
8	20230615	193700	888150404	1932	1932	1932	1932	0
9	20230615	193600	888150404	1932	1932	1932	1932	0
10	20230615	193500	888150404	1932	1932	1932	1932	0
11	20230615	193400	888150404	1932	1932	1932	1932	0
12	20230615	193300	888150404	1932	1932	1932	1932	0
13	20230615	193200	888150404	1932	1932	1932	1932	0
14	20230615	193100	888150404	1932	1932	1932	1932	0
15	20230615	193000	888150404	1932	1932	1932	1932	0
16	20230615	192900	888150404	1932	1932	1932	1932	0
17	20230615	192800	888150404	1932	1932	1932	1932	0
18	20230615	192700	888150404	1932	1932	1932	1932	0
19	20230615	192600	888150404	1932	1932	1932	1932	0
20	20230615	192500	888150404	1932	1932	1932	1932	0
21	20230615	192400	888150404	1932	1932	1932	1932	0
22	20230615	192300	888150404	1932	1932	1932	1932	0
23	20230615	192200	888150404	1932	1932	1932	1932	0
24	20230615	192100	888150404	1932	1932	1932	1932	0
25	20230615	192000	888150404	1932	1932	1932	1932	0
26	20230615	191900	888150404	1932	1932	1932	1932	0
27	20230615	191800	888150404	1932	1932	1932	1932	0
28	20230615	191700	888150404	1932	1932	1932	1932	0
29	20230615	191600	888150404	1932	1932	1932	1932	0
30	20230615	191500	888150404	1932	1932	1932	1932	0
31	20230615	191400	888150404	1932	1932	1932	1932	0
32	20230615	191300	888150404	1932	1932	1932	1932	5951
33	20230615	191200	888150404	1932	1932	1932	1932	0
34	20230615	191100	888150404	1932	1932	1932	1932	0
35	20230615	191000	888150404	1932	1932	1932	1932	0
36	20230615	190900	888150404	1932	1932	1932	1932	0
37	20230615	190800	888150404	1932	1932	1932	1932	0
38	20230615	190700	888150404	1932	1932	1932	1932	0
39	20230615	190600	888150404	1932	1932	1932	1932	0
40	20230615	190500	888150404	1932	1932	1932	1932	0
41	20230615	190400	888150404	1932	1932	1932	1932	0
42	20230615	190300	888150404	1932	1932	1932	1932	0
43	20230615	190200	888150404	1932	1932	1932	1932	0
44	20230615	190100	888150404	1932	1932	1932	1932	0
45	20230615	190000	888150404	1932	1932	1932	1932	0
46	20230615	185900	888150404	1932	1932	1932	1932	0
47	20230615	185800	888150404	1932	1932	1932	1932	0
48	20230615	185700	888150404	1932	1932	1932	1932	0
49	20230615	185600	888150404	1932	1932	1932	1932	0
50	20230615	185500	888150404	1932	1932	1932	1932	0
51	20230615	185400	888150404	1932	1932	1932	1932	0
52	20230615	185300	888150404	1932	1932	1932	1932	0
53	20230615	185200	888150404	1932	1932	1932	1932	0
54	20230615	185100	888150404	1932	1932	1932	1932	0
55	20230615	185000	888150404	1932	1932	1932	1932	0
56	20230615	184900	888150404	1932	1932	1932	1932	0
57	20230615	184800	888150404	1932	1932	1932	1932	0
58	20230615	184700	888150404	1932	1932	1932	1932	0
59	20230615	184600	888150404	1932	1932	1932	1932	0
60	20230615	184500	888150404	1932	1932	1932	1932	0
61	20230615	184400	888150404	1932	1932	1932	1932	0
62	20230615	184300	888150404	1932	1932	1932	1932	5951
63	20230615	184200	888150404	1932	1932	1932	1932	0
64	20230615	184100	888150404	1932	1932	1932	1932	0
65	20230615	184000	888150404	1932	1932	1932	1932	0
66	20230615	183900	888150404	1932	1932	1932	1932	0
67	20230615	183800	888150404	1932	1932	1932	1932	0
68	20230615	183700	888150404	1932	1932	1932	1932	0
69	20230615	183600	888150404	1932	1932	1932	1932	0
70	20230615	183500	888150404	1932	1932	1932	1932	0
71	20230615	183400	888150404	1932	1932	1932	1932	0
72	20230615	183300	888150404	1932	1932	1932	1932	0
73	20230615	183200	888150404	1932	1932	1932	1932	0
74	20230615	183100	888150404	1932	1932	1932	1932	0
75	20230615	183000	888150404	1932	1932	1932	1932	0
76	20230615	182900	888150404	1932	1932	1932	1932	0
77	20230615	182800	888150404	1932	1932	1932	1932	0
78	20230615	182700	888150404	1932	1932	1932	1932	0
79	20230615	182600	888150404	1932	1932	1932	1932	0
80	20230615	182500	888150404	1932	1932	1932	1932	0
81	20230615	182400	888150404	1932	1932	1932	1932	0
82	20230615	182300	888150404	1932	1932	1932	1932	0
83	20230615	182200	888150404	1932	1932	1932	1932	0
84	20230615	182100	888150404	1932	1932	1932	1932	0
85	20230615	182000	888150404	1932	1932	1932	1932	0
86	20230615	181900	888150404	1932	1932	1932	1932	0
87	20230615	181800	888150404	1932	1932	1932	1932	0
88	20230615	181700	888150404	1932	1932	1932	1932	0
89	20230615	181600	888150404	1932	1932	1932	1932	0
90	20230615	181500	888150404	1932	1932	1932	1932	0
91	20230615	181400	888150404	1932	1932	1932	1932	0
92	20230615	181300	888150404	1932	1932	1932	1932	5951
93	20230615	181200	888150404	1932	1932	1932	1932	0
94	20230615	181100	888150404	1932	1932	1932	1932	0
95	20230615	181000	888150404	1932	1932	1932	1932	0
96	20230615	180900	888150404	1932	1932	1932	1932	0
97	20230615	180800	888150404	1932	1932	1932	1932	0
98	20230615	180700	888150404	1932	1932	1932	1932	0
99	20230615	180600	888150404	1932	1932	1932	1932	0
100	20230615	180500	888150404	1932	1932	1932	1932	0
101	20230615	180400	888150404	1932	1932	1932	1932	0
102	20230615	180300	888150404	1932	1932	1932	1932	0
103	20230615	180200	888150404	1932	1932	1932	1932	0
104	20230615	180100	888150404	1932	1932	1932	1932	0
105	20230615	180000	888150404	1932	1932	1932	1932	0
106	20230615	175900	888150404	1932	1932	1932	1932	0
107	20230615	175800	888150404	1932	1932	1932	1932	0
108	20230615	175700	888150404	1932	1932	1932	1932	0
109	20230615	175600	888150404	1932	1932	1932	1932	0
110	20230615	175500	888150404	1932	1932	1932	1932	0
111	20230615	175400	888150404	1932	1932	1932	1932	0
112	20230615	175300	888150404	1932	1932	1932	1932	0
113	20230615	175200	888150404	1932	1932	1932	1932	0
114	20230615	175100	888150404	1932	1932	1932	1932	0
115	20230615	175000	888150404	1932	1932	1932	1932	0
116	20230615	174900	888150404	1932	1932	1932	1932	0
117	20230615	174800	888150404	1932	1932	1932	1932	0
118	20230615	174700	888150404	1932	1932	1932	1932	0
119	20230615	174600	888150404	1932	1932	1932	1932	0
120	20230615	174500	888150404	1932	1932	1932	1932	0
121	20230615	174400	888150404	1932	1932	1932	1932	0
122	20230615	174300	888150404	1932	1932	1932	1932	5951
123	20230615	174200	888150404	1932	1932	1932	1932	0
124	20230615	174100	888150404	1932	1932	1932	1932	0
125	20230615	174000	888150404	1932	1932	1932	1932	0
126	20230615	173900	888150404	1932	1932	1932	1932	0
127	20230615	173800	888150404	1932	1932	1932	1932	0
128	20230615	173700	888150404	1932	1932	1932	1932	0
129	20230615	173600	888150404	1932	1932	1932	1932	0
130	20230615	173500	888150404	1932	1932	1932	1932	0
131	20230615	173400	888150404	1932	1932	1932	1932	0
132	20230615	173300	888150404	1932	1932	1932	1932	0
133	20230615	173200	888150404	1932	1932	1932	1932	0
134	20230615	173100	888150404	1932	1932	1932	1932	0
135	20230615	173000	888150404	1932	1932	1932	1932	0
136	20230615	172900	888150404	1932	1932	1932	1932	0
137	20230615	172800	888150404	1932	1932	1932	1932	0
138	20230615	172700	888150404	1932	1932	1932	1932	0
139	20230615	172600	888150404	1932	1932	1932	1932	0
140	20230615	172500	888150404	1932	1932	1932	1932	0
141	20230615	172400	888150404	1932	1932	1932	1932	0
142	20230615	172300	888150404	1932	1932	1932	1932	0
143	20230615	172200	888150404	1932	1932	1932	1932	0
144	20230615	172100	888150404	1932	1932	1932	1932	0
145	20230615	172000	888150404	1932	1932	1932	1932	0
146	20230615	171900	888150404	1932	1932	1932	1932	0
147	20230615	171800	888150404	1932	1932	1932	1932	0
148	20230615	171700	888150404	1932	1932	1932	1932	0
149	20230615	171600	888150404	1932	1932	1932	1932	0
150	20230615	171500	888150404	1932	1932	1932	1932	0
151	20230615	171400	888150404	1932	1932	1932	1932	0
152	20230615	171300	888150404	1932	1932	1932	1932	5951
153	20230615	171200	888150404	1932	1932	1932	1932	0
154	20230615	171100	888150404	1932	1932	1932	1932	0
155	20230615	171000	888150404	1932	1932	1932	1932	0
156	20230615	170900	888150404	1932	1932	1932	1932	0
157	20230615	170800	888150404	1932	1932	1932	1932	0
158	20230615	170700	888150404	1932	1932	1932	1932	0
159	20230615	170600	888150404	1932	1932	1932	1932	0
160	20230615	170500	888150404	1932	1932	1932	1932	0
161	20230615	170400	888150404	1932	1932	1932	1932	0
162	20230615	170300	888150404	1932	1932	1932	1932	0
163	20230615	170200	888150404	1932	1932	1932	1932	0
164	20230615	170100	888150404	1932	1932	1932	1932	0
165	20230615	170000	888150404	1932	1932	1932	1932	0
166	20230615	165900	888150404	1932	1932	1932	1932	0
167	20230615	165800	888150404	1932	1932	1932	1932	0
168	20230615	165700	888150404	1932	1932	1932	1932	0
169	20230615	165600	888150404	1932	1932	1932	1932	0
170	20230615	165500	888150404	1932	1932	1932	1932	0
171	20230615	165400	888150404	1932	1932	1932	1932	0
172	20230615	165300	888150404	1932	1932	1932	1932	0
173	20230615	165200	888150404	1932	1932	1932	1932	0
174	20230615	165100	888150404	1932	1932	1932	1932	0
175	20230615	165000	888150404	1932	1932	1932	1932	0
176	20230615	164900	888150404	1932	1932	1932	1932	0
177	20230615	164800	888150404	1932	1932	1932	1932	0
178	20230615	164700	888150404	1932	1932	1932	1932	0
179	20230615	164600	888150404	1932	1932	1932	1932	0
180	20230615	164500	888150404	1932	1932	1932	1932	0
181	20230615	164400	888150404	1932	1932	1932	1932	0
182	20230615	164300	888150404	1932	1932	1932	1932	5951
183	20230615	164200	888150404	1932	1932	1932	1932	0
184	20230615	164100	888150404	1932	1932	1932	1932	0
185	20230615	164000	888150404	1932	1932	1932	1932	0
186	20230615	163900	888150404	1932	1932	1932	1932	0
187	20230615	163800	888150404	1932	1932	1932	1932	0
188	20230615	163700	888150404	1932	1932	1932	1932	0
189	20230615	163600	888150404	1932	1932	1932	1932	0
190	20230615	163500	888150404	1932	1932	1932	1932	0
191	20230615	163400	888150404	1932	1932	1932	1932	0
192	20230615	163300	888150404	1932	1932	1932	1932	0
193	20230615	163200	888150404	1932	1932	1932	1932	0
194	20230615	163100	888150404	1932	1932	1932	1932	0
195	20230615	163000	888150404	1932	1932	1932	1932	0
196	20230615	162900	888150404	1932	1932	1932	1932	0
197	20230615	162800	888150404	1932	1932	1932	1932	0
198	20230615	162700	888150404	1932	1932	1932	1932	0
199	20230615	162600	888150404	1932	1932	1932	1932	0
200	20230615	162500	888150404	1932	1932	1932	1932	0
201	20230615	162400	888150404	1932	1932	1932	1932	0
202	20230615	162300	888150404	1932	1932	1932	1932	0
203	20230615	162200	888150404	1932	1932	1932	1932	0
204	20230615	162100	888150404	1932	1932	1932	1932	0
205	20230615	162000	888150404	1932	1932	1932	1932	0
206	20230615	161900	888150404	1932	1932	1932	1932	0
207	20230615	161800	888150404	1932	1932	1932	1932	0
208	20230615	161700	888150404	1932	1932	1932	1932	0
209	20230615	161600	888150404	1932	1932	1932	1932	0
210	20230615	161500	888150404	1932	1932	1932	1932	0
211	20230615	161400	888150404	1932	1932	1932	1932	0
212	20230615	161300	888150404	1932	1932	1932	1932	5951
213	20230615	161200	888150404	1932	1932	1932	1932	0
214	20230615	161100	888150404	1932	1932	1932	1932	0
215	20230615	161000	888150404	1932	1932	1932	1932	0
216	20230615	160900	888150404	1932	1932	1932	1932	0
217	20230615	160800	888150404	1932	1932	1932	1932	0
218	20230615	160700	888150404	1932	1932	1932	1932	0
219	20230615	160600	888150404	1932	1932	1932	1932	0
220	20230615	160500	888150404	1932	1932	1932	1932	0
221	20230615	160400	888150404	1932	1932	1932	1932	0
222	20230615	160300	888150404	1932	1932	1932	1932	0
223	20230615	160200	888150404	1932	1932	1932	1932	0
224	20230615	160100	888150404	1932	1932	1932	1932	0
225	20230615	160000	888150404	1932	1932	1932	1932	0
226	20230615	155900	888150404	1932	1932	1932	1932	0
227	20230615	155800	888150404	1932	1932	1932	1932	0
228	20230615	155700	888150404	1932	1932	1932	1932	0
229	20230615	155600	888150404	1932	1932	1932	1932	0
230	20230615	155500	888150404	1932	1932	1932	1932	0
231	20230615	155400	888150404	1932	1932	1932	1932	0
232	20230615	155300	888150404	1932	1932	1932	1932	0
233	20230615	155200	888150404	1932	1932	1932	1932	0
234	20230615	155100	888150404	1932	1932	1932	1932	0
235	20230615	155000	888150404	1932	1932	1932	1932	0
236	20230615	154900	888150404	1932	1932	1932	1932	0
237	20230615	154800	888150404	1932	1932	1932	1932	0
238	20230615	154700	888150404	1932	1932	1932	1932	0
239	20230615	154600	888150404	1932	1932	1932	1932	0
240	20230615	154500	888150404	1932	1932	1932	1932	0
241	20230615	154400	888150404	1932	1932	1932	1932	0
242	20230615	154300	888150404	1932	1932	1932	1932	5951
243	20230615	154200	888150404	1932	1932	1932	1932	0
244	20230615	154100	888150404	1932	1932	1932	1932	0
245	20230615	154000	888150404	1932	1932	1932	1932	0
246	20230615	153900	888150404	1932	1932	1932	1932	0
247	20230615	153800	888150404	1932	1932	1932	1932	0
248	20230615	153700	888150404	1932	1932	1932	1932	0
249	20230615	153600	888150404	1932	1932	1932	1932	0
250	20230615	153500	888150404	1932	1932	1932	1932	0
251	20230615	153400	888150404	1932	1932	1932	1932	0
252	20230615	153300	888150404	1932	1932	1932	1932	0
253	20230615	153200	888150404	1932	1932	1932	1932	0
254	20230615	153100	888150404	1932	1932	1932	1932	0
255	20230615	153000	888150404	1932	1932	1932	1932	5951
256	20230615	152900	876653072	1923	1923	1923	1923	0
257	20230615	152800	876653072	1923	1923	1923	1923	0
258	20230615	152700	876653072	1923	1923	1923	1923	0
259	20230615	152600	876653072	1923	1923	1923	1923	0
260	20230615	152500	876653072	1923	1923	1923	1923	0
261	20230615	152400	876653072	1923	1923	1923	1923	0
262	20230615	152300	876653072	1923	1923	1923	1923	0
263	20230615	152200	876653072	1923	1923	1923	1923	0
264	20230615	152100	876653072	1923	1923	1923	1923	0
265	20230615	152000	876653072	1923	1923	1923	1923	0
266	20230615	151900	876653072	1923	1918	1923	1918	112
267	20230615	151800	876438196	1917	1916	1917	1915	200
268	20230615	151700	876054955	1916	1916	1919	1916	1250
269	20230615	151600	873657019	1915	1915	1915	1915	800
270	20230615	151500	872125019	1918	1915	1918	1915	1701
271	20230615	151400	868867601	1912	1912	1912	1912	200
272	20230615	151300	868485201	1912	1912	1912	1912	38
273	20230615	151200	868412545	1912	1912	1912	1912	0
274	20230615	151100	868412545	1912	1912	1912	1912	79
275	20230615	151000	868261497	1912	1912	1912	1912	11
276	20230615	150900	868240465	1911	1912	1912	1911	2
277	20230615	150800	868236642	1914	1914	1914	1914	669
278	20230615	150700	866956176	1911	1913	1913	1911	3024
279	20230615	150600	861176386	1913	1916	1916	1913	755
280	20230615	150500	859730605	1915	1915	1915	1915	0
281	20230615	150400	859730605	1915	1918	1918	1913	4441
282	20230615	150300	851225773	1918	1918	1918	1918	0
283	20230615	150200	851225773	1918	1918	1918	1918	5052
284	20230615	150100	841536037	1918	1918	1918	1918	0
285	20230615	150000	841536037	1918	1922	1922	1918	5000
286	20230615	145900	831945354	1922	1922	1922	1922	0
287	20230615	145800	831945354	1922	1922	1922	1922	0
288	20230615	145700	831945354	1922	1922	1922	1921	6724
289	20230615	145600	819027826	1922	1922	1922	1922	3000
290	20230615	145500	813261826	1922	1924	1924	1922	11
291	20230615	145400	813240664	1922	1921	1922	1921	1651
292	20230615	145300	810067593	1921	1922	1929	1921	5173
293	20230615	145200	800127385	1921	1921	1921	1921	0
294	20230615	145100	800127385	1921	1921	1921	1921	0
295	20230615	145000	800127385	1921	1922	1922	1921	4030
296	20230615	144900	792384905	1930	1922	1930	1922	1057
297	20230615	144800	790347013	1922	1922	1922	1922	1
298	20230615	144700	790345091	1921	1921	1921	1921	0
299	20230615	144600	790345091	1921	1922	1922	1921	12282
300	20230615	144500	766751012	1921	1922	1922	1921	12005
301	20230615	144400	743686758	1922	1921	1922	1921	1854
302	20230615	144300	740125127	1921	1921	1921	1921	109
303	20230615	144200	739915738	1922	1922	1922	1922	0
304	20230615	144100	739915738	1922	1922	1922	1922	10
305	20230615	144000	739896518	1922	1922	1922	1922	0
306	20230615	143900	739896518	1922	1922	1922	1922	4334
307	20230615	143800	731566570	1922	1924	1924	1922	474
308	20230615	143700	730655134	1923	1923	1923	1923	0
309	20230615	143600	730655134	1923	1923	1923	1923	0
310	20230615	143500	730655134	1923	1923	1923	1923	0
311	20230615	143400	730655134	1923	1923	1923	1923	135
312	20230615	143300	730395529	1923	1923	1923	1923	114
313	20230615	143200	730176307	1921	1921	1921	1921	0
314	20230615	143100	730176307	1921	1921	1921	1921	0
315	20230615	143000	730176307	1921	1921	1921	1921	0
316	20230615	142900	730176307	1921	1921	1921	1921	0
317	20230615	142800	730176307	1921	1921	1921	1921	674
318	20230615	142700	728881553	1926	1926	1926	1926	1
319	20230615	142600	728879627	1926	1926	1926	1926	0
320	20230615	142500	728879627	1926	1921	1926	1921	42
321	20230615	142400	728798745	1926	1926	1926	1926	0
322	20230615	142300	728798745	1926	1926	1926	1926	0
323	20230615	142200	728798745	1926	1926	1926	1926	0
324	20230615	142100	728798745	1926	1926	1926	1926	0
325	20230615	142000	728798745	1926	1918	1926	1918	3097
326	20230615	141900	722856411	1916	1916	1916	1916	2100
327	20230615	141800	718832811	1911	1911	1911	1911	20
328	20230615	141700	718794591	1915	1915	1920	1912	4609
329	20230615	141600	709975213	1915	1919	1919	1915	518
330	20230615	141500	708982608	1920	1920	1920	1920	0
331	20230615	141400	708982608	1920	1920	1920	1917	7726
332	20230615	141300	694159239	1924	1920	1924	1920	594
333	20230615	141200	693016635	1920	1920	1920	1920	62
334	20230615	141100	692897595	1920	1921	1921	1920	1613
335	20230615	141000	689799980	1926	1925	1926	1925	82
336	20230615	140900	689642072	1926	1926	1926	1926	361
337	20230615	140800	688946786	1920	1920	1920	1920	0
338	20230615	140700	688946786	1920	1920	1920	1920	0
339	20230615	140600	688946786	1920	1920	1920	1920	0
340	20230615	140500	688946786	1920	1920	1920	1920	311
341	20230615	140400	688349666	1921	1926	1926	1921	223
342	20230615	140300	687920884	1926	1926	1927	1926	774
343	20230615	140200	686430024	1923	1923	1923	1923	0
344	20230615	140100	686430024	1923	1923	1923	1923	0
345	20230615	140000	686430024	1923	1923	1923	1923	2
346	20230615	135900	686426178	1923	1924	1924	1920	2158
347	20230615	135800	682278847	1925	1926	1926	1925	2866
348	20230615	135700	676761457	1927	1926	1927	1926	75
349	20230615	135600	676617006	1927	1930	1930	1927	3100
350	20230615	135500	670641194	1933	1933	1933	1933	52
351	20230615	135400	670540678	1934	1934	1934	1934	0
352	20230615	135300	670540678	1934	1930	1934	1930	2790
353	20230615	135200	665147440	1930	1933	1933	1930	629
354	20230615	135100	663931670	1930	1930	1930	1930	0
355	20230615	135000	663931670	1930	1930	1930	1930	1
356	20230615	134900	663929740	1930	1930	1930	1930	0
357	20230615	134800	663929740	1930	1930	1930	1930	10
358	20230615	134700	663910440	1935	1935	1935	1935	50
359	20230615	134600	663813690	1937	1937	1937	1937	0
360	20230615	134500	663813690	1937	1937	1937	1937	0
361	20230615	134400	663813690	1937	1937	1937	1937	0
362	20230615	134300	663813690	1937	1930	1937	1930	3
363	20230615	134200	663807886	1930	1930	1930	1930	40
364	20230615	134100	663730686	1930	1930	1930	1930	324
365	20230615	134000	663105366	1930	1930	1930	1930	1367
366	20230615	133900	660467056	1925	1925	1925	1925	0
367	20230615	133800	660467056	1925	1925	1925	1925	0
368	20230615	133700	660467056	1925	1925	1925	1925	4
369	20230615	133600	660459356	1925	1925	1925	1925	0
370	20230615	133500	660459356	1925	1925	1925	1925	4
371	20230615	133400	660451656	1920	1920	1920	1920	29
372	20230615	133300	660395976	1920	1921	1921	1920	807
373	20230615	133200	658845750	1921	1921	1921	1921	0
374	20230615	133100	658845750	1921	1923	1923	1921	106
375	20230615	133000	658641936	1921	1921	1921	1921	0
376	20230615	132900	658641936	1921	1921	1921	1921	100
377	20230615	132800	658449836	1921	1921	1921	1921	0
378	20230615	132700	658449836	1921	1921	1921	1921	0
379	20230615	132600	658449836	1921	1921	1921	1921	0
380	20230615	132500	658449836	1921	1921	1921	1921	0
381	20230615	132400	658449836	1921	1921	1921	1921	143
382	20230615	132300	658175133	1921	1923	1923	1921	1500
383	20230615	132200	655291076	1923	1926	1928	1923	520
384	20230615	132100	654290510	1926	1925	1926	1925	82
385	20230615	132000	654132659	1925	1925	1925	1925	0
386	20230615	131900	654132659	1925	1925	1925	1925	36
387	20230615	131800	654063359	1925	1925	1925	1925	1000
388	20230615	131700	652138359	1925	1925	1925	1925	0
389	20230615	131600	652138359	1925	1925	1925	1925	0
390	20230615	131500	652138359	1925	1925	1925	1925	0
391	20230615	131400	652138359	1925	1925	1925	1925	0
392	20230615	131300	652138359	1925	1925	1925	1925	1015
393	20230615	131200	650184484	1925	1926	1926	1923	982
394	20230615	131100	648295658	1924	1924	1924	1924	0
395	20230615	131000	648295658	1924	1924	1924	1924	0
396	20230615	130900	648295658	1924	1924	1924	1924	0
397	20230615	130800	648295658	1924	1924	1924	1924	0
398	20230615	130700	648295658	1924	1924	1924	1924	136
399	20230615	130600	648033994	1924	1929	1929	1924	3435
400	20230615	130500	641421401	1929	1930	1930	1929	500
401	20230615	130400	640456701	1937	1937	1937	1937	2
402	20230615	130300	640452827	1938	1938	1939	1936	53
403	20230615	130200	640350115	1940	1933	1940	1933	136
404	20230615	130100	640086433	1930	1926	1930	1926	625
405	20230615	130000	638880487	1926	1926	1930	1926	690
406	20230615	125900	637549957	1921	1922	1922	1921	127
407	20230615	125800	637305987	1921	1926	1926	1921	2902
408	20230615	125700	631728396	1926	1926	1926	1926	634
409	20230615	125600	630507312	1922	1922	1922	1922	1100
410	20230615	125500	628393112	1926	1926	1926	1926	28
411	20230615	125400	628339184	1921	1920	1921	1920	220
412	20230615	125300	627916618	1920	1920	1920	1920	0
413	20230615	125200	627916618	1920	1920	1920	1920	0
414	20230615	125100	627916618	1920	1920	1920	1920	80
415	20230615	125000	627763018	1920	1920	1920	1920	200
416	20230615	124900	627379018	1919	1919	1919	1919	326
417	20230615	124800	626753424	1918	1918	1918	1918	0
418	20230615	124700	626753424	1918	1918	1918	1918	820
419	20230615	124600	625180664	1917	1916	1917	1916	1418
420	20230615	124500	622463719	1915	1915	1915	1915	0
421	20230615	124400	622463719	1915	1915	1915	1915	245
422	20230615	124300	621994544	1915	1915	1915	1915	8
423	20230615	124200	621979224	1914	1914	1914	1914	200
424	20230615	124100	621596424	1916	1915	1916	1911	3250
425	20230615	124000	615381983	1915	1917	1917	1915	539
426	20230615	123900	614349386	1917	1917	1917	1917	6
427	20230615	123800	614337884	1917	1917	1917	1917	0
428	20230615	123700	614337884	1917	1917	1917	1917	5
429	20230615	123600	614328299	1917	1917	1918	1917	225
430	20230615	123500	613896776	1919	1913	1919	1913	202
431	20230615	123400	613510338	1913	1917	1917	1913	1005
432	20230615	123300	611585732	1919	1919	1919	1919	164
433	20230615	123200	611271016	1919	1921	1921	1917	7234
434	20230615	123100	597397122	1921	1921	1921	1921	0
435	20230615	123000	597397122	1921	1921	1921	1921	21
436	20230615	122900	597356781	1920	1926	1926	1920	1232
437	20230615	122800	594986047	1926	1926	1926	1926	4
438	20230615	122700	594978343	1926	1926	1926	1926	13
439	20230615	122600	594953305	1926	1926	1926	1926	49
440	20230615	122500	594858931	1926	1925	1926	1925	293
441	20230615	122400	594294842	1924	1924	1924	1924	0
442	20230615	122300	594294842	1924	1923	1924	1923	6
443	20230615	122200	594283299	1925	1925	1925	1925	2
444	20230615	122100	594279449	1923	1923	1923	1923	0
445	20230615	122000	594279449	1923	1923	1923	1923	11
446	20230615	121900	594258296	1923	1923	1923	1923	0
447	20230615	121800	594258296	1923	1923	1923	1923	0
448	20230615	121700	594258296	1923	1923	1923	1923	0
449	20230615	121600	594258296	1923	1924	1924	1923	2
450	20230615	121500	594254449	1925	1924	1925	1924	6
451	20230615	121400	594242902	1923	1925	1925	1923	30
452	20230615	121300	594185158	1925	1925	1925	1925	1
453	20230615	121200	594183233	1925	1925	1925	1925	1
454	20230615	121100	594181308	1926	1925	1926	1925	34
455	20230615	121000	594115857	1925	1925	1925	1925	0
456	20230615	120900	594115857	1925	1924	1925	1924	6
457	20230615	120800	594104311	1924	1925	1925	1924	10
458	20230615	120700	594085065	1925	1925	1926	1924	58
459	20230615	120600	593973376	1922	1919	1922	1919	70
460	20230615	120500	593838942	1918	1918	1918	1918	98
461	20230615	120400	593650978	1917	1918	1918	1917	7
462	20230615	120300	593637553	1919	1918	1919	1918	161
463	20230615	120200	593328752	1916	1916	1916	1916	0
464	20230615	120100	593328752	1916	1920	1920	1916	35
465	20230615	120000	593261630	1921	1921	1921	1921	1
466	20230615	115900	593259709	1921	1918	1921	1918	3
467	20230615	115800	593253952	1922	1922	1922	1922	2
468	20230615	115700	593250108	1912	1912	1912	1912	0
469	20230615	115600	593250108	1912	1912	1912	1912	1
470	20230615	115500	593248196	1912	1922	1936	1912	667
471	20230615	115400	591971194	1938	1916	1938	1916	418
472	20230615	115300	591165116	1913	1918	1918	1912	134
473	20230615	115200	590908627	1919	1931	1931	1919	46
474	20230615	115100	590820277	1919	1919	1919	1919	0
475	20230615	115000	590820277	1919	1913	1940	1913	1500
476	20230615	114900	587926608	1923	1923	1923	1923	0
477	20230615	114800	587926608	1923	1923	1923	1923	3
478	20230615	114700	587920839	1911	1911	1911	1911	0
479	20230615	114600	587920839	1911	1912	1912	1911	170
480	20230615	114500	587595899	1911	1911	1911	1911	0
481	20230615	114400	587595899	1911	1911	1911	1911	6
482	20230615	114300	587584433	1911	1903	1911	1903	955
483	20230615	114200	585760268	1903	1902	1903	1902	98
484	20230615	114100	585573834	1911	1911	1911	1911	0
485	20230615	114000	585573834	1911	1900	1911	1900	49
486	20230615	113900	585480701	1900	1900	1900	1900	1540
487	20230615	113800	582554701	1898	1898	1898	1898	2
488	20230615	113700	582550905	1897	1897	1897	1897	30
489	20230615	113600	582493995	1898	1898	1898	1898	0
490	20230615	113500	582493995	1898	1898	1898	1898	0
491	20230615	113400	582493995	1898	1897	1898	1897	211
492	20230615	113300	582093718	1893	1894	1895	1893	584
493	20230615	113200	580987530	1894	1894	1894	1894	0
494	20230615	113100	580987530	1894	1894	1894	1894	50
495	20230615	113000	580892830	1894	1894	1894	1894	0
496	20230615	112900	580892830	1894	1894	1894	1894	0
497	20230615	112800	580892830	1894	1894	1894	1894	75
498	20230615	112700	580750780	1893	1895	1895	1893	349
499	20230615	112600	580089625	1897	1897	1897	1897	501
500	20230615	112500	579139228	1889	1889	1892	1888	4555
501	20230615	112400	570530040	1888	1886	1888	1881	4517
502	20230615	112300	562006665	1884	1882	1884	1882	3734
503	20230615	112200	554977909	1879	1897	1897	1879	11577
504	20230615	112100	533189097	1890	1891	1891	1888	4555
505	20230615	112000	524582883	1891	1892	1896	1891	546
506	20230615	111900	523549753	1890	1890	1890	1890	280
507	20230615	111800	523020553	1890	1890	1890	1890	488
508	20230615	111700	522098233	1890	1893	1893	1890	1328
509	20230615	111600	519587393	1894	1895	1895	1894	28
510	20230615	111500	519534359	1895	1895	1895	1895	16
511	20230615	111400	519504039	1895	1897	1897	1895	261
512	20230615	111300	519009339	1897	1897	1899	1897	133
513	20230615	111200	518757028	1897	1899	1899	1897	122
514	20230615	111100	518525474	1899	1899	1899	1899	288
515	20230615	111000	517978562	1899	1895	1899	1895	1347
516	20230615	110900	515423526	1895	1893	1895	1891	2208
517	20230615	110800	511243251	1894	1893	1894	1893	193
518	20230615	110700	510877901	1894	1893	1894	1891	2444
519	20230615	110600	506254256	1893	1896	1896	1893	2692
520	20230615	110500	501150672	1896	1896	1896	1896	185
521	20230615	110400	500799912	1896	1896	1896	1893	4537
522	20230615	110300	492205961	1896	1898	1898	1895	524
523	20230615	110200	491211657	1898	1895	1898	1895	275
524	20230615	110100	490689863	1894	1891	1894	1890	1903
525	20230615	110000	487090566	1892	1900	1900	1892	3849
526	20230615	105900	479799013	1902	1899	1902	1899	1811
527	20230615	105800	476358531	1899	1895	1899	1895	5250
528	20230615	105700	466405258	1891	1898	1898	1890	703
529	20230615	105600	465071942	1898	1915	1915	1894	9819
530	20230615	105500	446410694	1912	1917	1917	1912	3016
531	20230615	105400	440632093	1917	1930	1930	1917	14126
532	20230615	105300	413455896	1930	1930	1930	1927	2009
533	20230615	105200	409582756	1932	1932	1932	1932	0
534	20230615	105100	409582756	1932	1932	1932	1932	11
535	20230615	105000	409561504	1934	1940	1940	1934	658
536	20230615	104900	408286784	1931	1933	1940	1931	214
537	20230615	104800	407872010	1935	1936	1936	1934	429
538	20230615	104700	407042217	1935	1935	1935	1935	15
539	20230615	104600	407013192	1934	1933	1934	1933	424
540	20230615	104500	406193391	1933	1933	1933	1933	4
541	20230615	104400	406185659	1933	1929	1933	1929	33
542	20230615	104300	406121929	1930	1935	1935	1930	32
543	20230615	104200	406060159	1935	1929	1935	1929	149
544	20230615	104100	405772268	1928	1928	1928	1928	24
545	20230615	104000	405725996	1928	1928	1928	1928	2
546	20230615	103900	405722140	1928	1928	1928	1928	66
547	20230615	103800	405594892	1928	1928	1928	1928	0
548	20230615	103700	405594892	1928	1930	1930	1928	261
549	20230615	103600	405091664	1930	1930	1930	1930	0
550	20230615	103500	405091664	1930	1925	1931	1925	4
551	20230615	103400	405083947	1926	1926	1926	1926	51
552	20230615	103300	404985721	1924	1924	1924	1921	354
553	20230615	103200	404304661	1921	1931	1931	1921	1651
554	20230615	103100	401132534	1932	1919	1932	1918	2993
555	20230615	103000	395374998	1919	1924	1924	1919	1344
556	20230615	102900	392793409	1924	1926	1926	1924	41
557	20230615	102800	392714505	1927	1936	1936	1927	410
558	20230615	102700	391921758	1936	1936	1936	1936	39
559	20230615	102600	391846254	1936	1940	1940	1934	905
560	20230615	102500	390095077	1942	1942	1942	1942	0
561	20230615	102400	390095077	1942	1938	1942	1936	27
562	20230615	102300	390042778	1939	1940	1940	1939	2664
563	20230615	102200	384874806	1940	1940	1940	1940	400
564	20230615	102100	384098806	1940	1946	1946	1940	2278
565	20230615	102000	379674755	1946	1946	1946	1944	857
566	20230615	101900	378007331	1946	1954	1954	1946	565
567	20230615	101800	376906742	1955	1950	1955	1949	1530
568	20230615	101700	373920808	1950	1955	1955	1950	3187
569	20230615	101600	367693770	1958	1959	1959	1958	1179
570	20230615	101500	365384165	1959	1962	1962	1959	200
571	20230615	101400	364991771	1962	1962	1962	1962	1
572	20230615	101300	364989809	1964	1962	1964	1962	20
573	20230615	101200	364950541	1962	1963	1963	1962	3
574	20230615	101100	364944653	1965	1965	1965	1965	47
575	20230615	101000	364852298	1967	1967	1967	1967	100
576	20230615	100900	364655598	1966	1971	1972	1966	62
577	20230615	100800	364533545	1973	1975	1976	1970	1513
578	20230615	100700	361545012	1975	1965	1975	1964	322
579	20230615	100600	360910721	1965	1963	1966	1963	590
580	20230615	100500	359752452	1963	1969	1969	1960	242
581	20230615	100400	359278084	1960	1959	1960	1959	666
582	20230615	100300	357973251	1958	1958	1958	1958	196
583	20230615	100200	357589483	1955	1955	1955	1955	0
584	20230615	100100	357589483	1955	1952	1955	1952	2300
585	20230615	100000	353093655	1951	1951	1951	1950	606
586	20230615	095900	351911351	1950	1948	1950	1948	1214
587	20230615	095800	349545695	1948	1947	1948	1947	254
588	20230615	095700	349051008	1946	1946	1946	1946	514
589	20230615	095600	348050764	1945	1945	1945	1945	175
590	20230615	095500	347710389	1945	1948	1948	1945	4028
591	20230615	095400	339864451	1949	1949	1949	1949	1
592	20230615	095300	339862502	1948	1947	1949	1945	2118
593	20230615	095200	335738551	1947	1946	1948	1946	363
594	20230615	095100	335031723	1947	1947	1948	1947	99
595	20230615	095000	334838921	1948	1945	1948	1945	553
596	20230615	094900	333763052	1944	1945	1945	1944	770
597	20230615	094800	332265822	1944	1944	1944	1944	40
598	20230615	094700	332188062	1945	1945	1945	1945	511
599	20230615	094600	331194167	1945	1946	1946	1945	789
600	20230615	094500	329658782	1946	1953	1953	1946	252
601	20230615	094400	329167348	1953	1946	1953	1946	4450
602	20230615	094300	320500732	1946	1946	1946	1946	320
603	20230615	094200	319878012	1946	1946	1952	1946	1460
604	20230615	094100	317036810	1951	1955	1955	1951	1031
605	20230615	094000	315021425	1955	1961	1961	1955	943
606	20230615	093900	313174183	1961	1971	1971	1959	6058
607	20230615	093800	301261175	1977	1976	1977	1972	432
608	20230615	093700	300407887	1976	1979	1979	1976	1781
609	20230615	093600	296886599	1979	1981	1981	1979	865
610	20230615	093500	295173167	1983	1984	1984	1981	917
611	20230615	093400	293355804	1983	1984	1984	1983	1022
612	20230615	093300	291328175	1983	1984	1984	1983	342
613	20230615	093200	290649648	1984	1985	1987	1984	1293
614	20230615	093100	288082981	1986	1987	1987	1986	19
615	20230615	093000	288045246	1986	1985	1986	1985	567
616	20230615	092900	286919648	1985	1993	1993	1985	4324
617	20230615	092800	278310039	1992	2000	2000	1992	1067
618	20230615	092700	276178769	1999	2000	2000	1999	661
619	20230615	092600	274856891	2005	1997	2005	1997	2507
620	20230615	092500	269845479	1995	1992	1995	1992	957
621	20230615	092400	267937781	1994	1994	1994	1992	118
622	20230615	092300	267702513	1992	1990	1992	1990	1047
623	20230615	092200	265617842	1990	1986	1994	1986	2325
624	20230615	092100	260992258	1986	1985	1986	1985	1238
625	20230615	092000	258534145	1985	1984	1985	1984	516
626	20230615	091900	257510390	1984	1984	1984	1980	2815
627	20230615	091800	251925640	1985	1982	1985	1981	1414
628	20230615	091700	249122511	1982	1978	1982	1977	2505
629	20230615	091600	244167264	1979	1984	1984	1978	2305
630	20230615	091500	239600241	1984	1992	1992	1984	2196
631	20230615	091400	235232246	1992	1997	1997	1992	2060
632	20230615	091300	231126387	1997	1997	2005	1997	2201
633	20230615	091200	226730324	1997	2010	2010	1992	6760
634	20230615	091100	213242193	2005	2010	2015	2005	6464
635	20230615	091000	200258198	2000	1995	2010	1992	15058
636	20230615	090900	170165989	1995	1991	1999	1989	3876
637	20230615	090800	162431970	1996	1978	2035	1978	39395
638	20230615	090700	83194414	1978	1970	1978	1970	1967
639	20230615	090600	79313743	1968	1958	1968	1953	3073
640	20230615	090500	73275367	1956	1950	1970	1950	1922
641	20230615	090400	69520012	1952	1956	1979	1952	2241
642	20230615	090300	65124884	1954	1941	1954	1940	16755
643	20230615	090200	32441644	1946	1948	1948	1941	90
644	20230615	090100	32266694	1952	1920	2000	1920	13284
645	20230615	090000	6360641	1919	1915	1919	1915	3321