KissMeData/079650/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	195800	103358393	1937	1937	1937	1937	1626
3	20230622	195700	103358393	1937	1937	1937	1937	0
4	20230622	195600	103358393	1937	1937	1937	1937	0
5	20230622	195500	103358393	1937	1937	1937	1937	0
6	20230622	195400	103358393	1937	1937	1937	1937	0
7	20230622	195300	103358393	1937	1937	1937	1937	0
8	20230622	195200	103358393	1937	1937	1937	1937	0
9	20230622	195100	103358393	1937	1937	1937	1937	0
10	20230622	195000	103358393	1937	1937	1937	1937	0
11	20230622	194900	103358393	1937	1937	1937	1937	0
12	20230622	194800	103358393	1937	1937	1937	1937	0
13	20230622	194700	103358393	1937	1937	1937	1937	0
14	20230622	194600	103358393	1937	1937	1937	1937	0
15	20230622	194500	103358393	1937	1937	1937	1937	0
16	20230622	194400	103358393	1937	1937	1937	1937	0
17	20230622	194300	103358393	1937	1937	1937	1937	0
18	20230622	194200	103358393	1937	1937	1937	1937	0
19	20230622	194100	103358393	1937	1937	1937	1937	0
20	20230622	194000	103358393	1937	1937	1937	1937	0
21	20230622	193900	103358393	1937	1937	1937	1937	0
22	20230622	193800	103358393	1937	1937	1937	1937	0
23	20230622	193700	103358393	1937	1937	1937	1937	0
24	20230622	193600	103358393	1937	1937	1937	1937	0
25	20230622	193500	103358393	1937	1937	1937	1937	0
26	20230622	193400	103358393	1937	1937	1937	1937	0
27	20230622	193300	103358393	1937	1937	1937	1937	0
28	20230622	193200	103358393	1937	1937	1937	1937	0
29	20230622	193100	103358393	1937	1937	1937	1937	0
30	20230622	193000	103358393	1937	1937	1937	1937	0
31	20230622	192900	103358393	1937	1937	1937	1937	0
32	20230622	192800	103358393	1937	1937	1937	1937	1626
33	20230622	192700	103358393	1937	1937	1937	1937	0
34	20230622	192600	103358393	1937	1937	1937	1937	0
35	20230622	192500	103358393	1937	1937	1937	1937	0
36	20230622	192400	103358393	1937	1937	1937	1937	0
37	20230622	192300	103358393	1937	1937	1937	1937	0
38	20230622	192200	103358393	1937	1937	1937	1937	0
39	20230622	192100	103358393	1937	1937	1937	1937	0
40	20230622	192000	103358393	1937	1937	1937	1937	0
41	20230622	191900	103358393	1937	1937	1937	1937	0
42	20230622	191800	103358393	1937	1937	1937	1937	0
43	20230622	191700	103358393	1937	1937	1937	1937	0
44	20230622	191600	103358393	1937	1937	1937	1937	0
45	20230622	191500	103358393	1937	1937	1937	1937	0
46	20230622	191400	103358393	1937	1937	1937	1937	0
47	20230622	191300	103358393	1937	1937	1937	1937	0
48	20230622	191200	103358393	1937	1937	1937	1937	0
49	20230622	191100	103358393	1937	1937	1937	1937	0
50	20230622	191000	103358393	1937	1937	1937	1937	0
51	20230622	190900	103358393	1937	1937	1937	1937	0
52	20230622	190800	103358393	1937	1937	1937	1937	0
53	20230622	190700	103358393	1937	1937	1937	1937	0
54	20230622	190600	103358393	1937	1937	1937	1937	0
55	20230622	190500	103358393	1937	1937	1937	1937	0
56	20230622	190400	103358393	1937	1937	1937	1937	0
57	20230622	190300	103358393	1937	1937	1937	1937	0
58	20230622	190200	103358393	1937	1937	1937	1937	0
59	20230622	190100	103358393	1937	1937	1937	1937	0
60	20230622	190000	103358393	1937	1937	1937	1937	0
61	20230622	185900	103358393	1937	1937	1937	1937	0
62	20230622	185800	103358393	1937	1937	1937	1937	1626
63	20230622	185700	103358393	1937	1937	1937	1937	0
64	20230622	185600	103358393	1937	1937	1937	1937	0
65	20230622	185500	103358393	1937	1937	1937	1937	0
66	20230622	185400	103358393	1937	1937	1937	1937	0
67	20230622	185300	103358393	1937	1937	1937	1937	0
68	20230622	185200	103358393	1937	1937	1937	1937	0
69	20230622	185100	103358393	1937	1937	1937	1937	0
70	20230622	185000	103358393	1937	1937	1937	1937	0
71	20230622	184900	103358393	1937	1937	1937	1937	0
72	20230622	184800	103358393	1937	1937	1937	1937	0
73	20230622	184700	103358393	1937	1937	1937	1937	0
74	20230622	184600	103358393	1937	1937	1937	1937	0
75	20230622	184500	103358393	1937	1937	1937	1937	0
76	20230622	184400	103358393	1937	1937	1937	1937	0
77	20230622	184300	103358393	1937	1937	1937	1937	0
78	20230622	184200	103358393	1937	1937	1937	1937	0
79	20230622	184100	103358393	1937	1937	1937	1937	0
80	20230622	184000	103358393	1937	1937	1937	1937	0
81	20230622	183900	103358393	1937	1937	1937	1937	0
82	20230622	183800	103358393	1937	1937	1937	1937	0
83	20230622	183700	103358393	1937	1937	1937	1937	0
84	20230622	183600	103358393	1937	1937	1937	1937	0
85	20230622	183500	103358393	1937	1937	1937	1937	0
86	20230622	183400	103358393	1937	1937	1937	1937	0
87	20230622	183300	103358393	1937	1937	1937	1937	0
88	20230622	183200	103358393	1937	1937	1937	1937	0
89	20230622	183100	103358393	1937	1937	1937	1937	0
90	20230622	183000	103358393	1937	1937	1937	1937	0
91	20230622	182900	103358393	1937	1937	1937	1937	0
92	20230622	182800	103358393	1937	1937	1937	1937	1626
93	20230622	182700	103358393	1937	1937	1937	1937	0
94	20230622	182600	103358393	1937	1937	1937	1937	0
95	20230622	182500	103358393	1937	1937	1937	1937	0
96	20230622	182400	103358393	1937	1937	1937	1937	0
97	20230622	182300	103358393	1937	1937	1937	1937	0
98	20230622	182200	103358393	1937	1937	1937	1937	0
99	20230622	182100	103358393	1937	1937	1937	1937	0
100	20230622	182000	103358393	1937	1937	1937	1937	0
101	20230622	181900	103358393	1937	1937	1937	1937	0
102	20230622	181800	103358393	1937	1937	1937	1937	0
103	20230622	181700	103358393	1937	1937	1937	1937	0
104	20230622	181600	103358393	1937	1937	1937	1937	0
105	20230622	181500	103358393	1937	1937	1937	1937	0
106	20230622	181400	103358393	1937	1937	1937	1937	0
107	20230622	181300	103358393	1937	1937	1937	1937	0
108	20230622	181200	103358393	1937	1937	1937	1937	0
109	20230622	181100	103358393	1937	1937	1937	1937	0
110	20230622	181000	103358393	1937	1937	1937	1937	0
111	20230622	180900	103358393	1937	1937	1937	1937	0
112	20230622	180800	103358393	1937	1937	1937	1937	0
113	20230622	180700	103358393	1937	1937	1937	1937	0
114	20230622	180600	103358393	1937	1937	1937	1937	0
115	20230622	180500	103358393	1937	1937	1937	1937	0
116	20230622	180400	103358393	1937	1937	1937	1937	0
117	20230622	180300	103358393	1937	1937	1937	1937	0
118	20230622	180200	103358393	1937	1937	1937	1937	0
119	20230622	180100	103358393	1937	1937	1937	1937	0
120	20230622	180000	103358393	1937	1937	1937	1937	0
121	20230622	175900	103358393	1937	1937	1937	1937	0
122	20230622	175800	103358393	1937	1937	1937	1937	1626
123	20230622	175700	103358393	1937	1937	1937	1937	0
124	20230622	175600	103358393	1937	1937	1937	1937	0
125	20230622	175500	103358393	1937	1937	1937	1937	0
126	20230622	175400	103358393	1937	1937	1937	1937	0
127	20230622	175300	103358393	1937	1937	1937	1937	0
128	20230622	175200	103358393	1937	1937	1937	1937	0
129	20230622	175100	103358393	1937	1937	1937	1937	0
130	20230622	175000	103358393	1937	1937	1937	1937	0
131	20230622	174900	103358393	1937	1937	1937	1937	0
132	20230622	174800	103358393	1937	1937	1937	1937	0
133	20230622	174700	103358393	1937	1937	1937	1937	0
134	20230622	174600	103358393	1937	1937	1937	1937	0
135	20230622	174500	103358393	1937	1937	1937	1937	0
136	20230622	174400	103358393	1937	1937	1937	1937	0
137	20230622	174300	103358393	1937	1937	1937	1937	0
138	20230622	174200	103358393	1937	1937	1937	1937	0
139	20230622	174100	103358393	1937	1937	1937	1937	0
140	20230622	174000	103358393	1937	1937	1937	1937	0
141	20230622	173900	103358393	1937	1937	1937	1937	0
142	20230622	173800	103358393	1937	1937	1937	1937	0
143	20230622	173700	103358393	1937	1937	1937	1937	0
144	20230622	173600	103358393	1937	1937	1937	1937	0
145	20230622	173500	103358393	1937	1937	1937	1937	0
146	20230622	173400	103358393	1937	1937	1937	1937	0
147	20230622	173300	103358393	1937	1937	1937	1937	0
148	20230622	173200	103358393	1937	1937	1937	1937	0
149	20230622	173100	103358393	1937	1937	1937	1937	0
150	20230622	173000	103358393	1937	1937	1937	1937	0
151	20230622	172900	103358393	1937	1937	1937	1937	0
152	20230622	172800	103358393	1937	1937	1937	1937	1626
153	20230622	172700	103358393	1937	1937	1937	1937	0
154	20230622	172600	103358393	1937	1937	1937	1937	0
155	20230622	172500	103358393	1937	1937	1937	1937	0
156	20230622	172400	103358393	1937	1937	1937	1937	0
157	20230622	172300	103358393	1937	1937	1937	1937	0
158	20230622	172200	103358393	1937	1937	1937	1937	0
159	20230622	172100	103358393	1937	1937	1937	1937	0
160	20230622	172000	103358393	1937	1937	1937	1937	0
161	20230622	171900	103358393	1937	1937	1937	1937	0
162	20230622	171800	103358393	1937	1937	1937	1937	0
163	20230622	171700	103358393	1937	1937	1937	1937	0
164	20230622	171600	103358393	1937	1937	1937	1937	0
165	20230622	171500	103358393	1937	1937	1937	1937	0
166	20230622	171400	103358393	1937	1937	1937	1937	0
167	20230622	171300	103358393	1937	1937	1937	1937	0
168	20230622	171200	103358393	1937	1937	1937	1937	0
169	20230622	171100	103358393	1937	1937	1937	1937	0
170	20230622	171000	103358393	1937	1937	1937	1937	0
171	20230622	170900	103358393	1937	1937	1937	1937	0
172	20230622	170800	103358393	1937	1937	1937	1937	0
173	20230622	170700	103358393	1937	1937	1937	1937	0
174	20230622	170600	103358393	1937	1937	1937	1937	0
175	20230622	170500	103358393	1937	1937	1937	1937	0
176	20230622	170400	103358393	1937	1937	1937	1937	0
177	20230622	170300	103358393	1937	1937	1937	1937	0
178	20230622	170200	103358393	1937	1937	1937	1937	0
179	20230622	170100	103358393	1937	1937	1937	1937	0
180	20230622	170000	103358393	1937	1937	1937	1937	0
181	20230622	165900	103358393	1937	1937	1937	1937	0
182	20230622	165800	103358393	1937	1937	1937	1937	1626
183	20230622	165700	103358393	1937	1937	1937	1937	0
184	20230622	165600	103358393	1937	1937	1937	1937	0
185	20230622	165500	103358393	1937	1937	1937	1937	0
186	20230622	165400	103358393	1937	1937	1937	1937	0
187	20230622	165300	103358393	1937	1937	1937	1937	0
188	20230622	165200	103358393	1937	1937	1937	1937	0
189	20230622	165100	103358393	1937	1937	1937	1937	0
190	20230622	165000	103358393	1937	1937	1937	1937	0
191	20230622	164900	103358393	1937	1937	1937	1937	0
192	20230622	164800	103358393	1937	1937	1937	1937	0
193	20230622	164700	103358393	1937	1937	1937	1937	0
194	20230622	164600	103358393	1937	1937	1937	1937	0
195	20230622	164500	103358393	1937	1937	1937	1937	0
196	20230622	164400	103358393	1937	1937	1937	1937	0
197	20230622	164300	103358393	1937	1937	1937	1937	0
198	20230622	164200	103358393	1937	1937	1937	1937	0
199	20230622	164100	103358393	1937	1937	1937	1937	0
200	20230622	164000	103358393	1937	1937	1937	1937	0
201	20230622	163900	103358393	1937	1937	1937	1937	0
202	20230622	163800	103358393	1937	1937	1937	1937	0
203	20230622	163700	103358393	1937	1937	1937	1937	0
204	20230622	163600	103358393	1937	1937	1937	1937	0
205	20230622	163500	103358393	1937	1937	1937	1937	0
206	20230622	163400	103358393	1937	1937	1937	1937	0
207	20230622	163300	103358393	1937	1937	1937	1937	0
208	20230622	163200	103358393	1937	1937	1937	1937	0
209	20230622	163100	103358393	1937	1937	1937	1937	0
210	20230622	163000	103358393	1937	1937	1937	1937	0
211	20230622	162900	103358393	1937	1937	1937	1937	0
212	20230622	162800	103358393	1937	1937	1937	1937	1626
213	20230622	162700	103358393	1937	1937	1937	1937	0
214	20230622	162600	103358393	1937	1937	1937	1937	0
215	20230622	162500	103358393	1937	1937	1937	1937	0
216	20230622	162400	103358393	1937	1937	1937	1937	0
217	20230622	162300	103358393	1937	1937	1937	1937	0
218	20230622	162200	103358393	1937	1937	1937	1937	0
219	20230622	162100	103358393	1937	1937	1937	1937	0
220	20230622	162000	103358393	1937	1937	1937	1937	0
221	20230622	161900	103358393	1937	1937	1937	1937	0
222	20230622	161800	103358393	1937	1937	1937	1937	0
223	20230622	161700	103358393	1937	1937	1937	1937	0
224	20230622	161600	103358393	1937	1937	1937	1937	0
225	20230622	161500	103358393	1937	1937	1937	1937	0
226	20230622	161400	103358393	1937	1937	1937	1937	0
227	20230622	161300	103358393	1937	1937	1937	1937	0
228	20230622	161200	103358393	1937	1937	1937	1937	0
229	20230622	161100	103358393	1937	1937	1937	1937	0
230	20230622	161000	103358393	1937	1937	1937	1937	0
231	20230622	160900	103358393	1937	1937	1937	1937	0
232	20230622	160800	103358393	1937	1937	1937	1937	0
233	20230622	160700	103358393	1937	1937	1937	1937	0
234	20230622	160600	103358393	1937	1937	1937	1937	0
235	20230622	160500	103358393	1937	1937	1937	1937	0
236	20230622	160400	103358393	1937	1937	1937	1937	0
237	20230622	160300	103358393	1937	1937	1937	1937	0
238	20230622	160200	103358393	1937	1937	1937	1937	0
239	20230622	160100	103358393	1937	1937	1937	1937	0
240	20230622	160000	103358393	1937	1937	1937	1937	0
241	20230622	155900	103358393	1937	1937	1937	1937	0
242	20230622	155800	103358393	1937	1937	1937	1937	1626
243	20230622	155700	103358393	1937	1937	1937	1937	0
244	20230622	155600	103358393	1937	1937	1937	1937	0
245	20230622	155500	103358393	1937	1937	1937	1937	0
246	20230622	155400	103358393	1937	1937	1937	1937	0
247	20230622	155300	103358393	1937	1937	1937	1937	0
248	20230622	155200	103358393	1937	1937	1937	1937	0
249	20230622	155100	103358393	1937	1937	1937	1937	0
250	20230622	155000	103358393	1937	1937	1937	1937	0
251	20230622	154900	103358393	1937	1937	1937	1937	0
252	20230622	154800	103358393	1937	1937	1937	1937	0
253	20230622	154700	103358393	1937	1937	1937	1937	0
254	20230622	154600	103358393	1937	1937	1937	1937	0
255	20230622	154500	103358393	1937	1937	1937	1937	0
256	20230622	154400	103358393	1937	1937	1937	1937	0
257	20230622	154300	103358393	1937	1937	1937	1937	0
258	20230622	154200	103358393	1937	1937	1937	1937	0
259	20230622	154100	103358393	1937	1937	1937	1937	0
260	20230622	154000	103358393	1937	1937	1937	1937	0
261	20230622	153900	103358393	1937	1937	1937	1937	0
262	20230622	153800	103358393	1937	1937	1937	1937	0
263	20230622	153700	103358393	1937	1937	1937	1937	0
264	20230622	153600	103358393	1937	1937	1937	1937	0
265	20230622	153500	103358393	1937	1937	1937	1937	0
266	20230622	153400	103358393	1937	1937	1937	1937	0
267	20230622	153300	103358393	1937	1937	1937	1937	0
268	20230622	153200	103358393	1937	1937	1937	1937	0
269	20230622	153100	103358393	1937	1937	1937	1937	0
270	20230622	153000	103358393	1937	1937	1937	1937	1626
271	20230622	152900	100208831	1936	1936	1936	1936	0
272	20230622	152800	100208831	1936	1936	1936	1936	0
273	20230622	152700	100208831	1936	1936	1936	1936	0
274	20230622	152600	100208831	1936	1936	1936	1936	0
275	20230622	152500	100208831	1936	1936	1936	1936	0
276	20230622	152400	100208831	1936	1936	1936	1936	0
277	20230622	152300	100208831	1936	1936	1936	1936	0
278	20230622	152200	100208831	1936	1936	1936	1936	0
279	20230622	152100	100208831	1936	1936	1936	1936	0
280	20230622	152000	100208831	1936	1936	1936	1936	0
281	20230622	151900	100208831	1936	1928	1936	1928	280
282	20230622	151800	99668957	1919	1919	1919	1919	39
283	20230622	151700	99594116	1919	1919	1919	1919	0
284	20230622	151600	99594116	1919	1919	1919	1919	7
285	20230622	151500	99580683	1919	1922	1922	1919	430
286	20230622	151400	98755299	1925	1925	1925	1925	0
287	20230622	151300	98755299	1925	1925	1925	1925	25
288	20230622	151200	98707174	1925	1925	1925	1925	0
289	20230622	151100	98707174	1925	1925	1925	1925	19
290	20230622	151000	98670599	1926	1931	1931	1925	530
291	20230622	150900	97648325	1939	1939	1939	1939	0
292	20230622	150800	97648325	1939	1939	1939	1939	1
293	20230622	150700	97646386	1939	1931	1939	1931	27
294	20230622	150600	97594082	1932	1932	1932	1932	50
295	20230622	150500	97497482	1938	1938	1938	1938	0
296	20230622	150400	97497482	1938	1938	1938	1938	0
297	20230622	150300	97497482	1938	1938	1938	1938	0
298	20230622	150200	97497482	1938	1938	1938	1938	0
299	20230622	150100	97497482	1938	1938	1938	1938	0
300	20230622	150000	97497482	1938	1938	1938	1938	0
301	20230622	145900	97497482	1938	1938	1938	1938	0
302	20230622	145800	97497482	1938	1938	1938	1938	15
303	20230622	145700	97468412	1940	1940	1940	1940	0
304	20230622	145600	97468412	1940	1940	1940	1940	0
305	20230622	145500	97468412	1940	1940	1940	1940	0
306	20230622	145400	97468412	1940	1940	1940	1940	0
307	20230622	145300	97468412	1940	1940	1940	1940	0
308	20230622	145200	97468412	1940	1940	1940	1940	0
309	20230622	145100	97468412	1940	1939	1940	1939	314
310	20230622	145000	96859253	1935	1935	1935	1935	0
311	20230622	144900	96859253	1935	1935	1935	1935	0
312	20230622	144800	96859253	1935	1935	1935	1935	0
313	20230622	144700	96859253	1935	1935	1935	1935	0
314	20230622	144600	96859253	1935	1937	1937	1935	15
315	20230622	144500	96830213	1938	1940	1940	1938	18
316	20230622	144400	96795306	1940	1929	1940	1929	35
317	20230622	144300	96727419	1926	1926	1926	1926	0
318	20230622	144200	96727419	1926	1926	1926	1926	0
319	20230622	144100	96727419	1926	1926	1926	1926	0
320	20230622	144000	96727419	1926	1926	1926	1926	0
321	20230622	143900	96727419	1926	1926	1926	1926	0
322	20230622	143800	96727419	1926	1926	1926	1926	0
323	20230622	143700	96727419	1926	1926	1926	1926	0
324	20230622	143600	96727419	1926	1926	1926	1926	0
325	20230622	143500	96727419	1926	1926	1926	1926	0
326	20230622	143400	96727419	1926	1926	1926	1926	1
327	20230622	143300	96725493	1923	1923	1923	1923	0
328	20230622	143200	96725493	1923	1923	1923	1923	0
329	20230622	143100	96725493	1923	1923	1923	1923	0
330	20230622	143000	96725493	1923	1923	1923	1923	2
331	20230622	142900	96721647	1940	1940	1940	1940	0
332	20230622	142800	96721647	1940	1940	1940	1940	0
333	20230622	142700	96721647	1940	1940	1940	1940	0
334	20230622	142600	96721647	1940	1940	1940	1940	0
335	20230622	142500	96721647	1940	1940	1940	1940	0
336	20230622	142400	96721647	1940	1940	1940	1940	0
337	20230622	142300	96721647	1940	1940	1940	1940	0
338	20230622	142200	96721647	1940	1925	1940	1925	26
339	20230622	142100	96671260	1922	1922	1922	1922	0
340	20230622	142000	96671260	1922	1922	1922	1922	0
341	20230622	141900	96671260	1922	1922	1922	1922	0
342	20230622	141800	96671260	1922	1922	1922	1922	39
343	20230622	141700	96596302	1922	1922	1922	1922	0
344	20230622	141600	96596302	1922	1922	1922	1922	0
345	20230622	141500	96596302	1922	1922	1922	1922	0
346	20230622	141400	96596302	1922	1922	1922	1922	0
347	20230622	141300	96596302	1922	1922	1922	1922	0
348	20230622	141200	96596302	1922	1922	1922	1922	0
349	20230622	141100	96596302	1922	1922	1922	1922	0
350	20230622	141000	96596302	1922	1922	1922	1922	0
351	20230622	140900	96596302	1922	1922	1922	1922	0
352	20230622	140800	96596302	1922	1922	1922	1922	0
353	20230622	140700	96596302	1922	1922	1922	1922	0
354	20230622	140600	96596302	1922	1922	1922	1922	0
355	20230622	140500	96596302	1922	1922	1922	1922	0
356	20230622	140400	96596302	1922	1922	1922	1922	0
357	20230622	140300	96596302	1922	1922	1922	1922	0
358	20230622	140200	96596302	1922	1922	1922	1922	1
359	20230622	140100	96594380	1922	1922	1922	1922	1
360	20230622	140000	96592458	1918	1918	1918	1918	0
361	20230622	135900	96592458	1918	1918	1918	1918	0
362	20230622	135800	96592458	1918	1918	1918	1918	0
363	20230622	135700	96592458	1918	1918	1918	1918	0
364	20230622	135600	96592458	1918	1918	1918	1918	739
365	20230622	135500	95175056	1918	1918	1918	1918	0
366	20230622	135400	95175056	1918	1918	1918	1918	0
367	20230622	135300	95175056	1918	1918	1918	1918	519
368	20230622	135200	94179614	1918	1918	1918	1918	2
369	20230622	135100	94175778	1916	1920	1920	1916	1339
370	20230622	135000	91609258	1920	1922	1922	1920	30
371	20230622	134900	91551655	1920	1920	1920	1920	0
372	20230622	134800	91551655	1920	1920	1920	1920	0
373	20230622	134700	91551655	1920	1920	1920	1920	0
374	20230622	134600	91551655	1920	1920	1920	1920	0
375	20230622	134500	91551655	1920	1920	1920	1920	0
376	20230622	134400	91551655	1920	1920	1920	1920	0
377	20230622	134300	91551655	1920	1920	1920	1920	1
378	20230622	134200	91549735	1923	1923	1923	1923	0
379	20230622	134100	91549735	1923	1923	1923	1923	0
380	20230622	134000	91549735	1923	1923	1923	1923	0
381	20230622	133900	91549735	1923	1923	1923	1923	0
382	20230622	133800	91549735	1923	1923	1923	1923	0
383	20230622	133700	91549735	1923	1923	1923	1923	0
384	20230622	133600	91549735	1923	1923	1923	1923	0
385	20230622	133500	91549735	1923	1923	1923	1923	0
386	20230622	133400	91549735	1923	1923	1923	1923	0
387	20230622	133300	91549735	1923	1923	1923	1923	0
388	20230622	133200	91549735	1923	1923	1923	1923	0
389	20230622	133100	91549735	1923	1923	1923	1923	0
390	20230622	133000	91549735	1923	1923	1923	1923	0
391	20230622	132900	91549735	1923	1923	1923	1923	0
392	20230622	132800	91549735	1923	1923	1923	1923	0
393	20230622	132700	91549735	1923	1923	1923	1923	0
394	20230622	132600	91549735	1923	1923	1923	1923	0
395	20230622	132500	91549735	1923	1923	1923	1923	8
396	20230622	132400	91534351	1923	1923	1923	1923	0
397	20230622	132300	91534351	1923	1923	1923	1923	0
398	20230622	132200	91534351	1923	1923	1923	1923	0
399	20230622	132100	91534351	1923	1923	1923	1923	10
400	20230622	132000	91515121	1920	1920	1920	1920	0
401	20230622	131900	91515121	1920	1920	1920	1920	0
402	20230622	131800	91515121	1920	1920	1920	1920	0
403	20230622	131700	91515121	1920	1920	1920	1920	0
404	20230622	131600	91515121	1920	1920	1920	1920	0
405	20230622	131500	91515121	1920	1920	1920	1920	0
406	20230622	131400	91515121	1920	1920	1920	1920	0
407	20230622	131300	91515121	1920	1920	1920	1920	0
408	20230622	131200	91515121	1920	1920	1920	1920	0
409	20230622	131100	91515121	1920	1920	1920	1920	0
410	20230622	131000	91515121	1920	1920	1920	1920	0
411	20230622	130900	91515121	1920	1931	1931	1920	654
412	20230622	130800	90255016	1947	1947	1947	1947	0
413	20230622	130700	90255016	1947	1934	1947	1931	44
414	20230622	130600	90169678	1931	1920	1931	1920	319
415	20230622	130500	89553779	1915	1915	1915	1915	0
416	20230622	130400	89553779	1915	1918	1918	1915	257
417	20230622	130300	89061327	1918	1918	1918	1918	1
418	20230622	130200	89059409	1918	1918	1918	1918	2
419	20230622	130100	89055573	1915	1919	1919	1915	1155
420	20230622	130000	86843120	1919	1919	1919	1919	2
421	20230622	125900	86839282	1919	1919	1919	1919	3
422	20230622	125800	86833525	1920	1920	1920	1920	152
423	20230622	125700	86541685	1923	1923	1923	1923	0
424	20230622	125600	86541685	1923	1918	1923	1918	10
425	20230622	125500	86522499	1916	1916	1916	1916	9
426	20230622	125400	86505255	1931	1920	1931	1919	4
427	20230622	125300	86497563	1918	1921	1921	1918	241
428	20230622	125200	86035322	1921	1921	1921	1921	300
429	20230622	125100	85459022	1922	1922	1922	1922	79
430	20230622	125000	85307184	1925	1925	1925	1925	1
431	20230622	124900	85305259	1925	1925	1925	1925	4
432	20230622	124800	85297559	1925	1925	1925	1925	0
433	20230622	124700	85297559	1925	1925	1925	1925	0
434	20230622	124600	85297559	1925	1925	1925	1925	1
435	20230622	124500	85295634	1944	1944	1944	1944	0
436	20230622	124400	85295634	1944	1925	1944	1925	6
437	20230622	124300	85284027	1945	1925	1945	1925	2
438	20230622	124200	85280157	1924	1923	1924	1923	3
439	20230622	124100	85274386	1950	1917	1950	1917	1340
440	20230622	124000	82698186	1917	1917	1917	1917	0
441	20230622	123900	82698186	1917	1917	1917	1917	0
442	20230622	123800	82698186	1917	1917	1917	1917	0
443	20230622	123700	82698186	1917	1917	1917	1917	0
444	20230622	123600	82698186	1917	1917	1917	1917	300
445	20230622	123500	82123086	1917	1916	1917	1916	310
446	20230622	123400	81528822	1916	1917	1917	1916	11
447	20230622	123300	81507744	1916	1916	1916	1916	6
448	20230622	123200	81496248	1917	1917	1917	1917	0
449	20230622	123100	81496248	1917	1917	1917	1917	0
450	20230622	123000	81496248	1917	1917	1917	1917	0
451	20230622	122900	81496248	1917	1917	1917	1917	0
452	20230622	122800	81496248	1917	1917	1917	1917	0
453	20230622	122700	81496248	1917	1917	1917	1917	0
454	20230622	122600	81496248	1917	1917	1917	1917	0
455	20230622	122500	81496248	1917	1917	1921	1917	156
456	20230622	122400	81197190	1916	1917	1917	1916	60
457	20230622	122300	81082223	1917	1917	1917	1917	0
458	20230622	122200	81082223	1917	1917	1917	1917	0
459	20230622	122100	81082223	1917	1917	1917	1917	0
460	20230622	122000	81082223	1917	1917	1917	1917	0
461	20230622	121900	81082223	1917	1917	1917	1917	200
462	20230622	121800	80698823	1917	1917	1917	1917	296
463	20230622	121700	80131391	1916	1920	1920	1916	1501
464	20230622	121600	77254091	1920	1920	1920	1920	0
465	20230622	121500	77254091	1920	1920	1920	1920	235
466	20230622	121400	76802891	1920	1920	1920	1920	0
467	20230622	121300	76802891	1920	1920	1920	1920	100
468	20230622	121200	76610891	1921	1921	1921	1921	0
469	20230622	121100	76610891	1921	1921	1921	1921	0
470	20230622	121000	76610891	1921	1921	1921	1921	0
471	20230622	120900	76610891	1921	1921	1921	1921	0
472	20230622	120800	76610891	1921	1921	1921	1921	0
473	20230622	120700	76610891	1921	1921	1921	1921	0
474	20230622	120600	76610891	1921	1921	1921	1921	0
475	20230622	120500	76610891	1921	1921	1921	1921	0
476	20230622	120400	76610891	1921	1921	1921	1921	0
477	20230622	120300	76610891	1921	1921	1921	1921	0
478	20230622	120200	76610891	1921	1921	1921	1921	95
479	20230622	120100	76428396	1921	1921	1921	1921	100
480	20230622	120000	76236296	1921	1921	1921	1921	0
481	20230622	115900	76236296	1921	1921	1921	1921	0
482	20230622	115800	76236296	1921	1921	1921	1921	0
483	20230622	115700	76236296	1921	1921	1921	1921	10
484	20230622	115600	76217086	1920	1920	1920	1920	0
485	20230622	115500	76217086	1920	1920	1920	1920	166
486	20230622	115400	75898366	1923	1923	1923	1923	0
487	20230622	115300	75898366	1923	1923	1923	1923	1
488	20230622	115200	75896443	1923	1923	1923	1923	0
489	20230622	115100	75896443	1923	1923	1923	1923	7
490	20230622	115000	75882982	1923	1923	1923	1923	3
491	20230622	114900	75877213	1925	1925	1925	1925	0
492	20230622	114800	75877213	1925	1925	1925	1925	0
493	20230622	114700	75877213	1925	1925	1925	1925	6
494	20230622	114600	75865663	1925	1924	1928	1924	134
495	20230622	114500	75607327	1928	1924	1928	1924	388
496	20230622	114400	74859885	1925	1925	1925	1925	0
497	20230622	114300	74859885	1925	1925	1925	1925	0
498	20230622	114200	74859885	1925	1925	1925	1925	51
499	20230622	114100	74761710	1925	1925	1925	1925	0
500	20230622	114000	74761710	1925	1925	1925	1925	0
501	20230622	113900	74761710	1925	1925	1925	1925	0
502	20230622	113800	74761710	1925	1925	1925	1925	2
503	20230622	113700	74757860	1922	1922	1922	1922	0
504	20230622	113600	74757860	1922	1922	1922	1922	0
505	20230622	113500	74757860	1922	1922	1922	1922	0
506	20230622	113400	74757860	1922	1922	1922	1922	0
507	20230622	113300	74757860	1922	1922	1922	1922	0
508	20230622	113200	74757860	1922	1922	1922	1922	0
509	20230622	113100	74757860	1922	1922	1922	1922	1
510	20230622	113000	74755938	1922	1922	1922	1922	3
511	20230622	112900	74750172	1922	1922	1922	1922	2
512	20230622	112800	74746328	1922	1922	1922	1922	1
513	20230622	112700	74744406	1928	1922	1928	1922	61
514	20230622	112600	74626810	1921	1921	1921	1921	0
515	20230622	112500	74626810	1921	1921	1921	1921	0
516	20230622	112400	74626810	1921	1921	1921	1921	0
517	20230622	112300	74626810	1921	1921	1921	1921	1
518	20230622	112200	74624889	1921	1921	1921	1921	2007
519	20230622	112100	70769442	1921	1921	1921	1921	5
520	20230622	112000	70759837	1921	1921	1921	1921	0
521	20230622	111900	70759837	1921	1921	1921	1921	0
522	20230622	111800	70759837	1921	1921	1921	1921	0
523	20230622	111700	70759837	1921	1921	1921	1921	0
524	20230622	111600	70759837	1921	1921	1921	1921	0
525	20230622	111500	70759837	1921	1921	1921	1921	23
526	20230622	111400	70715654	1921	1921	1921	1921	1057
527	20230622	111300	68685157	1921	1921	1921	1921	568
528	20230622	111200	67594029	1921	1921	1921	1921	0
529	20230622	111100	67594029	1921	1925	1925	1921	760
530	20230622	111000	66134065	1921	1925	1925	1921	1100
531	20230622	110900	64020901	1921	1925	1925	1921	254
532	20230622	110800	63532669	1927	1927	1927	1927	0
533	20230622	110700	63532669	1927	1927	1927	1927	0
534	20230622	110600	63532669	1927	1927	1927	1927	0
535	20230622	110500	63532669	1927	1927	1927	1927	1
536	20230622	110400	63530742	1932	1927	1932	1927	12
537	20230622	110300	63507563	1932	1932	1932	1932	0
538	20230622	110200	63507563	1932	1932	1932	1932	0
539	20230622	110100	63507563	1932	1932	1932	1932	0
540	20230622	110000	63507563	1932	1928	1932	1928	2
541	20230622	105900	63503703	1924	1924	1924	1924	1
542	20230622	105800	63501779	1922	1920	1922	1920	612
543	20230622	105700	62326557	1920	1936	1936	1920	1980
544	20230622	105600	58502235	1950	1950	1950	1950	0
545	20230622	105500	58502235	1950	1939	1950	1939	4
546	20230622	105400	58494457	1936	1936	1936	1936	0
547	20230622	105300	58494457	1936	1936	1936	1936	1
548	20230622	105200	58492521	1950	1935	1950	1935	13
549	20230622	105100	58467200	1936	1936	1936	1936	1
550	20230622	105000	58465264	1952	1952	1952	1952	0
551	20230622	104900	58465264	1952	1952	1952	1952	0
552	20230622	104800	58465264	1952	1936	1952	1936	1166
553	20230622	104700	56206592	1952	1952	1952	1952	0
554	20230622	104600	56206592	1952	1937	1952	1933	614
555	20230622	104500	55019297	1915	1948	1948	1903	14278
556	20230622	104400	27420371	1951	1951	1951	1951	0
557	20230622	104300	27420371	1951	1949	1951	1948	511
558	20230622	104200	26424737	1952	1952	1952	1952	23
559	20230622	104100	26379841	1952	1952	1952	1952	0
560	20230622	104000	26379841	1952	1952	1952	1952	0
561	20230622	103900	26379841	1952	1952	1952	1952	0
562	20230622	103800	26379841	1952	1952	1952	1952	0
563	20230622	103700	26379841	1952	1952	1952	1952	50
564	20230622	103600	26282241	1952	1952	1952	1952	0
565	20230622	103500	26282241	1952	1952	1952	1952	0
566	20230622	103400	26282241	1952	1952	1952	1952	204
567	20230622	103300	25884033	1952	1952	1952	1952	0
568	20230622	103200	25884033	1952	1952	1952	1952	0
569	20230622	103100	25884033	1952	1952	1952	1952	0
570	20230622	103000	25884033	1952	1950	1952	1950	1285
571	20230622	102900	23378280	1950	1950	1950	1950	0
572	20230622	102800	23378280	1950	1950	1950	1950	1
573	20230622	102700	23376330	1948	1948	1948	1948	0
574	20230622	102600	23376330	1948	1948	1948	1948	0
575	20230622	102500	23376330	1948	1948	1948	1948	0
576	20230622	102400	23376330	1948	1948	1948	1948	0
577	20230622	102300	23376330	1948	1948	1948	1948	0
578	20230622	102200	23376330	1948	1948	1948	1948	0
579	20230622	102100	23376330	1948	1948	1948	1948	0
580	20230622	102000	23376330	1948	1948	1948	1948	0
581	20230622	101900	23376330	1948	1948	1948	1948	0
582	20230622	101800	23376330	1948	1948	1948	1948	0
583	20230622	101700	23376330	1948	1948	1948	1948	36
584	20230622	101600	23306202	1948	1948	1948	1948	0
585	20230622	101500	23306202	1948	1948	1948	1948	0
586	20230622	101400	23306202	1948	1948	1948	1948	1
587	20230622	101300	23304254	1948	1948	1948	1948	0
588	20230622	101200	23304254	1948	1948	1948	1948	0
589	20230622	101100	23304254	1948	1948	1948	1948	0
590	20230622	101000	23304254	1948	1948	1948	1948	0
591	20230622	100900	23304254	1948	1948	1948	1948	0
592	20230622	100800	23304254	1948	1948	1948	1948	0
593	20230622	100700	23304254	1948	1948	1948	1948	0
594	20230622	100600	23304254	1948	1948	1948	1948	0
595	20230622	100500	23304254	1948	1948	1948	1948	0
596	20230622	100400	23304254	1948	1948	1948	1948	0
597	20230622	100300	23304254	1948	1948	1948	1948	0
598	20230622	100200	23304254	1948	1948	1948	1948	0
599	20230622	100100	23304254	1948	1948	1948	1948	0
600	20230622	100000	23304254	1948	1948	1948	1948	28
601	20230622	095900	23249710	1950	1950	1950	1950	0
602	20230622	095800	23249710	1950	1950	1950	1950	0
603	20230622	095700	23249710	1950	1950	1950	1950	0
604	20230622	095600	23249710	1950	1950	1950	1950	0
605	20230622	095500	23249710	1950	1950	1950	1950	282
606	20230622	095400	22699810	1950	1950	1950	1950	0
607	20230622	095300	22699810	1950	1950	1950	1950	0
608	20230622	095200	22699810	1950	1950	1950	1950	0
609	20230622	095100	22699810	1950	1948	1950	1948	150
610	20230622	095000	22407600	1948	1948	1948	1948	100
611	20230622	094900	22212800	1948	1948	1948	1948	0
612	20230622	094800	22212800	1948	1948	1948	1948	0
613	20230622	094700	22212800	1948	1948	1948	1948	0
614	20230622	094600	22212800	1948	1948	1948	1948	0
615	20230622	094500	22212800	1948	1949	1949	1948	975
616	20230622	094400	20313498	1952	1952	1952	1952	0
617	20230622	094300	20313498	1952	1952	1952	1952	3
618	20230622	094200	20307642	1952	1952	1952	1952	1
619	20230622	094100	20305690	1952	1952	1952	1952	1
620	20230622	094000	20303738	1952	1952	1952	1952	0
621	20230622	093900	20303738	1952	1957	1957	1952	51
622	20230622	093800	20204083	1952	1952	1952	1952	0
623	20230622	093700	20204083	1952	1952	1952	1952	1
624	20230622	093600	20202131	1949	1949	1949	1949	0
625	20230622	093500	20202131	1949	1949	1949	1949	1
626	20230622	093400	20200182	1949	1949	1949	1949	0
627	20230622	093300	20200182	1949	1949	1949	1949	0
628	20230622	093200	20200182	1949	1949	1949	1949	0
629	20230622	093100	20200182	1949	1949	1949	1949	1
630	20230622	093000	20198233	1958	1958	1958	1958	0
631	20230622	092900	20198233	1958	1958	1958	1958	0
632	20230622	092800	20198233	1958	1958	1958	1958	0
633	20230622	092700	20198233	1958	1950	1958	1950	6
634	20230622	092600	20186509	1958	1949	1958	1949	8
635	20230622	092500	20170878	1949	1949	1949	1946	46
636	20230622	092400	20081356	1949	1949	1949	1949	1
637	20230622	092300	20079407	1958	1949	1958	1949	5
638	20230622	092200	20069626	1958	1958	1958	1958	0
639	20230622	092100	20069626	1958	1950	1958	1949	3
640	20230622	092000	20063769	1949	1953	1953	1949	200
641	20230622	091900	19673813	1958	1956	1958	1956	510
642	20230622	091800	18675235	1959	1954	1959	1954	1870
643	20230622	091700	15012461	1959	1959	1959	1959	0
644	20230622	091600	15012461	1959	1959	1959	1959	0
645	20230622	091500	15012461	1959	1959	1959	1959	0
646	20230622	091400	15012461	1959	1959	1959	1959	0
647	20230622	091300	15012461	1959	1959	1959	1959	0
648	20230622	091200	15012461	1959	1959	1959	1959	0
649	20230622	091100	15012461	1959	1959	1959	1959	0
650	20230622	091000	15012461	1959	1959	1959	1959	0
651	20230622	090900	15012461	1959	1959	1959	1959	0
652	20230622	090800	15012461	1959	1959	1959	1959	0
653	20230622	090700	15012461	1959	1959	1959	1959	0
654	20230622	090600	15012461	1959	1959	1959	1959	0
655	20230622	090500	15012461	1959	1959	1959	1959	1
656	20230622	090400	15010502	1959	1950	1959	1942	1462
657	20230622	090300	12154487	1950	1942	1950	1941	432
658	20230622	090200	11315200	1942	1944	1945	1942	292
659	20230622	090100	10747752	1941	1951	1951	1941	1323
660	20230622	090000	8175683	1953	1960	1960	1953	4081