KissMeData/196450/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	210700	528585221	1953	1953	1953	1953	3347
3	20230608	210600	528585221	1953	1953	1953	1953	0
4	20230608	210500	528585221	1953	1953	1953	1953	0
5	20230608	210400	528585221	1953	1953	1953	1953	0
6	20230608	210300	528585221	1953	1953	1953	1953	0
7	20230608	210200	528585221	1953	1953	1953	1953	0
8	20230608	210100	528585221	1953	1953	1953	1953	0
9	20230608	210000	528585221	1953	1953	1953	1953	0
10	20230608	205900	528585221	1953	1953	1953	1953	0
11	20230608	205800	528585221	1953	1953	1953	1953	0
12	20230608	205700	528585221	1953	1953	1953	1953	0
13	20230608	205600	528585221	1953	1953	1953	1953	0
14	20230608	205500	528585221	1953	1953	1953	1953	0
15	20230608	205400	528585221	1953	1953	1953	1953	0
16	20230608	205300	528585221	1953	1953	1953	1953	0
17	20230608	205200	528585221	1953	1953	1953	1953	0
18	20230608	205100	528585221	1953	1953	1953	1953	0
19	20230608	205000	528585221	1953	1953	1953	1953	0
20	20230608	204900	528585221	1953	1953	1953	1953	0
21	20230608	204800	528585221	1953	1953	1953	1953	0
22	20230608	204700	528585221	1953	1953	1953	1953	0
23	20230608	204600	528585221	1953	1953	1953	1953	0
24	20230608	204500	528585221	1953	1953	1953	1953	0
25	20230608	204400	528585221	1953	1953	1953	1953	0
26	20230608	204300	528585221	1953	1953	1953	1953	0
27	20230608	204200	528585221	1953	1953	1953	1953	0
28	20230608	204100	528585221	1953	1953	1953	1953	0
29	20230608	204000	528585221	1953	1953	1953	1953	0
30	20230608	203900	528585221	1953	1953	1953	1953	0
31	20230608	203800	528585221	1953	1953	1953	1953	0
32	20230608	203700	528585221	1953	1953	1953	1953	3347
33	20230608	203600	528585221	1953	1953	1953	1953	0
34	20230608	203500	528585221	1953	1953	1953	1953	0
35	20230608	203400	528585221	1953	1953	1953	1953	0
36	20230608	203300	528585221	1953	1953	1953	1953	0
37	20230608	203200	528585221	1953	1953	1953	1953	0
38	20230608	203100	528585221	1953	1953	1953	1953	0
39	20230608	203000	528585221	1953	1953	1953	1953	0
40	20230608	202900	528585221	1953	1953	1953	1953	0
41	20230608	202800	528585221	1953	1953	1953	1953	0
42	20230608	202700	528585221	1953	1953	1953	1953	0
43	20230608	202600	528585221	1953	1953	1953	1953	0
44	20230608	202500	528585221	1953	1953	1953	1953	0
45	20230608	202400	528585221	1953	1953	1953	1953	0
46	20230608	202300	528585221	1953	1953	1953	1953	0
47	20230608	202200	528585221	1953	1953	1953	1953	0
48	20230608	202100	528585221	1953	1953	1953	1953	0
49	20230608	202000	528585221	1953	1953	1953	1953	0
50	20230608	201900	528585221	1953	1953	1953	1953	0
51	20230608	201800	528585221	1953	1953	1953	1953	0
52	20230608	201700	528585221	1953	1953	1953	1953	0
53	20230608	201600	528585221	1953	1953	1953	1953	0
54	20230608	201500	528585221	1953	1953	1953	1953	0
55	20230608	201400	528585221	1953	1953	1953	1953	0
56	20230608	201300	528585221	1953	1953	1953	1953	0
57	20230608	201200	528585221	1953	1953	1953	1953	0
58	20230608	201100	528585221	1953	1953	1953	1953	0
59	20230608	201000	528585221	1953	1953	1953	1953	0
60	20230608	200900	528585221	1953	1953	1953	1953	0
61	20230608	200800	528585221	1953	1953	1953	1953	0
62	20230608	200700	528585221	1953	1953	1953	1953	3347
63	20230608	200600	528585221	1953	1953	1953	1953	0
64	20230608	200500	528585221	1953	1953	1953	1953	0
65	20230608	200400	528585221	1953	1953	1953	1953	0
66	20230608	200300	528585221	1953	1953	1953	1953	0
67	20230608	200200	528585221	1953	1953	1953	1953	0
68	20230608	200100	528585221	1953	1953	1953	1953	0
69	20230608	200000	528585221	1953	1953	1953	1953	0
70	20230608	195900	528585221	1953	1953	1953	1953	0
71	20230608	195800	528585221	1953	1953	1953	1953	0
72	20230608	195700	528585221	1953	1953	1953	1953	0
73	20230608	195600	528585221	1953	1953	1953	1953	0
74	20230608	195500	528585221	1953	1953	1953	1953	0
75	20230608	195400	528585221	1953	1953	1953	1953	0
76	20230608	195300	528585221	1953	1953	1953	1953	0
77	20230608	195200	528585221	1953	1953	1953	1953	0
78	20230608	195100	528585221	1953	1953	1953	1953	0
79	20230608	195000	528585221	1953	1953	1953	1953	0
80	20230608	194900	528585221	1953	1953	1953	1953	0
81	20230608	194800	528585221	1953	1953	1953	1953	0
82	20230608	194700	528585221	1953	1953	1953	1953	0
83	20230608	194600	528585221	1953	1953	1953	1953	0
84	20230608	194500	528585221	1953	1953	1953	1953	0
85	20230608	194400	528585221	1953	1953	1953	1953	0
86	20230608	194300	528585221	1953	1953	1953	1953	0
87	20230608	194200	528585221	1953	1953	1953	1953	0
88	20230608	194100	528585221	1953	1953	1953	1953	0
89	20230608	194000	528585221	1953	1953	1953	1953	0
90	20230608	193900	528585221	1953	1953	1953	1953	0
91	20230608	193800	528585221	1953	1953	1953	1953	0
92	20230608	193700	528585221	1953	1953	1953	1953	3347
93	20230608	193600	528585221	1953	1953	1953	1953	0
94	20230608	193500	528585221	1953	1953	1953	1953	0
95	20230608	193400	528585221	1953	1953	1953	1953	0
96	20230608	193300	528585221	1953	1953	1953	1953	0
97	20230608	193200	528585221	1953	1953	1953	1953	0
98	20230608	193100	528585221	1953	1953	1953	1953	0
99	20230608	193000	528585221	1953	1953	1953	1953	0
100	20230608	192900	528585221	1953	1953	1953	1953	0
101	20230608	192800	528585221	1953	1953	1953	1953	0
102	20230608	192700	528585221	1953	1953	1953	1953	0
103	20230608	192600	528585221	1953	1953	1953	1953	0
104	20230608	192500	528585221	1953	1953	1953	1953	0
105	20230608	192400	528585221	1953	1953	1953	1953	0
106	20230608	192300	528585221	1953	1953	1953	1953	0
107	20230608	192200	528585221	1953	1953	1953	1953	0
108	20230608	192100	528585221	1953	1953	1953	1953	0
109	20230608	192000	528585221	1953	1953	1953	1953	0
110	20230608	191900	528585221	1953	1953	1953	1953	0
111	20230608	191800	528585221	1953	1953	1953	1953	0
112	20230608	191700	528585221	1953	1953	1953	1953	0
113	20230608	191600	528585221	1953	1953	1953	1953	0
114	20230608	191500	528585221	1953	1953	1953	1953	0
115	20230608	191400	528585221	1953	1953	1953	1953	0
116	20230608	191300	528585221	1953	1953	1953	1953	0
117	20230608	191200	528585221	1953	1953	1953	1953	0
118	20230608	191100	528585221	1953	1953	1953	1953	0
119	20230608	191000	528585221	1953	1953	1953	1953	0
120	20230608	190900	528585221	1953	1953	1953	1953	0
121	20230608	190800	528585221	1953	1953	1953	1953	0
122	20230608	190700	528585221	1953	1953	1953	1953	3347
123	20230608	190600	528585221	1953	1953	1953	1953	0
124	20230608	190500	528585221	1953	1953	1953	1953	0
125	20230608	190400	528585221	1953	1953	1953	1953	0
126	20230608	190300	528585221	1953	1953	1953	1953	0
127	20230608	190200	528585221	1953	1953	1953	1953	0
128	20230608	190100	528585221	1953	1953	1953	1953	0
129	20230608	190000	528585221	1953	1953	1953	1953	0
130	20230608	185900	528585221	1953	1953	1953	1953	0
131	20230608	185800	528585221	1953	1953	1953	1953	0
132	20230608	185700	528585221	1953	1953	1953	1953	0
133	20230608	185600	528585221	1953	1953	1953	1953	0
134	20230608	185500	528585221	1953	1953	1953	1953	0
135	20230608	185400	528585221	1953	1953	1953	1953	0
136	20230608	185300	528585221	1953	1953	1953	1953	0
137	20230608	185200	528585221	1953	1953	1953	1953	0
138	20230608	185100	528585221	1953	1953	1953	1953	0
139	20230608	185000	528585221	1953	1953	1953	1953	0
140	20230608	184900	528585221	1953	1953	1953	1953	0
141	20230608	184800	528585221	1953	1953	1953	1953	0
142	20230608	184700	528585221	1953	1953	1953	1953	0
143	20230608	184600	528585221	1953	1953	1953	1953	0
144	20230608	184500	528585221	1953	1953	1953	1953	0
145	20230608	184400	528585221	1953	1953	1953	1953	0
146	20230608	184300	528585221	1953	1953	1953	1953	0
147	20230608	184200	528585221	1953	1953	1953	1953	0
148	20230608	184100	528585221	1953	1953	1953	1953	0
149	20230608	184000	528585221	1953	1953	1953	1953	0
150	20230608	183900	528585221	1953	1953	1953	1953	0
151	20230608	183800	528585221	1953	1953	1953	1953	0
152	20230608	183700	528585221	1953	1953	1953	1953	3347
153	20230608	183600	528585221	1953	1953	1953	1953	0
154	20230608	183500	528585221	1953	1953	1953	1953	0
155	20230608	183400	528585221	1953	1953	1953	1953	0
156	20230608	183300	528585221	1953	1953	1953	1953	0
157	20230608	183200	528585221	1953	1953	1953	1953	0
158	20230608	183100	528585221	1953	1953	1953	1953	0
159	20230608	183000	528585221	1953	1953	1953	1953	0
160	20230608	182900	528585221	1953	1953	1953	1953	0
161	20230608	182800	528585221	1953	1953	1953	1953	0
162	20230608	182700	528585221	1953	1953	1953	1953	0
163	20230608	182600	528585221	1953	1953	1953	1953	0
164	20230608	182500	528585221	1953	1953	1953	1953	0
165	20230608	182400	528585221	1953	1953	1953	1953	0
166	20230608	182300	528585221	1953	1953	1953	1953	0
167	20230608	182200	528585221	1953	1953	1953	1953	0
168	20230608	182100	528585221	1953	1953	1953	1953	0
169	20230608	182000	528585221	1953	1953	1953	1953	0
170	20230608	181900	528585221	1953	1953	1953	1953	0
171	20230608	181800	528585221	1953	1953	1953	1953	0
172	20230608	181700	528585221	1953	1953	1953	1953	0
173	20230608	181600	528585221	1953	1953	1953	1953	0
174	20230608	181500	528585221	1953	1953	1953	1953	0
175	20230608	181400	528585221	1953	1953	1953	1953	0
176	20230608	181300	528585221	1953	1953	1953	1953	0
177	20230608	181200	528585221	1953	1953	1953	1953	0
178	20230608	181100	528585221	1953	1953	1953	1953	0
179	20230608	181000	528585221	1953	1953	1953	1953	0
180	20230608	180900	528585221	1953	1953	1953	1953	0
181	20230608	180800	528585221	1953	1953	1953	1953	0
182	20230608	180700	528585221	1953	1953	1953	1953	3347
183	20230608	180600	528585221	1953	1953	1953	1953	0
184	20230608	180500	528585221	1953	1953	1953	1953	0
185	20230608	180400	528585221	1953	1953	1953	1953	0
186	20230608	180300	528585221	1953	1953	1953	1953	0
187	20230608	180200	528585221	1953	1953	1953	1953	0
188	20230608	180100	528585221	1953	1953	1953	1953	0
189	20230608	180000	528585221	1953	1953	1953	1953	0
190	20230608	175900	528585221	1953	1953	1953	1953	0
191	20230608	175800	528585221	1953	1953	1953	1953	0
192	20230608	175700	528585221	1953	1953	1953	1953	0
193	20230608	175600	528585221	1953	1953	1953	1953	0
194	20230608	175500	528585221	1953	1953	1953	1953	0
195	20230608	175400	528585221	1953	1953	1953	1953	0
196	20230608	175300	528585221	1953	1953	1953	1953	0
197	20230608	175200	528585221	1953	1953	1953	1953	0
198	20230608	175100	528585221	1953	1953	1953	1953	0
199	20230608	175000	528585221	1953	1953	1953	1953	0
200	20230608	174900	528585221	1953	1953	1953	1953	0
201	20230608	174800	528585221	1953	1953	1953	1953	0
202	20230608	174700	528585221	1953	1953	1953	1953	0
203	20230608	174600	528585221	1953	1953	1953	1953	0
204	20230608	174500	528585221	1953	1953	1953	1953	0
205	20230608	174400	528585221	1953	1953	1953	1953	0
206	20230608	174300	528585221	1953	1953	1953	1953	0
207	20230608	174200	528585221	1953	1953	1953	1953	0
208	20230608	174100	528585221	1953	1953	1953	1953	0
209	20230608	174000	528585221	1953	1953	1953	1953	0
210	20230608	173900	528585221	1953	1953	1953	1953	0
211	20230608	173800	528585221	1953	1953	1953	1953	0
212	20230608	173700	528585221	1953	1953	1953	1953	3347
213	20230608	173600	528585221	1953	1953	1953	1953	0
214	20230608	173500	528585221	1953	1953	1953	1953	0
215	20230608	173400	528585221	1953	1953	1953	1953	0
216	20230608	173300	528585221	1953	1953	1953	1953	0
217	20230608	173200	528585221	1953	1953	1953	1953	0
218	20230608	173100	528585221	1953	1953	1953	1953	0
219	20230608	173000	528585221	1953	1953	1953	1953	0
220	20230608	172900	528585221	1953	1953	1953	1953	0
221	20230608	172800	528585221	1953	1953	1953	1953	0
222	20230608	172700	528585221	1953	1953	1953	1953	0
223	20230608	172600	528585221	1953	1953	1953	1953	0
224	20230608	172500	528585221	1953	1953	1953	1953	0
225	20230608	172400	528585221	1953	1953	1953	1953	0
226	20230608	172300	528585221	1953	1953	1953	1953	0
227	20230608	172200	528585221	1953	1953	1953	1953	0
228	20230608	172100	528585221	1953	1953	1953	1953	0
229	20230608	172000	528585221	1953	1953	1953	1953	0
230	20230608	171900	528585221	1953	1953	1953	1953	0
231	20230608	171800	528585221	1953	1953	1953	1953	0
232	20230608	171700	528585221	1953	1953	1953	1953	0
233	20230608	171600	528585221	1953	1953	1953	1953	0
234	20230608	171500	528585221	1953	1953	1953	1953	0
235	20230608	171400	528585221	1953	1953	1953	1953	0
236	20230608	171300	528585221	1953	1953	1953	1953	0
237	20230608	171200	528585221	1953	1953	1953	1953	0
238	20230608	171100	528585221	1953	1953	1953	1953	0
239	20230608	171000	528585221	1953	1953	1953	1953	0
240	20230608	170900	528585221	1953	1953	1953	1953	0
241	20230608	170800	528585221	1953	1953	1953	1953	0
242	20230608	170700	528585221	1953	1953	1953	1953	3347
243	20230608	170600	528585221	1953	1953	1953	1953	0
244	20230608	170500	528585221	1953	1953	1953	1953	0
245	20230608	170400	528585221	1953	1953	1953	1953	0
246	20230608	170300	528585221	1953	1953	1953	1953	0
247	20230608	170200	528585221	1953	1953	1953	1953	0
248	20230608	170100	528585221	1953	1953	1953	1953	0
249	20230608	170000	528585221	1953	1953	1953	1953	0
250	20230608	165900	528585221	1953	1953	1953	1953	0
251	20230608	165800	528585221	1953	1953	1953	1953	0
252	20230608	165700	528585221	1953	1953	1953	1953	0
253	20230608	165600	528585221	1953	1953	1953	1953	0
254	20230608	165500	528585221	1953	1953	1953	1953	0
255	20230608	165400	528585221	1953	1953	1953	1953	0
256	20230608	165300	528585221	1953	1953	1953	1953	0
257	20230608	165200	528585221	1953	1953	1953	1953	0
258	20230608	165100	528585221	1953	1953	1953	1953	0
259	20230608	165000	528585221	1953	1953	1953	1953	0
260	20230608	164900	528585221	1953	1953	1953	1953	0
261	20230608	164800	528585221	1953	1953	1953	1953	0
262	20230608	164700	528585221	1953	1953	1953	1953	0
263	20230608	164600	528585221	1953	1953	1953	1953	0
264	20230608	164500	528585221	1953	1953	1953	1953	0
265	20230608	164400	528585221	1953	1953	1953	1953	0
266	20230608	164300	528585221	1953	1953	1953	1953	0
267	20230608	164200	528585221	1953	1953	1953	1953	0
268	20230608	164100	528585221	1953	1953	1953	1953	0
269	20230608	164000	528585221	1953	1953	1953	1953	0
270	20230608	163900	528585221	1953	1953	1953	1953	0
271	20230608	163800	528585221	1953	1953	1953	1953	0
272	20230608	163700	528585221	1953	1953	1953	1953	3347
273	20230608	163600	528585221	1953	1953	1953	1953	0
274	20230608	163500	528585221	1953	1953	1953	1953	0
275	20230608	163400	528585221	1953	1953	1953	1953	0
276	20230608	163300	528585221	1953	1953	1953	1953	0
277	20230608	163200	528585221	1953	1953	1953	1953	0
278	20230608	163100	528585221	1953	1953	1953	1953	0
279	20230608	163000	528585221	1953	1953	1953	1953	0
280	20230608	162900	528585221	1953	1953	1953	1953	0
281	20230608	162800	528585221	1953	1953	1953	1953	0
282	20230608	162700	528585221	1953	1953	1953	1953	0
283	20230608	162600	528585221	1953	1953	1953	1953	0
284	20230608	162500	528585221	1953	1953	1953	1953	0
285	20230608	162400	528585221	1953	1953	1953	1953	0
286	20230608	162300	528585221	1953	1953	1953	1953	0
287	20230608	162200	528585221	1953	1953	1953	1953	0
288	20230608	162100	528585221	1953	1953	1953	1953	0
289	20230608	162000	528585221	1953	1953	1953	1953	0
290	20230608	161900	528585221	1953	1953	1953	1953	0
291	20230608	161800	528585221	1953	1953	1953	1953	0
292	20230608	161700	528585221	1953	1953	1953	1953	0
293	20230608	161600	528585221	1953	1953	1953	1953	0
294	20230608	161500	528585221	1953	1953	1953	1953	0
295	20230608	161400	528585221	1953	1953	1953	1953	0
296	20230608	161300	528585221	1953	1953	1953	1953	0
297	20230608	161200	528585221	1953	1953	1953	1953	0
298	20230608	161100	528585221	1953	1953	1953	1953	0
299	20230608	161000	528585221	1953	1953	1953	1953	0
300	20230608	160900	528585221	1953	1953	1953	1953	0
301	20230608	160800	528585221	1953	1953	1953	1953	0
302	20230608	160700	528585221	1953	1953	1953	1953	3347
303	20230608	160600	528585221	1953	1953	1953	1953	0
304	20230608	160500	528585221	1953	1953	1953	1953	0
305	20230608	160400	528585221	1953	1953	1953	1953	0
306	20230608	160300	528585221	1953	1953	1953	1953	0
307	20230608	160200	528585221	1953	1953	1953	1953	0
308	20230608	160100	528585221	1953	1953	1953	1953	0
309	20230608	160000	528585221	1953	1953	1953	1953	0
310	20230608	155900	528585221	1953	1953	1953	1953	0
311	20230608	155800	528585221	1953	1953	1953	1953	0
312	20230608	155700	528585221	1953	1953	1953	1953	0
313	20230608	155600	528585221	1953	1953	1953	1953	0
314	20230608	155500	528585221	1953	1953	1953	1953	0
315	20230608	155400	528585221	1953	1953	1953	1953	0
316	20230608	155300	528585221	1953	1953	1953	1953	0
317	20230608	155200	528585221	1953	1953	1953	1953	0
318	20230608	155100	528585221	1953	1953	1953	1953	0
319	20230608	155000	528585221	1953	1953	1953	1953	0
320	20230608	154900	528585221	1953	1953	1953	1953	0
321	20230608	154800	528585221	1953	1953	1953	1953	0
322	20230608	154700	528585221	1953	1953	1953	1953	0
323	20230608	154600	528585221	1953	1953	1953	1953	0
324	20230608	154500	528585221	1953	1953	1953	1953	0
325	20230608	154400	528585221	1953	1953	1953	1953	0
326	20230608	154300	528585221	1953	1953	1953	1953	0
327	20230608	154200	528585221	1953	1953	1953	1953	0
328	20230608	154100	528585221	1953	1953	1953	1953	0
329	20230608	154000	528585221	1953	1953	1953	1953	0
330	20230608	153900	528585221	1953	1953	1953	1953	0
331	20230608	153800	528585221	1953	1953	1953	1953	0
332	20230608	153700	528585221	1953	1953	1953	1953	3347
333	20230608	153600	528585221	1953	1953	1953	1953	0
334	20230608	153500	528585221	1953	1953	1953	1953	0
335	20230608	153400	528585221	1953	1953	1953	1953	0
336	20230608	153300	528585221	1953	1953	1953	1953	0
337	20230608	153200	528585221	1953	1953	1953	1953	0
338	20230608	153100	528585221	1953	1953	1953	1953	0
339	20230608	153000	528585221	1953	1953	1953	1953	3347
340	20230608	152900	522048530	1940	1940	1940	1940	0
341	20230608	152800	522048530	1940	1940	1940	1940	0
342	20230608	152700	522048530	1940	1940	1940	1940	0
343	20230608	152600	522048530	1940	1940	1940	1940	0
344	20230608	152500	522048530	1940	1940	1940	1940	0
345	20230608	152400	522048530	1940	1940	1940	1940	0
346	20230608	152300	522048530	1940	1940	1940	1940	0
347	20230608	152200	522048530	1940	1940	1940	1940	0
348	20230608	152100	522048530	1940	1940	1940	1940	0
349	20230608	152000	522048530	1940	1940	1940	1940	0
350	20230608	151900	522048530	1940	1940	1940	1940	100
351	20230608	151800	521854530	1940	1940	1940	1940	74
352	20230608	151700	521710970	1940	1940	1940	1940	9
353	20230608	151600	521693510	1940	1952	1952	1940	27
354	20230608	151500	521640950	1953	1948	1953	1941	229
355	20230608	151400	521195473	1940	1939	1940	1939	674
356	20230608	151300	519887927	1940	1940	1940	1939	919
357	20230608	151200	518105120	1948	1948	1948	1940	7922
358	20230608	151100	502734804	1948	1943	1948	1941	1357
359	20230608	151000	500098757	1943	1947	1947	1943	1599
360	20230608	150900	496988914	1947	1948	1948	1947	81
361	20230608	150800	496831129	1948	1948	1949	1948	156
362	20230608	150700	496527238	1948	1949	1949	1948	9
363	20230608	150600	496509698	1949	1949	1949	1949	5
364	20230608	150500	496499953	1949	1948	1950	1948	127
365	20230608	150400	496252395	1948	1948	1948	1948	7
366	20230608	150300	496238759	1948	1948	1948	1948	1
367	20230608	150200	496236811	1948	1948	1948	1948	15
368	20230608	150100	496207591	1948	1948	1948	1948	0
369	20230608	150000	496207591	1948	1948	1948	1948	0
370	20230608	145900	496207591	1948	1948	1948	1948	0
371	20230608	145800	496207591	1948	1948	1948	1948	0
372	20230608	145700	496207591	1948	1950	1950	1948	1000
373	20230608	145600	494259571	1959	1959	1959	1959	0
374	20230608	145500	494259571	1959	1956	1959	1956	241
375	20230608	145400	493788158	1956	1947	1956	1947	1505
376	20230608	145300	490854323	1947	1946	1947	1946	313
377	20230608	145200	490245218	1946	1945	1946	1945	301
378	20230608	145100	489659772	1945	1945	1945	1945	1
379	20230608	145000	489657827	1945	1944	1945	1942	206
380	20230608	144900	489257381	1945	1945	1945	1945	185
381	20230608	144800	488897556	1946	1946	1946	1946	108
382	20230608	144700	488687388	1947	1947	1947	1947	0
383	20230608	144600	488687388	1947	1948	1948	1947	465
384	20230608	144500	487781964	1948	1948	1948	1948	14
385	20230608	144400	487754692	1947	1947	1947	1947	8
386	20230608	144300	487739116	1948	1947	1948	1947	2
387	20230608	144200	487735221	1947	1947	1947	1947	0
388	20230608	144100	487735221	1947	1947	1947	1947	8
389	20230608	144000	487719645	1947	1947	1947	1947	0
390	20230608	143900	487719645	1947	1947	1947	1947	9
391	20230608	143800	487702122	1947	1947	1947	1947	2320
392	20230608	143700	483185082	1947	1952	1952	1947	9
393	20230608	143600	483167554	1946	1946	1946	1946	0
394	20230608	143500	483167554	1946	1946	1946	1946	463
395	20230608	143400	482266556	1952	1952	1952	1952	0
396	20230608	143300	482266556	1952	1952	1952	1952	0
397	20230608	143200	482266556	1952	1952	1952	1952	1
398	20230608	143100	482264604	1956	1956	1956	1956	0
399	20230608	143000	482264604	1956	1956	1956	1956	0
400	20230608	142900	482264604	1956	1956	1956	1956	0
401	20230608	142800	482264604	1956	1946	1956	1946	85
402	20230608	142700	482099038	1940	1947	1947	1940	4235
403	20230608	142600	473872279	1947	1950	1950	1947	685
404	20230608	142500	472538313	1950	1955	1955	1950	81
405	20230608	142400	472379963	1955	1955	1956	1955	35
406	20230608	142300	472311537	1955	1949	1955	1949	158
407	20230608	142200	472003547	1949	1949	1949	1949	14
408	20230608	142100	471976261	1949	1955	1955	1949	3023
409	20230608	142000	466080023	1955	1954	1955	1954	3
410	20230608	141900	466074159	1954	1954	1954	1954	8
411	20230608	141800	466058527	1954	1954	1954	1954	124
412	20230608	141700	465816231	1954	1956	1956	1954	165
413	20230608	141600	465493503	1956	1956	1956	1956	0
414	20230608	141500	465493503	1956	1954	1956	1954	12
415	20230608	141400	465470047	1954	1954	1954	1954	7
416	20230608	141300	465456369	1953	1953	1956	1953	128
417	20230608	141200	465206382	1956	1954	1956	1953	65
418	20230608	141100	465079419	1956	1957	1957	1954	1558
419	20230608	141000	462035082	1954	1956	1956	1954	10
420	20230608	140900	462015538	1957	1957	1957	1957	1
421	20230608	140800	462013581	1956	1954	1956	1954	7
422	20230608	140700	461999891	1954	1954	1954	1954	8
423	20230608	140600	461984259	1958	1958	1958	1958	2
424	20230608	140500	461980343	1953	1953	1953	1953	8
425	20230608	140400	461964719	1953	1953	1953	1953	8
426	20230608	140300	461949095	1958	1958	1958	1958	0
427	20230608	140200	461949095	1958	1958	1958	1958	2
428	20230608	140100	461945179	1959	1959	1959	1959	0
429	20230608	140000	461945179	1959	1958	1959	1958	447
430	20230608	135900	461069531	1959	1959	1959	1959	495
431	20230608	135800	460099826	1959	1954	1959	1954	7
432	20230608	135700	460086143	1954	1951	1954	1951	485
433	20230608	135600	459139226	1951	1954	1954	1951	3338
434	20230608	135500	452618136	1953	1950	1953	1950	801
435	20230608	135400	451055093	1951	1947	1951	1947	101
436	20230608	135300	450858265	1944	1943	1945	1942	2373
437	20230608	135200	446247567	1943	1947	1947	1943	16007
438	20230608	135100	415142756	1946	1947	1947	1946	8
439	20230608	135000	415127187	1946	1946	1946	1946	0
440	20230608	134900	415127187	1946	1946	1946	1946	49
441	20230608	134800	415031833	1949	1947	1949	1946	693
442	20230608	134700	413683107	1950	1947	1950	1947	624
443	20230608	134600	412467448	1947	1951	1951	1947	9016
444	20230608	134500	394893196	1951	1951	1951	1951	76
445	20230608	134400	394744920	1951	1953	1953	1951	817
446	20230608	134300	393149381	1951	1951	1951	1951	14
447	20230608	134200	393122067	1951	1951	1951	1951	53
448	20230608	134100	393018664	1951	1951	1952	1951	50
449	20230608	134000	392921110	1951	1950	1951	1950	682
450	20230608	133900	391590539	1951	1951	1951	1951	569
451	20230608	133800	390480420	1951	1951	1951	1951	10
452	20230608	133700	390460910	1951	1951	1951	1951	28
453	20230608	133600	390406282	1952	1950	1952	1950	31
454	20230608	133500	390345824	1950	1952	1952	1950	736
455	20230608	133400	388910424	1953	1953	1953	1953	1
456	20230608	133300	388908471	1951	1952	1952	1951	59
457	20230608	133200	388793342	1951	1951	1951	1951	114
458	20230608	133100	388570928	1950	1950	1950	1950	243
459	20230608	133000	388097078	1950	1953	1953	1950	6341
460	20230608	132900	375728907	1954	1954	1954	1954	291
461	20230608	132800	375160293	1955	1954	1955	1954	50
462	20230608	132700	375062591	1954	1954	1954	1954	46
463	20230608	132600	374972707	1955	1956	1956	1955	1162
464	20230608	132500	372700987	1956	1955	1956	1955	261
465	20230608	132400	372190728	1955	1953	1955	1953	16
466	20230608	132300	372159478	1953	1953	1953	1953	4
467	20230608	132200	372151666	1950	1950	1950	1950	0
468	20230608	132100	372151666	1950	1950	1950	1950	7
469	20230608	132000	372138016	1950	1950	1950	1950	249
470	20230608	131900	371652466	1950	1952	1952	1949	4790
471	20230608	131800	362310564	1952	1952	1952	1951	2024
472	20230608	131700	358359767	1956	1956	1956	1956	0
473	20230608	131600	358359767	1956	1952	1956	1952	49
474	20230608	131500	358264115	1952	1952	1952	1952	246
475	20230608	131400	357783923	1953	1953	1953	1953	1064
476	20230608	131300	355705931	1953	1955	1955	1952	5672
477	20230608	131200	344622653	1955	1956	1956	1955	245
478	20230608	131100	344143442	1956	1956	1956	1956	0
479	20230608	131000	344143442	1956	1956	1956	1956	11
480	20230608	130900	344121926	1957	1956	1957	1956	166
481	20230608	130800	343797225	1959	1955	1959	1955	153
482	20230608	130700	343498106	1956	1960	1960	1956	4098
483	20230608	130600	335471805	1960	1960	1960	1960	48
484	20230608	130500	335377725	1961	1962	1962	1961	1332
485	20230608	130400	332765218	1962	1962	1962	1962	0
486	20230608	130300	332765218	1962	1962	1962	1962	0
487	20230608	130200	332765218	1962	1969	1969	1960	1389
488	20230608	130100	330040081	1971	1971	1971	1971	0
489	20230608	130000	330040081	1971	1971	1971	1971	0
490	20230608	125900	330040081	1971	1970	1971	1970	12
491	20230608	125800	330016440	1972	1964	1972	1964	58
492	20230608	125700	329902518	1960	1959	1964	1959	248
493	20230608	125600	329416488	1960	1960	1960	1959	941
494	20230608	125500	327572172	1960	1959	1960	1959	1076
495	20230608	125400	325463819	1955	1959	1959	1955	397
496	20230608	125300	324687294	1959	1956	1959	1956	1396
497	20230608	125200	321956676	1956	1961	1961	1956	9076
498	20230608	125100	304203210	1960	1956	1960	1956	358
499	20230608	125000	303501880	1960	1964	1964	1956	8682
500	20230608	124900	286482650	1964	1967	1967	1964	267
501	20230608	124800	285957984	1967	1965	1967	1965	20
502	20230608	124700	285918682	1967	1967	1967	1967	0
503	20230608	124600	285918682	1967	1967	1967	1967	532
504	20230608	124500	284872238	1971	1971	1971	1971	0
505	20230608	124400	284872238	1971	1971	1971	1971	0
506	20230608	124300	284872238	1971	1971	1971	1971	0
507	20230608	124200	284872238	1971	1971	1971	1971	10
508	20230608	124100	284852528	1972	1972	1972	1972	11
509	20230608	124000	284830836	1973	1973	1973	1973	20
510	20230608	123900	284791376	1974	1965	1974	1965	47
511	20230608	123800	284698952	1966	1967	1967	1965	432
512	20230608	123700	283849641	1969	1969	1969	1969	17
513	20230608	123600	283816168	1969	1971	1975	1969	9
514	20230608	123500	283798426	1976	1969	1976	1969	22
515	20230608	123400	283755025	1976	1968	1976	1968	74
516	20230608	123300	283609369	1968	1966	1968	1966	142
517	20230608	123200	283330155	1966	1966	1966	1966	96
518	20230608	123100	283141419	1967	1969	1969	1967	1559
519	20230608	123000	280073120	1969	1971	1971	1969	1048
520	20230608	122900	278008581	1971	1971	1971	1971	1
521	20230608	122800	278006610	1974	1974	1974	1974	49
522	20230608	122700	277909884	1974	1974	1974	1974	0
523	20230608	122600	277909884	1974	1971	1974	1971	2
524	20230608	122500	277905939	1974	1974	1974	1974	0
525	20230608	122400	277905939	1974	1974	1974	1974	0
526	20230608	122300	277905939	1974	1974	1974	1974	10
527	20230608	122200	277886199	1976	1972	1976	1972	85
528	20230608	122100	277718567	1970	1974	1974	1970	1451
529	20230608	122000	274856844	1979	1979	1979	1979	7
530	20230608	121900	274842991	1979	1979	1979	1979	0
531	20230608	121800	274842991	1979	1979	1979	1979	0
532	20230608	121700	274842991	1979	1979	1979	1979	0
533	20230608	121600	274842991	1979	1979	1979	1979	10
534	20230608	121500	274823201	1980	1980	1980	1980	0
535	20230608	121400	274823201	1980	1980	1980	1979	6
536	20230608	121300	274811323	1981	1976	1981	1976	107
537	20230608	121200	274599875	1976	1976	1976	1976	0
538	20230608	121100	274599875	1976	1976	1976	1976	0
539	20230608	121000	274599875	1976	1976	1976	1976	11
540	20230608	120900	274578139	1971	1971	1971	1969	261
541	20230608	120800	274063794	1970	1969	1970	1969	232
542	20230608	120700	273606800	1969	1970	1970	1969	801
543	20230608	120600	272029630	1969	1968	1969	1968	48
544	20230608	120500	271935152	1967	1967	1967	1967	11
545	20230608	120400	271913515	1967	1967	1967	1967	0
546	20230608	120300	271913515	1967	1967	1967	1967	0
547	20230608	120200	271913515	1967	1967	1967	1967	0
548	20230608	120100	271913515	1967	1969	1969	1967	591
549	20230608	120000	270750425	1970	1970	1970	1970	0
550	20230608	115900	270750425	1970	1970	1970	1970	77
551	20230608	115800	270598735	1969	1969	1969	1969	0
552	20230608	115700	270598735	1969	1968	1969	1968	61
553	20230608	115600	270478641	1968	1971	1971	1968	1427
554	20230608	115500	267668066	1974	1974	1974	1974	10
555	20230608	115400	267648326	1976	1976	1976	1976	0
556	20230608	115300	267648326	1976	1976	1976	1976	0
557	20230608	115200	267648326	1976	1976	1976	1976	0
558	20230608	115100	267648326	1976	1976	1976	1976	0
559	20230608	115000	267648326	1976	1971	1976	1971	36
560	20230608	114900	267577320	1976	1976	1976	1976	0
561	20230608	114800	267577320	1976	1976	1976	1976	0
562	20230608	114700	267577320	1976	1976	1976	1976	5
563	20230608	114600	267567440	1976	1976	1976	1976	0
564	20230608	114500	267567440	1976	1976	1976	1976	7
565	20230608	114400	267553608	1976	1976	1976	1976	0
566	20230608	114300	267553608	1976	1976	1976	1976	13
567	20230608	114200	267527920	1976	1976	1976	1976	30
568	20230608	114100	267468640	1976	1970	1976	1970	68
569	20230608	114000	267334512	1970	1976	1976	1970	5022
570	20230608	113900	257426860	1977	1977	1977	1977	0
571	20230608	113800	257426860	1977	1977	1977	1977	622
572	20230608	113700	256197166	1982	1982	1982	1982	0
573	20230608	113600	256197166	1982	1982	1982	1982	0
574	20230608	113500	256197166	1982	1982	1982	1982	0
575	20230608	113400	256197166	1982	1981	1982	1981	15
576	20230608	113300	256167448	1982	1981	1982	1981	22
577	20230608	113200	256123862	1981	1981	1982	1981	268
578	20230608	113100	255592953	1981	1981	1981	1981	103
579	20230608	113000	255388910	1982	1982	1982	1982	0
580	20230608	112900	255388910	1982	1982	1982	1982	0
581	20230608	112800	255388910	1982	1982	1982	1982	0
582	20230608	112700	255388910	1982	1982	1982	1982	0
583	20230608	112600	255388910	1982	1982	1982	1982	0
584	20230608	112500	255388910	1982	1982	1982	1982	0
585	20230608	112400	255388910	1982	1982	1982	1982	0
586	20230608	112300	255388910	1982	1982	1982	1982	0
587	20230608	112200	255388910	1982	1976	1982	1976	116
588	20230608	112100	255159634	1975	1974	1975	1974	2520
589	20230608	112000	250182725	1974	1977	1977	1974	2485
590	20230608	111900	245272266	1977	1977	1977	1977	0
591	20230608	111800	245272266	1977	1977	1977	1977	50
592	20230608	111700	245173416	1977	1978	1978	1977	50
593	20230608	111600	245074536	1976	1976	1976	1976	0
594	20230608	111500	245074536	1976	1976	1976	1976	0
595	20230608	111400	245074536	1976	1976	1976	1976	0
596	20230608	111300	245074536	1976	1976	1976	1976	0
597	20230608	111200	245074536	1976	1976	1976	1976	0
598	20230608	111100	245074536	1976	1976	1976	1976	0
599	20230608	111000	245074536	1976	1976	1976	1976	0
600	20230608	110900	245074536	1976	1981	1986	1976	1519
601	20230608	110800	242063824	1979	1976	1979	1976	139
602	20230608	110700	241788945	1976	1980	1980	1976	1397
603	20230608	110600	239023081	1980	1980	1980	1980	5
604	20230608	110500	239013181	1981	1981	1981	1981	155
605	20230608	110400	238706126	1990	1990	1990	1990	0
606	20230608	110300	238706126	1990	1990	1990	1990	0
607	20230608	110200	238706126	1990	1981	1990	1981	121
608	20230608	110100	238465746	1980	1978	1980	1978	987
609	20230608	110000	236512486	1978	1978	1978	1978	76
610	20230608	105900	236362158	1978	1978	1978	1978	0
611	20230608	105800	236362158	1978	1980	1980	1978	1127
612	20230608	105700	234131838	1987	1984	1987	1984	117
613	20230608	105600	233899707	1984	1984	1984	1984	0
614	20230608	105500	233899707	1984	1983	1984	1983	97
615	20230608	105400	233707355	1983	1983	1983	1983	0
616	20230608	105300	233707355	1983	1982	1983	1982	88
617	20230608	105200	233532886	1983	1982	1983	1982	792
618	20230608	105100	231962483	1982	1982	1982	1982	20
619	20230608	105000	231922843	1982	1982	1982	1982	43
620	20230608	104900	231837617	1983	1983	1983	1983	0
621	20230608	104800	231837617	1983	1979	1983	1979	153
622	20230608	104700	231534808	1979	1978	1979	1971	3068
623	20230608	104600	225479105	1978	1975	1978	1975	149
624	20230608	104500	225184596	1978	1977	1978	1975	1535
625	20230608	104400	222149964	1978	1979	1979	1978	409
626	20230608	104300	221340691	1979	1982	1982	1979	100
627	20230608	104200	221142599	1981	1981	1981	1981	0
628	20230608	104100	221142599	1981	1982	1982	1981	120
629	20230608	104000	220904862	1983	1983	1983	1983	0
630	20230608	103900	220904862	1983	1983	1983	1983	0
631	20230608	103800	220904862	1983	1982	1983	1982	11
632	20230608	103700	220883054	1981	1981	1981	1981	32
633	20230608	103600	220819662	1983	1980	1983	1980	350
634	20230608	103500	220126344	1980	1974	1980	1974	530
635	20230608	103400	219078088	1976	1975	1976	1974	573
636	20230608	103300	217946408	1975	1975	1977	1975	32
637	20230608	103200	217883188	1977	1976	1977	1975	84
638	20230608	103100	217717194	1976	1976	1976	1975	96
639	20230608	103000	217527501	1977	1977	1977	1976	248
640	20230608	102900	217037214	1979	1979	1979	1979	0
641	20230608	102800	217037214	1979	1980	1980	1979	16
642	20230608	102700	217005545	1980	1980	1980	1980	0
643	20230608	102600	217005545	1980	1980	1980	1980	0
644	20230608	102500	217005545	1980	1976	1980	1976	4
645	20230608	102400	216997633	1976	1976	1976	1976	6
646	20230608	102300	216985777	1976	1977	1977	1976	3
647	20230608	102200	216979848	1982	1980	1983	1980	180
648	20230608	102100	216623214	1980	1979	1983	1979	3475
649	20230608	102000	209743278	1979	1973	1979	1973	60
650	20230608	101900	209624718	1979	1971	1979	1970	1347
651	20230608	101800	206970531	1970	1970	1970	1970	438
652	20230608	101700	206107671	1970	1974	1974	1970	6481
653	20230608	101600	193330583	1974	1980	1980	1974	4650
654	20230608	101500	184137181	1983	1981	1983	1981	12
655	20230608	101400	184113407	1981	1980	1981	1980	311
656	20230608	101300	183497326	1981	1980	1981	1980	713
657	20230608	101200	182085584	1980	1980	1980	1980	0
658	20230608	101100	182085584	1980	1980	1980	1980	10
659	20230608	101000	182065784	1980	1979	1980	1979	9
660	20230608	100900	182047971	1979	1978	1979	1978	218
661	20230608	100800	181616675	1978	1978	1978	1975	1388
662	20230608	100700	178875357	1976	1979	1986	1976	2222
663	20230608	100600	174482656	1978	1977	1978	1977	193
664	20230608	100500	174101084	1977	1977	1977	1977	727
665	20230608	100400	172663805	1977	1978	1978	1977	23
666	20230608	100300	172618332	1977	1977	1977	1977	24
667	20230608	100200	172570884	1977	1978	1978	1977	94
668	20230608	100100	172384970	1978	1978	1978	1978	104
669	20230608	100000	172179258	1978	1978	1978	1978	331
670	20230608	095900	171524540	1978	1979	1979	1978	551
671	20230608	095800	170434170	1979	1979	1979	1979	0
672	20230608	095700	170434170	1979	1980	1980	1979	400
673	20230608	095600	169642457	1980	1980	1980	1980	200
674	20230608	095500	169246457	1990	1990	1990	1990	0
675	20230608	095400	169246457	1990	1979	1990	1977	10463
676	20230608	095300	148503222	1977	1975	1979	1975	1118
677	20230608	095200	146291685	1975	1975	1975	1975	1159
678	20230608	095100	144002660	1974	1976	1976	1974	2731
679	20230608	095000	138607921	1976	1974	1981	1973	1410
680	20230608	094900	135824202	1976	1978	1982	1975	2647
681	20230608	094800	130594490	1983	1991	1991	1977	1599
682	20230608	094700	127430450	1991	1983	1992	1983	1002
683	20230608	094600	125443009	1983	1979	1983	1978	299
684	20230608	094500	124851103	1979	1978	1980	1978	195
685	20230608	094400	124465291	1978	1980	1980	1978	139
686	20230608	094300	124190345	1980	1983	1992	1978	3388
687	20230608	094200	117478557	1983	1979	1983	1979	347
688	20230608	094100	116790864	1978	1982	1982	1978	144
689	20230608	094000	116506004	1982	1995	1995	1977	2529
690	20230608	093900	111490188	1996	1981	1997	1981	1214
691	20230608	093800	109079710	1981	1972	1981	1969	1124
692	20230608	093700	106862075	1972	1972	1972	1972	31
693	20230608	093600	106800943	1973	1965	1973	1965	771
694	20230608	093500	105283708	1964	1963	1964	1963	631
695	20230608	093400	104044669	1963	1960	1963	1960	1068
696	20230608	093300	101948865	1962	1963	1963	1960	1862
697	20230608	093200	98296056	1964	1960	1964	1960	579
698	20230608	093100	97160613	1961	1963	1964	1960	3701
699	20230608	093000	89901053	1961	1963	1963	1961	1895
700	20230608	092900	86183565	1965	1963	1965	1963	610
701	20230608	092800	84985823	1962	1964	1969	1962	600
702	20230608	092700	83808387	1964	1965	1965	1963	2426
703	20230608	092600	79044550	1967	1967	1967	1967	80
704	20230608	092500	78887190	1967	1969	1969	1967	324
705	20230608	092400	78249476	1969	1969	1969	1969	200
706	20230608	092300	77855676	1970	1970	1970	1970	5
707	20230608	092200	77845826	1970	1974	1974	1969	1326
708	20230608	092100	75231648	1974	1974	1974	1974	5
709	20230608	092000	75221778	1973	1973	1974	1965	904
710	20230608	091900	73439815	1963	1967	1967	1963	2801
711	20230608	091800	67940312	1967	1967	1967	1967	378
712	20230608	091700	67196786	1967	1967	1967	1967	997
713	20230608	091600	65235687	1967	1966	1967	1961	2875
714	20230608	091500	59593803	1967	1974	1974	1967	3214
715	20230608	091400	53258685	1976	1983	1984	1976	660
716	20230608	091300	51953088	1984	1996	1996	1978	3161
717	20230608	091200	45685956	1997	1996	1997	1996	160
718	20230608	091100	45366449	1997	1999	1999	1997	122
719	20230608	091000	45122701	1999	1999	1999	1999	100
720	20230608	090900	44922801	2000	1998	2000	1998	143
721	20230608	090800	44636881	1996	1995	1997	1994	228
722	20230608	090700	44181969	1996	1990	1996	1990	1536
723	20230608	090600	41124123	1996	1994	1996	1994	1769
724	20230608	090500	37595975	1981	1985	1994	1981	385
725	20230608	090400	36830467	1980	1983	1990	1980	1733
726	20230608	090300	33385459	1990	1991	1991	1979	6252
727	20230608	090200	20968096	1993	2005	2005	1993	2368
728	20230608	090100	16227225	2005	2005	2005	2005	0
729	20230608	090000	16227225	2005	2000	2005	2000	8112