KissMeData/023960/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	190000	472241525	1920	1920	1920	1920	16082
3	20230630	185900	472241525	1920	1920	1920	1920	0
4	20230630	185800	472241525	1920	1920	1920	1920	0
5	20230630	185700	472241525	1920	1920	1920	1920	0
6	20230630	185600	472241525	1920	1920	1920	1920	0
7	20230630	185500	472241525	1920	1920	1920	1920	0
8	20230630	185400	472241525	1920	1920	1920	1920	0
9	20230630	185300	472241525	1920	1920	1920	1920	0
10	20230630	185200	472241525	1920	1920	1920	1920	0
11	20230630	185100	472241525	1920	1920	1920	1920	0
12	20230630	185000	472241525	1920	1920	1920	1920	0
13	20230630	184900	472241525	1920	1920	1920	1920	0
14	20230630	184800	472241525	1920	1920	1920	1920	0
15	20230630	184700	472241525	1920	1920	1920	1920	0
16	20230630	184600	472241525	1920	1920	1920	1920	0
17	20230630	184500	472241525	1920	1920	1920	1920	0
18	20230630	184400	472241525	1920	1920	1920	1920	0
19	20230630	184300	472241525	1920	1920	1920	1920	0
20	20230630	184200	472241525	1920	1920	1920	1920	0
21	20230630	184100	472241525	1920	1920	1920	1920	0
22	20230630	184000	472241525	1920	1920	1920	1920	0
23	20230630	183900	472241525	1920	1920	1920	1920	0
24	20230630	183800	472241525	1920	1920	1920	1920	0
25	20230630	183700	472241525	1920	1920	1920	1920	0
26	20230630	183600	472241525	1920	1920	1920	1920	0
27	20230630	183500	472241525	1920	1920	1920	1920	0
28	20230630	183400	472241525	1920	1920	1920	1920	0
29	20230630	183300	472241525	1920	1920	1920	1920	0
30	20230630	183200	472241525	1920	1920	1920	1920	0
31	20230630	183100	472241525	1920	1920	1920	1920	0
32	20230630	183000	472241525	1920	1920	1920	1920	16082
33	20230630	182900	472241525	1920	1920	1920	1920	0
34	20230630	182800	472241525	1920	1920	1920	1920	0
35	20230630	182700	472241525	1920	1920	1920	1920	0
36	20230630	182600	472241525	1920	1920	1920	1920	0
37	20230630	182500	472241525	1920	1920	1920	1920	0
38	20230630	182400	472241525	1920	1920	1920	1920	0
39	20230630	182300	472241525	1920	1920	1920	1920	0
40	20230630	182200	472241525	1920	1920	1920	1920	0
41	20230630	182100	472241525	1920	1920	1920	1920	0
42	20230630	182000	472241525	1920	1920	1920	1920	0
43	20230630	181900	472241525	1920	1920	1920	1920	0
44	20230630	181800	472241525	1920	1920	1920	1920	0
45	20230630	181700	472241525	1920	1920	1920	1920	0
46	20230630	181600	472241525	1920	1920	1920	1920	0
47	20230630	181500	472241525	1920	1920	1920	1920	0
48	20230630	181400	472241525	1920	1920	1920	1920	0
49	20230630	181300	472241525	1920	1920	1920	1920	0
50	20230630	181200	472241525	1920	1920	1920	1920	0
51	20230630	181100	472241525	1920	1920	1920	1920	0
52	20230630	181000	472241525	1920	1920	1920	1920	0
53	20230630	180900	472241525	1920	1920	1920	1920	0
54	20230630	180800	472241525	1920	1920	1920	1920	0
55	20230630	180700	472241525	1920	1920	1920	1920	0
56	20230630	180600	472241525	1920	1920	1920	1920	0
57	20230630	180500	472241525	1920	1920	1920	1920	0
58	20230630	180400	472241525	1920	1920	1920	1920	0
59	20230630	180300	472241525	1920	1920	1920	1920	0
60	20230630	180200	472241525	1920	1920	1920	1920	0
61	20230630	180100	472241525	1920	1920	1920	1920	0
62	20230630	180000	472241525	1920	1920	1920	1920	16082
63	20230630	175900	472241525	1920	1920	1920	1920	0
64	20230630	175800	472241525	1920	1920	1920	1920	0
65	20230630	175700	472241525	1920	1920	1920	1920	0
66	20230630	175600	472241525	1920	1920	1920	1920	0
67	20230630	175500	472241525	1920	1920	1920	1920	0
68	20230630	175400	472241525	1920	1920	1920	1920	0
69	20230630	175300	472241525	1920	1920	1920	1920	0
70	20230630	175200	472241525	1920	1920	1920	1920	0
71	20230630	175100	472241525	1920	1920	1920	1920	0
72	20230630	175000	472241525	1920	1920	1920	1920	0
73	20230630	174900	472241525	1920	1920	1920	1920	0
74	20230630	174800	472241525	1920	1920	1920	1920	0
75	20230630	174700	472241525	1920	1920	1920	1920	0
76	20230630	174600	472241525	1920	1920	1920	1920	0
77	20230630	174500	472241525	1920	1920	1920	1920	0
78	20230630	174400	472241525	1920	1920	1920	1920	0
79	20230630	174300	472241525	1920	1920	1920	1920	0
80	20230630	174200	472241525	1920	1920	1920	1920	0
81	20230630	174100	472241525	1920	1920	1920	1920	0
82	20230630	174000	472241525	1920	1920	1920	1920	0
83	20230630	173900	472241525	1920	1920	1920	1920	0
84	20230630	173800	472241525	1920	1920	1920	1920	0
85	20230630	173700	472241525	1920	1920	1920	1920	0
86	20230630	173600	472241525	1920	1920	1920	1920	0
87	20230630	173500	472241525	1920	1920	1920	1920	0
88	20230630	173400	472241525	1920	1920	1920	1920	0
89	20230630	173300	472241525	1920	1920	1920	1920	0
90	20230630	173200	472241525	1920	1920	1920	1920	0
91	20230630	173100	472241525	1920	1920	1920	1920	0
92	20230630	173000	472241525	1920	1920	1920	1920	16082
93	20230630	172900	472241525	1920	1920	1920	1920	0
94	20230630	172800	472241525	1920	1920	1920	1920	0
95	20230630	172700	472241525	1920	1920	1920	1920	0
96	20230630	172600	472241525	1920	1920	1920	1920	0
97	20230630	172500	472241525	1920	1920	1920	1920	0
98	20230630	172400	472241525	1920	1920	1920	1920	0
99	20230630	172300	472241525	1920	1920	1920	1920	0
100	20230630	172200	472241525	1920	1920	1920	1920	0
101	20230630	172100	472241525	1920	1920	1920	1920	0
102	20230630	172000	472241525	1920	1920	1920	1920	0
103	20230630	171900	472241525	1920	1920	1920	1920	0
104	20230630	171800	472241525	1920	1920	1920	1920	0
105	20230630	171700	472241525	1920	1920	1920	1920	0
106	20230630	171600	472241525	1920	1920	1920	1920	0
107	20230630	171500	472241525	1920	1920	1920	1920	0
108	20230630	171400	472241525	1920	1920	1920	1920	0
109	20230630	171300	472241525	1920	1920	1920	1920	0
110	20230630	171200	472241525	1920	1920	1920	1920	0
111	20230630	171100	472241525	1920	1920	1920	1920	0
112	20230630	171000	472241525	1920	1920	1920	1920	0
113	20230630	170900	472241525	1920	1920	1920	1920	0
114	20230630	170800	472241525	1920	1920	1920	1920	0
115	20230630	170700	472241525	1920	1920	1920	1920	0
116	20230630	170600	472241525	1920	1920	1920	1920	0
117	20230630	170500	472241525	1920	1920	1920	1920	0
118	20230630	170400	472241525	1920	1920	1920	1920	0
119	20230630	170300	472241525	1920	1920	1920	1920	0
120	20230630	170200	472241525	1920	1920	1920	1920	0
121	20230630	170100	472241525	1920	1920	1920	1920	0
122	20230630	170000	472241525	1920	1920	1920	1920	16082
123	20230630	165900	472241525	1920	1920	1920	1920	0
124	20230630	165800	472241525	1920	1920	1920	1920	0
125	20230630	165700	472241525	1920	1920	1920	1920	0
126	20230630	165600	472241525	1920	1920	1920	1920	0
127	20230630	165500	472241525	1920	1920	1920	1920	0
128	20230630	165400	472241525	1920	1920	1920	1920	0
129	20230630	165300	472241525	1920	1920	1920	1920	0
130	20230630	165200	472241525	1920	1920	1920	1920	0
131	20230630	165100	472241525	1920	1920	1920	1920	0
132	20230630	165000	472241525	1920	1920	1920	1920	0
133	20230630	164900	472241525	1920	1920	1920	1920	0
134	20230630	164800	472241525	1920	1920	1920	1920	0
135	20230630	164700	472241525	1920	1920	1920	1920	0
136	20230630	164600	472241525	1920	1920	1920	1920	0
137	20230630	164500	472241525	1920	1920	1920	1920	0
138	20230630	164400	472241525	1920	1920	1920	1920	0
139	20230630	164300	472241525	1920	1920	1920	1920	0
140	20230630	164200	472241525	1920	1920	1920	1920	0
141	20230630	164100	472241525	1920	1920	1920	1920	0
142	20230630	164000	472241525	1920	1920	1920	1920	0
143	20230630	163900	472241525	1920	1920	1920	1920	0
144	20230630	163800	472241525	1920	1920	1920	1920	0
145	20230630	163700	472241525	1920	1920	1920	1920	0
146	20230630	163600	472241525	1920	1920	1920	1920	0
147	20230630	163500	472241525	1920	1920	1920	1920	0
148	20230630	163400	472241525	1920	1920	1920	1920	0
149	20230630	163300	472241525	1920	1920	1920	1920	0
150	20230630	163200	472241525	1920	1920	1920	1920	0
151	20230630	163100	472241525	1920	1920	1920	1920	0
152	20230630	163000	472241525	1920	1920	1920	1920	16082
153	20230630	162900	472241525	1920	1920	1920	1920	0
154	20230630	162800	472241525	1920	1920	1920	1920	0
155	20230630	162700	472241525	1920	1920	1920	1920	0
156	20230630	162600	472241525	1920	1920	1920	1920	0
157	20230630	162500	472241525	1920	1920	1920	1920	0
158	20230630	162400	472241525	1920	1920	1920	1920	0
159	20230630	162300	472241525	1920	1920	1920	1920	0
160	20230630	162200	472241525	1920	1920	1920	1920	0
161	20230630	162100	472241525	1920	1920	1920	1920	0
162	20230630	162000	472241525	1920	1920	1920	1920	0
163	20230630	161900	472241525	1920	1920	1920	1920	0
164	20230630	161800	472241525	1920	1920	1920	1920	0
165	20230630	161700	472241525	1920	1920	1920	1920	0
166	20230630	161600	472241525	1920	1920	1920	1920	0
167	20230630	161500	472241525	1920	1920	1920	1920	0
168	20230630	161400	472241525	1920	1920	1920	1920	0
169	20230630	161300	472241525	1920	1920	1920	1920	0
170	20230630	161200	472241525	1920	1920	1920	1920	0
171	20230630	161100	472241525	1920	1920	1920	1920	0
172	20230630	161000	472241525	1920	1920	1920	1920	0
173	20230630	160900	472241525	1920	1920	1920	1920	0
174	20230630	160800	472241525	1920	1920	1920	1920	0
175	20230630	160700	472241525	1920	1920	1920	1920	0
176	20230630	160600	472241525	1920	1920	1920	1920	0
177	20230630	160500	472241525	1920	1920	1920	1920	0
178	20230630	160400	472241525	1920	1920	1920	1920	0
179	20230630	160300	472241525	1920	1920	1920	1920	0
180	20230630	160200	472241525	1920	1920	1920	1920	0
181	20230630	160100	472241525	1920	1920	1920	1920	0
182	20230630	160000	472241525	1920	1920	1920	1920	16082
183	20230630	155900	472241525	1920	1920	1920	1920	0
184	20230630	155800	472241525	1920	1920	1920	1920	0
185	20230630	155700	472241525	1920	1920	1920	1920	0
186	20230630	155600	472241525	1920	1920	1920	1920	0
187	20230630	155500	472241525	1920	1920	1920	1920	0
188	20230630	155400	472241525	1920	1920	1920	1920	0
189	20230630	155300	472241525	1920	1920	1920	1920	0
190	20230630	155200	472241525	1920	1920	1920	1920	0
191	20230630	155100	472241525	1920	1920	1920	1920	0
192	20230630	155000	472241525	1920	1920	1920	1920	0
193	20230630	154900	472241525	1920	1920	1920	1920	0
194	20230630	154800	472241525	1920	1920	1920	1920	0
195	20230630	154700	472241525	1920	1920	1920	1920	0
196	20230630	154600	472241525	1920	1920	1920	1920	0
197	20230630	154500	472241525	1920	1920	1920	1920	0
198	20230630	154400	472241525	1920	1920	1920	1920	0
199	20230630	154300	472241525	1920	1920	1920	1920	0
200	20230630	154200	472241525	1920	1920	1920	1920	0
201	20230630	154100	472241525	1920	1920	1920	1920	0
202	20230630	154000	472241525	1920	1920	1920	1920	0
203	20230630	153900	472241525	1920	1920	1920	1920	0
204	20230630	153800	472241525	1920	1920	1920	1920	0
205	20230630	153700	472241525	1920	1920	1920	1920	0
206	20230630	153600	472241525	1920	1920	1920	1920	0
207	20230630	153500	472241525	1920	1920	1920	1920	0
208	20230630	153400	472241525	1920	1920	1920	1920	0
209	20230630	153300	472241525	1920	1920	1920	1920	0
210	20230630	153200	472241525	1920	1920	1920	1920	0
211	20230630	153100	472241525	1920	1920	1920	1920	0
212	20230630	153000	472241525	1920	1920	1920	1920	32164
213	20230630	152900	441364085	1929	1929	1929	1929	0
214	20230630	152800	441364085	1929	1929	1929	1929	0
215	20230630	152700	441364085	1929	1929	1929	1929	0
216	20230630	152600	441364085	1929	1929	1929	1929	0
217	20230630	152500	441364085	1929	1929	1929	1929	0
218	20230630	152400	441364085	1929	1929	1929	1929	0
219	20230630	152300	441364085	1929	1929	1929	1929	0
220	20230630	152200	441364085	1929	1929	1929	1929	0
221	20230630	152100	441364085	1929	1929	1929	1929	0
222	20230630	152000	441364085	1929	1929	1929	1929	0
223	20230630	151900	441364085	1929	1931	1931	1929	1204
224	20230630	151800	439039495	1927	1927	1927	1927	0
225	20230630	151700	439039495	1927	1927	1927	1927	0
226	20230630	151600	439039495	1927	1931	1931	1927	1519
227	20230630	151500	436110418	1930	1930	1930	1930	10
228	20230630	151400	436091118	1931	1931	1931	1931	126
229	20230630	151300	435847812	1931	1930	1931	1930	623
230	20230630	151200	434645031	1930	1930	1930	1930	50
231	20230630	151100	434548531	1930	1930	1930	1930	1
232	20230630	151000	434546601	1921	1921	1930	1921	1402
233	20230630	150900	431853350	1930	1930	1930	1930	0
234	20230630	150800	431853350	1930	1922	1930	1921	479
235	20230630	150700	430932169	1932	1932	1932	1932	50
236	20230630	150600	430835569	1932	1932	1932	1932	0
237	20230630	150500	430835569	1932	1932	1932	1932	0
238	20230630	150400	430835569	1932	1932	1932	1932	69
239	20230630	150300	430702261	1921	1921	1921	1921	0
240	20230630	150200	430702261	1921	1921	1921	1921	1000
241	20230630	150100	428781261	1922	1923	1923	1922	2760
242	20230630	150000	423476373	1923	1932	1932	1923	1326
243	20230630	145900	420926241	1923	1925	1925	1923	734
244	20230630	145800	419513885	1928	1928	1928	1928	708
245	20230630	145700	418148861	1929	1929	1929	1929	0
246	20230630	145600	418148861	1929	1929	1929	1929	10
247	20230630	145500	418129571	1930	1930	1930	1930	0
248	20230630	145400	418129571	1930	1930	1930	1930	0
249	20230630	145300	418129571	1930	1930	1930	1930	0
250	20230630	145200	418129571	1930	1932	1932	1930	161
251	20230630	145100	417818839	1922	1932	1932	1922	153
252	20230630	145000	417524763	1925	1925	1925	1925	774
253	20230630	144900	416034813	1922	1925	1925	1922	6599
254	20230630	144800	403335184	1924	1924	1924	1924	1
255	20230630	144700	403333260	1924	1924	1924	1924	262
256	20230630	144600	402829172	1922	1923	1923	1922	1143
257	20230630	144500	400631469	1923	1923	1923	1923	0
258	20230630	144400	400631469	1923	1923	1923	1923	0
259	20230630	144300	400631469	1923	1923	1923	1923	0
260	20230630	144200	400631469	1923	1923	1923	1923	0
261	20230630	144100	400631469	1923	1923	1923	1923	147
262	20230630	144000	400348788	1923	1923	1923	1923	0
263	20230630	143900	400348788	1923	1924	1924	1923	1027
264	20230630	143800	398373847	1924	1924	1924	1924	0
265	20230630	143700	398373847	1924	1925	1925	1924	1000
266	20230630	143600	396449836	1924	1926	1926	1924	300
267	20230630	143500	395872500	1929	1929	1929	1929	0
268	20230630	143400	395872500	1929	1929	1929	1929	484
269	20230630	143300	394938864	1929	1929	1929	1929	0
270	20230630	143200	394938864	1929	1929	1929	1929	60
271	20230630	143100	394823124	1929	1944	1944	1929	854
272	20230630	143000	393175383	1944	1928	1944	1928	12836
273	20230630	142900	368411081	1929	1929	1929	1929	0
274	20230630	142800	368411081	1929	1929	1929	1929	0
275	20230630	142700	368411081	1929	1929	1929	1929	2
276	20230630	142600	368407223	1918	1919	1919	1918	1000
277	20230630	142500	366489217	1929	1929	1929	1929	1
278	20230630	142400	366487288	1929	1918	1929	1918	9
279	20230630	142300	366469971	1917	1929	1929	1917	1940
280	20230630	142200	362736008	1919	1919	1919	1919	0
281	20230630	142100	362736008	1919	1919	1919	1919	7592
282	20230630	142000	348166960	1919	1919	1919	1919	9062
283	20230630	141900	330776982	1919	1919	1919	1918	427
284	20230630	141800	329957726	1919	1925	1925	1919	7721
285	20230630	141700	315126633	1925	1925	1925	1925	1100
286	20230630	141600	313009133	1929	1929	1929	1929	50
287	20230630	141500	312912683	1929	1929	1929	1929	0
288	20230630	141400	312912683	1929	1929	1929	1929	62
289	20230630	141300	312793085	1929	1929	1929	1929	0
290	20230630	141200	312793085	1929	1929	1929	1929	0
291	20230630	141100	312793085	1929	1923	1929	1922	422
292	20230630	141000	311981801	1926	1927	1927	1925	3114
293	20230630	140900	305984688	1929	1929	1929	1929	1000
294	20230630	140800	304055688	1925	1946	1946	1925	11021
295	20230630	140700	282784457	1933	1933	1933	1933	0
296	20230630	140600	282784457	1933	1933	1933	1933	0
297	20230630	140500	282784457	1933	1933	1933	1933	0
298	20230630	140400	282784457	1933	1933	1933	1933	0
299	20230630	140300	282784457	1933	1934	1934	1933	3842
300	20230630	140200	275354720	1933	1940	1940	1933	9300
301	20230630	140100	257356450	1940	1945	1945	1940	7042
302	20230630	140000	243687087	1945	1945	1945	1945	114
303	20230630	135900	243465357	1945	1945	1945	1945	1
304	20230630	135800	243463412	1947	1947	1947	1947	200
305	20230630	135700	243074012	1946	1946	1946	1946	0
306	20230630	135600	243074012	1946	1947	1947	1946	1256
307	20230630	135500	240629835	1948	1950	1950	1948	4055
308	20230630	135400	232729425	1950	1950	1950	1950	1000
309	20230630	135300	230779425	1950	1950	1950	1950	0
310	20230630	135200	230779425	1950	1950	1950	1950	0
311	20230630	135100	230779425	1950	1950	1950	1950	80
312	20230630	135000	230623425	1949	1949	1949	1949	0
313	20230630	134900	230623425	1949	1949	1949	1949	0
314	20230630	134800	230623425	1949	1949	1949	1949	0
315	20230630	134700	230623425	1949	1949	1949	1949	0
316	20230630	134600	230623425	1949	1949	1949	1949	0
317	20230630	134500	230623425	1949	1950	1950	1949	1000
318	20230630	134400	228674181	1950	1950	1950	1950	51
319	20230630	134300	228574731	1955	1955	1955	1955	0
320	20230630	134200	228574731	1955	1955	1955	1955	0
321	20230630	134100	228574731	1955	1955	1955	1955	0
322	20230630	134000	228574731	1955	1955	1955	1955	0
323	20230630	133900	228574731	1955	1955	1955	1955	0
324	20230630	133800	228574731	1955	1950	1955	1950	519
325	20230630	133700	227562656	1949	1949	1949	1949	0
326	20230630	133600	227562656	1949	1955	1955	1949	280
327	20230630	133500	227016756	1956	1956	1956	1956	0
328	20230630	133400	227016756	1956	1956	1956	1956	0
329	20230630	133300	227016756	1956	1956	1956	1956	0
330	20230630	133200	227016756	1956	1956	1956	1956	10
331	20230630	133100	226997196	1950	1954	1954	1949	11879
332	20230630	133000	203830027	1956	1956	1956	1956	0
333	20230630	132900	203830027	1956	1956	1956	1956	0
334	20230630	132800	203830027	1956	1956	1956	1956	0
335	20230630	132700	203830027	1956	1956	1956	1956	0
336	20230630	132600	203830027	1956	1956	1956	1956	258
337	20230630	132500	203325379	1955	1955	1955	1955	1629
338	20230630	132400	200140684	1955	1953	1955	1953	980
339	20230630	132300	198225156	1953	1950	1953	1950	161
340	20230630	132200	197910864	1951	1952	1952	1951	101
341	20230630	132100	197713812	1951	1953	1953	1951	1103
342	20230630	132000	195561063	1953	1953	1953	1953	0
343	20230630	131900	195561063	1953	1953	1953	1953	391
344	20230630	131800	194797440	1952	1952	1952	1952	734
345	20230630	131700	193364672	1952	1952	1952	1952	0
346	20230630	131600	193364672	1952	1952	1952	1952	0
347	20230630	131500	193364672	1952	1952	1952	1952	0
348	20230630	131400	193364672	1952	1952	1952	1952	0
349	20230630	131300	193364672	1952	1952	1952	1952	347
350	20230630	131200	192687328	1951	1952	1952	1951	2000
351	20230630	131100	188784328	1953	1953	1953	1953	0
352	20230630	131000	188784328	1953	1953	1953	1953	0
353	20230630	130900	188784328	1953	1953	1953	1953	0
354	20230630	130800	188784328	1953	1953	1953	1953	0
355	20230630	130700	188784328	1953	1953	1953	1953	0
356	20230630	130600	188784328	1953	1953	1953	1953	100
357	20230630	130500	188589028	1953	1953	1953	1953	0
358	20230630	130400	188589028	1953	1953	1953	1953	0
359	20230630	130300	188589028	1953	1953	1953	1953	0
360	20230630	130200	188589028	1953	1951	1953	1951	256
361	20230630	130100	188089562	1955	1955	1955	1955	0
362	20230630	130000	188089562	1955	1955	1955	1955	0
363	20230630	125900	188089562	1955	1955	1955	1955	15
364	20230630	125800	188060237	1952	1952	1952	1952	107
365	20230630	125700	187851373	1952	1952	1952	1952	0
366	20230630	125600	187851373	1952	1952	1952	1952	0
367	20230630	125500	187851373	1952	1952	1952	1952	2078
368	20230630	125400	183795117	1952	1952	1952	1952	0
369	20230630	125300	183795117	1952	1952	1952	1952	0
370	20230630	125200	183795117	1952	1952	1952	1952	0
371	20230630	125100	183795117	1952	1952	1952	1952	0
372	20230630	125000	183795117	1952	1952	1952	1952	0
373	20230630	124900	183795117	1952	1952	1952	1952	20
374	20230630	124800	183756077	1952	1952	1952	1952	0
375	20230630	124700	183756077	1952	1952	1952	1952	0
376	20230630	124600	183756077	1952	1952	1952	1952	0
377	20230630	124500	183756077	1952	1952	1952	1952	435
378	20230630	124400	182906957	1952	1952	1952	1952	0
379	20230630	124300	182906957	1952	1952	1952	1952	0
380	20230630	124200	182906957	1952	1952	1952	1952	0
381	20230630	124100	182906957	1952	1952	1952	1952	0
382	20230630	124000	182906957	1952	1952	1952	1952	466
383	20230630	123900	181997325	1952	1954	1954	1952	114
384	20230630	123800	181774787	1954	1955	1955	1954	18
385	20230630	123700	181739607	1955	1955	1955	1955	250
386	20230630	123600	181250857	1955	1955	1955	1955	0
387	20230630	123500	181250857	1955	1955	1955	1955	0
388	20230630	123400	181250857	1955	1955	1955	1955	0
389	20230630	123300	181250857	1955	1955	1955	1955	0
390	20230630	123200	181250857	1955	1955	1955	1955	0
391	20230630	123100	181250857	1955	1955	1955	1955	10
392	20230630	123000	181231307	1951	1955	1955	1951	1026
393	20230630	122900	179225489	1956	1956	1956	1956	0
394	20230630	122800	179225489	1956	1956	1956	1956	0
395	20230630	122700	179225489	1956	1956	1956	1956	11
396	20230630	122600	179203973	1956	1956	1956	1956	0
397	20230630	122500	179203973	1956	1956	1956	1956	6366
398	20230630	122400	166752077	1956	1956	1956	1956	1
399	20230630	122300	166750121	1956	1956	1956	1956	0
400	20230630	122200	166750121	1956	1956	1956	1956	0
401	20230630	122100	166750121	1956	1948	1956	1948	573
402	20230630	122000	165633909	1948	1948	1948	1948	0
403	20230630	121900	165633909	1948	1948	1948	1948	0
404	20230630	121800	165633909	1948	1948	1948	1948	153
405	20230630	121700	165335865	1945	1945	1945	1945	0
406	20230630	121600	165335865	1945	1945	1945	1945	0
407	20230630	121500	165335865	1945	1945	1945	1945	0
408	20230630	121400	165335865	1945	1945	1945	1945	0
409	20230630	121300	165335865	1945	1945	1945	1945	0
410	20230630	121200	165335865	1945	1945	1945	1945	0
411	20230630	121100	165335865	1945	1945	1945	1945	0
412	20230630	121000	165335865	1945	1945	1945	1945	400
413	20230630	120900	164557865	1944	1944	1944	1944	0
414	20230630	120800	164557865	1944	1945	1945	1944	2000
415	20230630	120700	160668487	1945	1945	1945	1945	0
416	20230630	120600	160668487	1945	1945	1945	1945	0
417	20230630	120500	160668487	1945	1945	1945	1945	0
418	20230630	120400	160668487	1945	1945	1945	1945	0
419	20230630	120300	160668487	1945	1945	1945	1945	0
420	20230630	120200	160668487	1945	1945	1945	1945	0
421	20230630	120100	160668487	1945	1945	1945	1945	0
422	20230630	120000	160668487	1945	1946	1946	1945	5
423	20230630	115900	160658761	1946	1946	1946	1946	0
424	20230630	115800	160658761	1946	1946	1946	1946	0
425	20230630	115700	160658761	1946	1946	1946	1946	0
426	20230630	115600	160658761	1946	1946	1946	1946	12
427	20230630	115500	160635409	1955	1955	1955	1955	1
428	20230630	115400	160633454	1951	1951	1951	1951	0
429	20230630	115300	160633454	1951	1951	1951	1951	0
430	20230630	115200	160633454	1951	1951	1951	1951	257
431	20230630	115100	160132047	1951	1952	1952	1945	23102
432	20230630	115000	115180961	1951	1951	1951	1951	0
433	20230630	114900	115180961	1951	1951	1951	1951	0
434	20230630	114800	115180961	1951	1951	1951	1951	0
435	20230630	114700	115180961	1951	1951	1951	1951	0
436	20230630	114600	115180961	1951	1951	1951	1951	101
437	20230630	114500	114983910	1951	1951	1951	1951	0
438	20230630	114400	114983910	1951	1951	1951	1951	0
439	20230630	114300	114983910	1951	1951	1951	1951	0
440	20230630	114200	114983910	1951	1951	1951	1951	1
441	20230630	114100	114981959	1947	1947	1947	1947	257
442	20230630	114000	114481580	1947	1947	1947	1947	70
443	20230630	113900	114345290	1947	1947	1947	1947	700
444	20230630	113800	112982390	1943	1943	1943	1943	0
445	20230630	113700	112982390	1943	1943	1943	1943	0
446	20230630	113600	112982390	1943	1943	1943	1943	29
447	20230630	113500	112926043	1943	1943	1943	1943	0
448	20230630	113400	112926043	1943	1943	1943	1943	0
449	20230630	113300	112926043	1943	1943	1943	1943	0
450	20230630	113200	112926043	1943	1943	1943	1943	7
451	20230630	113100	112912442	1943	1943	1943	1943	1
452	20230630	113000	112910499	1942	1942	1942	1942	0
453	20230630	112900	112910499	1942	1943	1943	1942	573
454	20230630	112800	111797162	1943	1943	1943	1943	0
455	20230630	112700	111797162	1943	1944	1944	1943	600
456	20230630	112600	110630862	1944	1944	1944	1944	0
457	20230630	112500	110630862	1944	1945	1945	1944	336
458	20230630	112400	109977418	1944	1944	1944	1944	300
459	20230630	112300	109394218	1944	1944	1944	1944	0
460	20230630	112200	109394218	1944	1944	1944	1944	8
461	20230630	112100	109378666	1945	1945	1945	1945	0
462	20230630	112000	109378666	1945	1945	1945	1945	235
463	20230630	111900	108921591	1945	1945	1945	1945	200
464	20230630	111800	108532591	1945	1945	1945	1945	0
465	20230630	111700	108532591	1945	1945	1945	1945	700
466	20230630	111600	107171091	1945	1945	1945	1945	0
467	20230630	111500	107171091	1945	1945	1945	1945	0
468	20230630	111400	107171091	1945	1945	1945	1945	0
469	20230630	111300	107171091	1945	1947	1947	1945	1697
470	20230630	111200	103867953	1947	1947	1947	1947	0
471	20230630	111100	103867953	1947	1948	1948	1947	1500
472	20230630	111000	100946954	1951	1951	1951	1951	0
473	20230630	110900	100946954	1951	1951	1951	1951	0
474	20230630	110800	100946954	1951	1951	1951	1951	0
475	20230630	110700	100946954	1951	1951	1951	1951	0
476	20230630	110600	100946954	1951	1951	1951	1951	20
477	20230630	110500	100907934	1949	1951	1951	1949	1455
478	20230630	110400	98072119	1951	1951	1951	1951	310
479	20230630	110300	97467309	1950	1950	1950	1950	0
480	20230630	110200	97467309	1950	1950	1950	1950	0
481	20230630	110100	97467309	1950	1950	1950	1950	0
482	20230630	110000	97467309	1950	1950	1950	1950	8
483	20230630	105900	97451709	1950	1950	1950	1950	0
484	20230630	105800	97451709	1950	1951	1951	1950	1214
485	20230630	105700	95083525	1957	1957	1957	1957	0
486	20230630	105600	95083525	1957	1957	1957	1957	0
487	20230630	105500	95083525	1957	1957	1957	1957	0
488	20230630	105400	95083525	1957	1957	1957	1957	0
489	20230630	105300	95083525	1957	1957	1957	1957	0
490	20230630	105200	95083525	1957	1957	1957	1957	0
491	20230630	105100	95083525	1957	1957	1957	1957	0
492	20230630	105000	95083525	1957	1957	1957	1957	0
493	20230630	104900	95083525	1957	1957	1957	1957	0
494	20230630	104800	95083525	1957	1957	1957	1957	0
495	20230630	104700	95083525	1957	1957	1957	1957	0
496	20230630	104600	95083525	1957	1957	1957	1957	0
497	20230630	104500	95083525	1957	1957	1957	1957	1
498	20230630	104400	95081568	1950	1950	1950	1950	0
499	20230630	104300	95081568	1950	1950	1950	1950	1933
500	20230630	104200	91312218	1949	1949	1949	1949	800
501	20230630	104100	89753018	1950	1958	1958	1950	3567
502	20230630	104000	82793368	1959	1959	1959	1959	500
503	20230630	103900	81813868	1959	1959	1959	1959	0
504	20230630	103800	81813868	1959	1959	1959	1957	1125
505	20230630	103700	79610034	1959	1959	1959	1959	0
506	20230630	103600	79610034	1959	1959	1959	1959	0
507	20230630	103500	79610034	1959	1959	1959	1959	0
508	20230630	103400	79610034	1959	1959	1959	1959	1
509	20230630	103300	79608075	1959	1959	1959	1959	0
510	20230630	103200	79608075	1959	1959	1959	1959	0
511	20230630	103100	79608075	1959	1959	1959	1959	2
512	20230630	103000	79604157	1949	1949	1949	1949	1
513	20230630	102900	79602208	1950	1950	1950	1950	0
514	20230630	102800	79602208	1950	1950	1950	1950	0
515	20230630	102700	79602208	1950	1950	1950	1950	0
516	20230630	102600	79602208	1950	1950	1950	1950	0
517	20230630	102500	79602208	1950	1950	1950	1950	0
518	20230630	102400	79602208	1950	1950	1950	1950	0
519	20230630	102300	79602208	1950	1950	1950	1950	499
520	20230630	102200	78629158	1950	1950	1950	1950	1
521	20230630	102100	78627208	1950	1950	1950	1950	0
522	20230630	102000	78627208	1950	1950	1950	1950	0
523	20230630	101900	78627208	1950	1950	1950	1950	2316
524	20230630	101800	74111008	1948	1948	1948	1948	5
525	20230630	101700	74101268	1950	1950	1950	1950	0
526	20230630	101600	74101268	1950	1950	1950	1950	0
527	20230630	101500	74101268	1950	1948	1950	1947	151
528	20230630	101400	73807262	1947	1947	1947	1947	0
529	20230630	101300	73807262	1947	1947	1947	1947	0
530	20230630	101200	73807262	1947	1947	1947	1947	200
531	20230630	101100	73417862	1947	1947	1947	1947	166
532	20230630	101000	73094660	1947	1948	1948	1947	337
533	20230630	100900	72438251	1948	1948	1948	1948	30
534	20230630	100800	72379811	1947	1948	1948	1947	23
535	20230630	100700	72335017	1948	1948	1948	1948	0
536	20230630	100600	72335017	1948	1948	1948	1948	8
537	20230630	100500	72319433	1950	1950	1950	1950	0
538	20230630	100400	72319433	1950	1950	1950	1950	0
539	20230630	100300	72319433	1950	1950	1950	1950	0
540	20230630	100200	72319433	1950	1950	1950	1950	82
541	20230630	100100	72159533	1960	1960	1960	1960	0
542	20230630	100000	72159533	1960	1960	1960	1960	0
543	20230630	095900	72159533	1960	1960	1960	1960	0
544	20230630	095800	72159533	1960	1960	1960	1960	0
545	20230630	095700	72159533	1960	1960	1960	1960	0
546	20230630	095600	72159533	1960	1950	1960	1950	174
547	20230630	095500	71819733	1950	1950	1950	1950	253
548	20230630	095400	71326383	1950	1961	1961	1950	2096
549	20230630	095300	67218407	1961	1961	1961	1961	3
550	20230630	095200	67212524	1966	1965	1966	1965	100
551	20230630	095100	67015930	1966	1966	1966	1966	0
552	20230630	095000	67015930	1966	1966	1966	1966	175
553	20230630	094900	66671880	1966	1966	1966	1966	0
554	20230630	094800	66671880	1966	1972	1972	1966	14
555	20230630	094700	66644302	1972	1972	1972	1972	0
556	20230630	094600	66644302	1972	1961	1972	1961	16
557	20230630	094500	66612915	1961	1963	1963	1961	525
558	20230630	094400	65582350	1970	1970	1970	1970	0
559	20230630	094300	65582350	1970	1960	1970	1960	3716
560	20230630	094200	58281543	1960	1960	1960	1960	43
561	20230630	094100	58197263	1960	1955	1960	1955	1031
562	20230630	094000	56181548	1955	1955	1955	1955	295
563	20230630	093900	55604823	1955	1955	1955	1955	355
564	20230630	093800	54910798	1955	1955	1955	1955	7
565	20230630	093700	54897113	1944	1954	1955	1944	460
566	20230630	093600	54002772	1946	1944	1946	1944	2966
567	20230630	093500	48232458	1945	1945	1945	1945	0
568	20230630	093400	48232458	1945	1945	1945	1945	0
569	20230630	093300	48232458	1945	1945	1945	1945	137
570	20230630	093200	47965993	1945	1945	1945	1945	1
571	20230630	093100	47964048	1940	1940	1940	1940	0
572	20230630	093000	47964048	1940	1941	1941	1940	1010
573	20230630	092900	46003648	1946	1946	1946	1946	1
574	20230630	092800	46001702	1940	1941	1941	1940	1001
575	20230630	092700	44059761	1946	1946	1946	1946	3
576	20230630	092600	44053923	1935	1937	1937	1935	260
577	20230630	092500	43550703	1937	1937	1937	1937	134
578	20230630	092400	43291145	1937	1938	1938	1937	263
579	20230630	092300	42781662	1937	1937	1937	1937	1000
580	20230630	092200	40844662	1946	1946	1946	1946	0
581	20230630	092100	40844662	1946	1946	1946	1946	0
582	20230630	092000	40844662	1946	1937	1946	1937	2200
583	20230630	091900	36573198	1938	1937	1938	1937	605
584	20230630	091800	35400753	1936	1936	1936	1936	0
585	20230630	091700	35400753	1936	1938	1938	1936	340
586	20230630	091600	34742033	1938	1938	1938	1938	42
587	20230630	091500	34660637	1938	1938	1938	1938	1013
588	20230630	091400	32697443	1938	1946	1946	1938	184
589	20230630	091300	32340843	1941	1941	1941	1941	8120
590	20230630	091200	16579923	1950	1950	1950	1950	1
591	20230630	091100	16577973	1950	1949	1950	1949	831
592	20230630	091000	14957546	1950	1950	1950	1950	150
593	20230630	090900	14665046	1950	1950	1950	1950	0
594	20230630	090800	14665046	1950	1950	1950	1950	10
595	20230630	090700	14645546	1950	1950	1950	1949	76
596	20230630	090600	14497347	1950	1950	1950	1950	0
597	20230630	090500	14497347	1950	1950	1950	1950	0
598	20230630	090400	14497347	1950	1950	1950	1950	1440
599	20230630	090300	11689347	1950	1949	1950	1949	3708
600	20230630	090200	4459247	1950	1950	1950	1950	50
601	20230630	090100	4361747	1950	1939	1950	1939	1230
602	20230630	090000	1976329	1939	1930	1939	1930	1024