KissMeData/014190/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	185400	102052318	1947	1947	1947	1947	1880
3	20230629	185300	102052318	1947	1947	1947	1947	0
4	20230629	185200	102052318	1947	1947	1947	1947	0
5	20230629	185100	102052318	1947	1947	1947	1947	0
6	20230629	185000	102052318	1947	1947	1947	1947	0
7	20230629	184900	102052318	1947	1947	1947	1947	0
8	20230629	184800	102052318	1947	1947	1947	1947	0
9	20230629	184700	102052318	1947	1947	1947	1947	0
10	20230629	184600	102052318	1947	1947	1947	1947	0
11	20230629	184500	102052318	1947	1947	1947	1947	0
12	20230629	184400	102052318	1947	1947	1947	1947	0
13	20230629	184300	102052318	1947	1947	1947	1947	0
14	20230629	184200	102052318	1947	1947	1947	1947	0
15	20230629	184100	102052318	1947	1947	1947	1947	0
16	20230629	184000	102052318	1947	1947	1947	1947	0
17	20230629	183900	102052318	1947	1947	1947	1947	0
18	20230629	183800	102052318	1947	1947	1947	1947	0
19	20230629	183700	102052318	1947	1947	1947	1947	0
20	20230629	183600	102052318	1947	1947	1947	1947	0
21	20230629	183500	102052318	1947	1947	1947	1947	0
22	20230629	183400	102052318	1947	1947	1947	1947	0
23	20230629	183300	102052318	1947	1947	1947	1947	0
24	20230629	183200	102052318	1947	1947	1947	1947	0
25	20230629	183100	102052318	1947	1947	1947	1947	0
26	20230629	183000	102052318	1947	1947	1947	1947	0
27	20230629	182900	102052318	1947	1947	1947	1947	0
28	20230629	182800	102052318	1947	1947	1947	1947	0
29	20230629	182700	102052318	1947	1947	1947	1947	0
30	20230629	182600	102052318	1947	1947	1947	1947	0
31	20230629	182500	102052318	1947	1947	1947	1947	0
32	20230629	182400	102052318	1947	1947	1947	1947	1880
33	20230629	182300	102052318	1947	1947	1947	1947	0
34	20230629	182200	102052318	1947	1947	1947	1947	0
35	20230629	182100	102052318	1947	1947	1947	1947	0
36	20230629	182000	102052318	1947	1947	1947	1947	0
37	20230629	181900	102052318	1947	1947	1947	1947	0
38	20230629	181800	102052318	1947	1947	1947	1947	0
39	20230629	181700	102052318	1947	1947	1947	1947	0
40	20230629	181600	102052318	1947	1947	1947	1947	0
41	20230629	181500	102052318	1947	1947	1947	1947	0
42	20230629	181400	102052318	1947	1947	1947	1947	0
43	20230629	181300	102052318	1947	1947	1947	1947	0
44	20230629	181200	102052318	1947	1947	1947	1947	0
45	20230629	181100	102052318	1947	1947	1947	1947	0
46	20230629	181000	102052318	1947	1947	1947	1947	0
47	20230629	180900	102052318	1947	1947	1947	1947	0
48	20230629	180800	102052318	1947	1947	1947	1947	0
49	20230629	180700	102052318	1947	1947	1947	1947	0
50	20230629	180600	102052318	1947	1947	1947	1947	0
51	20230629	180500	102052318	1947	1947	1947	1947	0
52	20230629	180400	102052318	1947	1947	1947	1947	0
53	20230629	180300	102052318	1947	1947	1947	1947	0
54	20230629	180200	102052318	1947	1947	1947	1947	0
55	20230629	180100	102052318	1947	1947	1947	1947	0
56	20230629	180000	102052318	1947	1947	1947	1947	0
57	20230629	175900	102052318	1947	1947	1947	1947	0
58	20230629	175800	102052318	1947	1947	1947	1947	0
59	20230629	175700	102052318	1947	1947	1947	1947	0
60	20230629	175600	102052318	1947	1947	1947	1947	0
61	20230629	175500	102052318	1947	1947	1947	1947	0
62	20230629	175400	102052318	1947	1947	1947	1947	1880
63	20230629	175300	102052318	1947	1947	1947	1947	0
64	20230629	175200	102052318	1947	1947	1947	1947	0
65	20230629	175100	102052318	1947	1947	1947	1947	0
66	20230629	175000	102052318	1947	1947	1947	1947	0
67	20230629	174900	102052318	1947	1947	1947	1947	0
68	20230629	174800	102052318	1947	1947	1947	1947	0
69	20230629	174700	102052318	1947	1947	1947	1947	0
70	20230629	174600	102052318	1947	1947	1947	1947	0
71	20230629	174500	102052318	1947	1947	1947	1947	0
72	20230629	174400	102052318	1947	1947	1947	1947	0
73	20230629	174300	102052318	1947	1947	1947	1947	0
74	20230629	174200	102052318	1947	1947	1947	1947	0
75	20230629	174100	102052318	1947	1947	1947	1947	0
76	20230629	174000	102052318	1947	1947	1947	1947	0
77	20230629	173900	102052318	1947	1947	1947	1947	0
78	20230629	173800	102052318	1947	1947	1947	1947	0
79	20230629	173700	102052318	1947	1947	1947	1947	0
80	20230629	173600	102052318	1947	1947	1947	1947	0
81	20230629	173500	102052318	1947	1947	1947	1947	0
82	20230629	173400	102052318	1947	1947	1947	1947	0
83	20230629	173300	102052318	1947	1947	1947	1947	0
84	20230629	173200	102052318	1947	1947	1947	1947	0
85	20230629	173100	102052318	1947	1947	1947	1947	0
86	20230629	173000	102052318	1947	1947	1947	1947	0
87	20230629	172900	102052318	1947	1947	1947	1947	0
88	20230629	172800	102052318	1947	1947	1947	1947	0
89	20230629	172700	102052318	1947	1947	1947	1947	0
90	20230629	172600	102052318	1947	1947	1947	1947	0
91	20230629	172500	102052318	1947	1947	1947	1947	0
92	20230629	172400	102052318	1947	1947	1947	1947	1880
93	20230629	172300	102052318	1947	1947	1947	1947	0
94	20230629	172200	102052318	1947	1947	1947	1947	0
95	20230629	172100	102052318	1947	1947	1947	1947	0
96	20230629	172000	102052318	1947	1947	1947	1947	0
97	20230629	171900	102052318	1947	1947	1947	1947	0
98	20230629	171800	102052318	1947	1947	1947	1947	0
99	20230629	171700	102052318	1947	1947	1947	1947	0
100	20230629	171600	102052318	1947	1947	1947	1947	0
101	20230629	171500	102052318	1947	1947	1947	1947	0
102	20230629	171400	102052318	1947	1947	1947	1947	0
103	20230629	171300	102052318	1947	1947	1947	1947	0
104	20230629	171200	102052318	1947	1947	1947	1947	0
105	20230629	171100	102052318	1947	1947	1947	1947	0
106	20230629	171000	102052318	1947	1947	1947	1947	0
107	20230629	170900	102052318	1947	1947	1947	1947	0
108	20230629	170800	102052318	1947	1947	1947	1947	0
109	20230629	170700	102052318	1947	1947	1947	1947	0
110	20230629	170600	102052318	1947	1947	1947	1947	0
111	20230629	170500	102052318	1947	1947	1947	1947	0
112	20230629	170400	102052318	1947	1947	1947	1947	0
113	20230629	170300	102052318	1947	1947	1947	1947	0
114	20230629	170200	102052318	1947	1947	1947	1947	0
115	20230629	170100	102052318	1947	1947	1947	1947	0
116	20230629	170000	102052318	1947	1947	1947	1947	0
117	20230629	165900	102052318	1947	1947	1947	1947	0
118	20230629	165800	102052318	1947	1947	1947	1947	0
119	20230629	165700	102052318	1947	1947	1947	1947	0
120	20230629	165600	102052318	1947	1947	1947	1947	0
121	20230629	165500	102052318	1947	1947	1947	1947	0
122	20230629	165400	102052318	1947	1947	1947	1947	1880
123	20230629	165300	102052318	1947	1947	1947	1947	0
124	20230629	165200	102052318	1947	1947	1947	1947	0
125	20230629	165100	102052318	1947	1947	1947	1947	0
126	20230629	165000	102052318	1947	1947	1947	1947	0
127	20230629	164900	102052318	1947	1947	1947	1947	0
128	20230629	164800	102052318	1947	1947	1947	1947	0
129	20230629	164700	102052318	1947	1947	1947	1947	0
130	20230629	164600	102052318	1947	1947	1947	1947	0
131	20230629	164500	102052318	1947	1947	1947	1947	0
132	20230629	164400	102052318	1947	1947	1947	1947	0
133	20230629	164300	102052318	1947	1947	1947	1947	0
134	20230629	164200	102052318	1947	1947	1947	1947	0
135	20230629	164100	102052318	1947	1947	1947	1947	0
136	20230629	164000	102052318	1947	1947	1947	1947	0
137	20230629	163900	102052318	1947	1947	1947	1947	0
138	20230629	163800	102052318	1947	1947	1947	1947	0
139	20230629	163700	102052318	1947	1947	1947	1947	0
140	20230629	163600	102052318	1947	1947	1947	1947	0
141	20230629	163500	102052318	1947	1947	1947	1947	0
142	20230629	163400	102052318	1947	1947	1947	1947	0
143	20230629	163300	102052318	1947	1947	1947	1947	0
144	20230629	163200	102052318	1947	1947	1947	1947	0
145	20230629	163100	102052318	1947	1947	1947	1947	0
146	20230629	163000	102052318	1947	1947	1947	1947	0
147	20230629	162900	102052318	1947	1947	1947	1947	0
148	20230629	162800	102052318	1947	1947	1947	1947	0
149	20230629	162700	102052318	1947	1947	1947	1947	0
150	20230629	162600	102052318	1947	1947	1947	1947	0
151	20230629	162500	102052318	1947	1947	1947	1947	0
152	20230629	162400	102052318	1947	1947	1947	1947	1880
153	20230629	162300	102052318	1947	1947	1947	1947	0
154	20230629	162200	102052318	1947	1947	1947	1947	0
155	20230629	162100	102052318	1947	1947	1947	1947	0
156	20230629	162000	102052318	1947	1947	1947	1947	0
157	20230629	161900	102052318	1947	1947	1947	1947	0
158	20230629	161800	102052318	1947	1947	1947	1947	0
159	20230629	161700	102052318	1947	1947	1947	1947	0
160	20230629	161600	102052318	1947	1947	1947	1947	0
161	20230629	161500	102052318	1947	1947	1947	1947	0
162	20230629	161400	102052318	1947	1947	1947	1947	0
163	20230629	161300	102052318	1947	1947	1947	1947	0
164	20230629	161200	102052318	1947	1947	1947	1947	0
165	20230629	161100	102052318	1947	1947	1947	1947	0
166	20230629	161000	102052318	1947	1947	1947	1947	0
167	20230629	160900	102052318	1947	1947	1947	1947	0
168	20230629	160800	102052318	1947	1947	1947	1947	0
169	20230629	160700	102052318	1947	1947	1947	1947	0
170	20230629	160600	102052318	1947	1947	1947	1947	0
171	20230629	160500	102052318	1947	1947	1947	1947	0
172	20230629	160400	102052318	1947	1947	1947	1947	0
173	20230629	160300	102052318	1947	1947	1947	1947	0
174	20230629	160200	102052318	1947	1947	1947	1947	0
175	20230629	160100	102052318	1947	1947	1947	1947	0
176	20230629	160000	102052318	1947	1947	1947	1947	0
177	20230629	155900	102052318	1947	1947	1947	1947	0
178	20230629	155800	102052318	1947	1947	1947	1947	0
179	20230629	155700	102052318	1947	1947	1947	1947	0
180	20230629	155600	102052318	1947	1947	1947	1947	0
181	20230629	155500	102052318	1947	1947	1947	1947	0
182	20230629	155400	102052318	1947	1947	1947	1947	1880
183	20230629	155300	102052318	1947	1947	1947	1947	0
184	20230629	155200	102052318	1947	1947	1947	1947	0
185	20230629	155100	102052318	1947	1947	1947	1947	0
186	20230629	155000	102052318	1947	1947	1947	1947	0
187	20230629	154900	102052318	1947	1947	1947	1947	0
188	20230629	154800	102052318	1947	1947	1947	1947	0
189	20230629	154700	102052318	1947	1947	1947	1947	0
190	20230629	154600	102052318	1947	1947	1947	1947	0
191	20230629	154500	102052318	1947	1947	1947	1947	0
192	20230629	154400	102052318	1947	1947	1947	1947	0
193	20230629	154300	102052318	1947	1947	1947	1947	0
194	20230629	154200	102052318	1947	1947	1947	1947	0
195	20230629	154100	102052318	1947	1947	1947	1947	0
196	20230629	154000	102052318	1947	1947	1947	1947	0
197	20230629	153900	102052318	1947	1947	1947	1947	0
198	20230629	153800	102052318	1947	1947	1947	1947	0
199	20230629	153700	102052318	1947	1947	1947	1947	0
200	20230629	153600	102052318	1947	1947	1947	1947	0
201	20230629	153500	102052318	1947	1947	1947	1947	0
202	20230629	153400	102052318	1947	1947	1947	1947	0
203	20230629	153300	102052318	1947	1947	1947	1947	0
204	20230629	153200	102052318	1947	1947	1947	1947	0
205	20230629	153100	102052318	1947	1947	1947	1947	0
206	20230629	153000	102052318	1947	1947	1947	1947	1880
207	20230629	152900	98391958	1952	1952	1952	1952	0
208	20230629	152800	98391958	1952	1952	1952	1952	0
209	20230629	152700	98391958	1952	1952	1952	1952	0
210	20230629	152600	98391958	1952	1952	1952	1952	0
211	20230629	152500	98391958	1952	1952	1952	1952	0
212	20230629	152400	98391958	1952	1952	1952	1952	0
213	20230629	152300	98391958	1952	1952	1952	1952	0
214	20230629	152200	98391958	1952	1952	1952	1952	0
215	20230629	152100	98391958	1952	1952	1952	1952	0
216	20230629	152000	98391958	1952	1952	1952	1952	0
217	20230629	151900	98391958	1952	1952	1952	1952	6
218	20230629	151800	98380246	1953	1953	1953	1953	0
219	20230629	151700	98380246	1953	1953	1953	1953	9
220	20230629	151600	98362669	1949	1949	1949	1949	31
221	20230629	151500	98302250	1949	1949	1949	1949	60
222	20230629	151400	98185310	1949	1949	1949	1949	905
223	20230629	151300	96421465	1948	1948	1949	1948	396
224	20230629	151200	95650056	1949	1948	1949	1947	4601
225	20230629	151100	86689883	1948	1949	1949	1948	4
226	20230629	151000	86682090	1949	1949	1949	1949	0
227	20230629	150900	86682090	1949	1949	1949	1949	0
228	20230629	150800	86682090	1949	1949	1949	1949	0
229	20230629	150700	86682090	1949	1949	1949	1949	0
230	20230629	150600	86682090	1949	1949	1949	1949	0
231	20230629	150500	86682090	1949	1949	1949	1949	100
232	20230629	150400	86487190	1949	1949	1949	1949	0
233	20230629	150300	86487190	1949	1949	1949	1949	0
234	20230629	150200	86487190	1949	1948	1949	1948	4075
235	20230629	150100	78549089	1949	1949	1949	1949	500
236	20230629	150000	77574589	1949	1949	1949	1949	0
237	20230629	145900	77574589	1949	1950	1950	1949	2410
238	20230629	145800	72877498	1950	1950	1950	1950	0
239	20230629	145700	72877498	1950	1950	1950	1950	3
240	20230629	145600	72871648	1951	1951	1951	1951	0
241	20230629	145500	72871648	1951	1951	1951	1951	0
242	20230629	145400	72871648	1951	1951	1951	1951	0
243	20230629	145300	72871648	1951	1951	1951	1951	0
244	20230629	145200	72871648	1951	1952	1952	1950	3533
245	20230629	145100	65977847	1954	1954	1954	1954	0
246	20230629	145000	65977847	1954	1952	1954	1952	253
247	20230629	144900	65483987	1954	1954	1954	1954	350
248	20230629	144800	64800087	1955	1955	1955	1955	0
249	20230629	144700	64800087	1955	1955	1955	1955	0
250	20230629	144600	64800087	1955	1955	1955	1955	0
251	20230629	144500	64800087	1955	1955	1955	1955	0
252	20230629	144400	64800087	1955	1955	1955	1955	0
253	20230629	144300	64800087	1955	1955	1955	1955	0
254	20230629	144200	64800087	1955	1955	1955	1955	0
255	20230629	144100	64800087	1955	1955	1955	1955	0
256	20230629	144000	64800087	1955	1955	1955	1955	0
257	20230629	143900	64800087	1955	1955	1955	1955	0
258	20230629	143800	64800087	1955	1955	1955	1955	0
259	20230629	143700	64800087	1955	1955	1955	1955	0
260	20230629	143600	64800087	1955	1953	1955	1953	25
261	20230629	143500	64751258	1955	1955	1955	1955	0
262	20230629	143400	64751258	1955	1955	1955	1955	0
263	20230629	143300	64751258	1955	1955	1955	1955	58
264	20230629	143200	64637868	1955	1955	1955	1955	0
265	20230629	143100	64637868	1955	1955	1955	1955	0
266	20230629	143000	64637868	1955	1955	1955	1955	7
267	20230629	142900	64624183	1955	1955	1955	1955	0
268	20230629	142800	64624183	1955	1955	1955	1955	0
269	20230629	142700	64624183	1955	1955	1955	1955	0
270	20230629	142600	64624183	1955	1955	1955	1955	0
271	20230629	142500	64624183	1955	1955	1955	1955	0
272	20230629	142400	64624183	1955	1955	1955	1955	0
273	20230629	142300	64624183	1955	1955	1955	1955	5
274	20230629	142200	64614408	1956	1956	1956	1956	0
275	20230629	142100	64614408	1956	1956	1956	1956	0
276	20230629	142000	64614408	1956	1956	1956	1956	0
277	20230629	141900	64614408	1956	1956	1956	1956	0
278	20230629	141800	64614408	1956	1956	1956	1956	0
279	20230629	141700	64614408	1956	1956	1956	1956	0
280	20230629	141600	64614408	1956	1956	1956	1956	100
281	20230629	141500	64418808	1957	1957	1957	1957	0
282	20230629	141400	64418808	1957	1957	1957	1957	0
283	20230629	141300	64418808	1957	1957	1957	1957	0
284	20230629	141200	64418808	1957	1957	1957	1957	0
285	20230629	141100	64418808	1957	1957	1957	1957	0
286	20230629	141000	64418808	1957	1957	1957	1957	0
287	20230629	140900	64418808	1957	1957	1957	1957	0
288	20230629	140800	64418808	1957	1955	1957	1955	7
289	20230629	140700	64405121	1955	1955	1955	1955	4
290	20230629	140600	64397301	1959	1959	1959	1959	0
291	20230629	140500	64397301	1959	1959	1959	1959	0
292	20230629	140400	64397301	1959	1959	1959	1959	0
293	20230629	140300	64397301	1959	1959	1959	1959	0
294	20230629	140200	64397301	1959	1959	1959	1959	0
295	20230629	140100	64397301	1959	1959	1959	1959	0
296	20230629	140000	64397301	1959	1959	1959	1959	0
297	20230629	135900	64397301	1959	1959	1959	1959	0
298	20230629	135800	64397301	1959	1959	1959	1959	0
299	20230629	135700	64397301	1959	1959	1959	1959	0
300	20230629	135600	64397301	1959	1954	1959	1954	7
301	20230629	135500	64383618	1960	1960	1960	1960	0
302	20230629	135400	64383618	1960	1960	1960	1960	0
303	20230629	135300	64383618	1960	1960	1960	1960	0
304	20230629	135200	64383618	1960	1959	1960	1959	61
305	20230629	135100	64264118	1960	1960	1960	1960	0
306	20230629	135000	64264118	1960	1959	1960	1959	60
307	20230629	134900	64146577	1959	1954	1959	1954	167
308	20230629	134800	63820254	1954	1951	1954	1951	2
309	20230629	134700	63816349	1954	1954	1954	1954	0
310	20230629	134600	63816349	1954	1950	1954	1948	1802
311	20230629	134500	60304347	1954	1954	1954	1954	0
312	20230629	134400	60304347	1954	1954	1954	1954	0
313	20230629	134300	60304347	1954	1954	1954	1954	73
314	20230629	134200	60161705	1954	1954	1954	1954	1
315	20230629	134100	60159751	1954	1954	1954	1954	0
316	20230629	134000	60159751	1954	1954	1954	1954	53
317	20230629	133900	60056189	1954	1954	1954	1954	0
318	20230629	133800	60056189	1954	1954	1954	1954	0
319	20230629	133700	60056189	1954	1954	1954	1954	0
320	20230629	133600	60056189	1954	1954	1954	1954	0
321	20230629	133500	60056189	1954	1950	1954	1950	351
322	20230629	133400	59371099	1953	1953	1953	1953	0
323	20230629	133300	59371099	1953	1953	1953	1953	5
324	20230629	133200	59361334	1953	1953	1954	1950	105
325	20230629	133100	59156430	1949	1949	1949	1949	0
326	20230629	133000	59156430	1949	1949	1949	1949	0
327	20230629	132900	59156430	1949	1949	1949	1949	0
328	20230629	132800	59156430	1949	1949	1949	1949	35
329	20230629	132700	59088215	1949	1949	1949	1949	0
330	20230629	132600	59088215	1949	1949	1949	1949	30
331	20230629	132500	59029745	1949	1949	1949	1949	0
332	20230629	132400	59029745	1949	1949	1949	1949	0
333	20230629	132300	59029745	1949	1949	1949	1949	0
334	20230629	132200	59029745	1949	1949	1949	1949	0
335	20230629	132100	59029745	1949	1949	1949	1949	20
336	20230629	132000	58990765	1949	1949	1949	1949	30
337	20230629	131900	58932295	1949	1949	1949	1949	0
338	20230629	131800	58932295	1949	1949	1949	1949	0
339	20230629	131700	58932295	1949	1949	1949	1949	0
340	20230629	131600	58932295	1949	1950	1952	1949	120
341	20230629	131500	58698372	1951	1951	1951	1951	0
342	20230629	131400	58698372	1951	1951	1951	1951	1
343	20230629	131300	58696421	1953	1953	1953	1953	61
344	20230629	131200	58577288	1953	1949	1953	1949	62
345	20230629	131100	58456242	1949	1949	1949	1949	0
346	20230629	131000	58456242	1949	1949	1949	1949	0
347	20230629	130900	58456242	1949	1949	1949	1949	27
348	20230629	130800	58403619	1948	1948	1948	1948	0
349	20230629	130700	58403619	1948	1948	1948	1948	0
350	20230629	130600	58403619	1948	1948	1948	1948	1
351	20230629	130500	58401671	1948	1948	1948	1948	0
352	20230629	130400	58401671	1948	1948	1948	1948	0
353	20230629	130300	58401671	1948	1948	1948	1948	0
354	20230629	130200	58401671	1948	1948	1948	1948	0
355	20230629	130100	58401671	1948	1948	1948	1948	0
356	20230629	130000	58401671	1948	1948	1948	1948	0
357	20230629	125900	58401671	1948	1948	1948	1948	100
358	20230629	125800	58206871	1948	1948	1948	1948	246
359	20230629	125700	57727663	1948	1948	1948	1948	0
360	20230629	125600	57727663	1948	1948	1948	1948	0
361	20230629	125500	57727663	1948	1948	1948	1948	0
362	20230629	125400	57727663	1948	1948	1948	1948	72
363	20230629	125300	57587407	1948	1948	1948	1948	0
364	20230629	125200	57587407	1948	1948	1948	1948	0
365	20230629	125100	57587407	1948	1948	1948	1948	0
366	20230629	125000	57587407	1948	1948	1948	1948	0
367	20230629	124900	57587407	1948	1948	1948	1948	600
368	20230629	124800	56418607	1949	1949	1949	1949	49
369	20230629	124700	56323106	1950	1950	1950	1950	0
370	20230629	124600	56323106	1950	1950	1950	1950	0
371	20230629	124500	56323106	1950	1950	1950	1950	55
372	20230629	124400	56215856	1951	1951	1951	1951	0
373	20230629	124300	56215856	1951	1951	1951	1951	1
374	20230629	124200	56213905	1953	1953	1953	1953	1
375	20230629	124100	56211952	1950	1950	1950	1950	0
376	20230629	124000	56211952	1950	1950	1950	1950	10
377	20230629	123900	56192452	1950	1950	1950	1950	0
378	20230629	123800	56192452	1950	1950	1950	1947	662
379	20230629	123700	54901728	1951	1951	1951	1951	119
380	20230629	123600	54669559	1951	1952	1952	1951	250
381	20230629	123500	54181759	1952	1953	1953	1952	883
382	20230629	123400	52457504	1954	1953	1956	1953	306
383	20230629	123300	51859732	1954	1954	1954	1954	519
384	20230629	123200	50845606	1955	1955	1955	1955	1
385	20230629	123100	50843651	1955	1955	1955	1955	0
386	20230629	123000	50843651	1955	1955	1955	1955	0
387	20230629	122900	50843651	1955	1955	1955	1955	10
388	20230629	122800	50824101	1954	1954	1954	1954	0
389	20230629	122700	50824101	1954	1954	1954	1954	0
390	20230629	122600	50824101	1954	1954	1954	1954	12
391	20230629	122500	50800653	1954	1954	1954	1954	0
392	20230629	122400	50800653	1954	1954	1954	1954	401
393	20230629	122300	50017099	1955	1955	1955	1955	1
394	20230629	122200	50015144	1954	1954	1954	1954	100
395	20230629	122100	49819744	1954	1954	1954	1954	0
396	20230629	122000	49819744	1954	1955	1955	1954	1900
397	20230629	121900	46106955	1955	1955	1955	1955	0
398	20230629	121800	46106955	1955	1955	1955	1955	0
399	20230629	121700	46106955	1955	1955	1955	1955	13
400	20230629	121600	46081540	1955	1956	1956	1955	820
401	20230629	121500	44478418	1957	1958	1958	1957	4
402	20230629	121400	44470589	1959	1960	1960	1959	2
403	20230629	121300	44466670	1962	1962	1962	1962	0
404	20230629	121200	44466670	1962	1962	1962	1962	0
405	20230629	121100	44466670	1962	1961	1962	1961	16
406	20230629	121000	44435293	1961	1961	1961	1961	0
407	20230629	120900	44435293	1961	1961	1961	1961	0
408	20230629	120800	44435293	1961	1961	1961	1961	0
409	20230629	120700	44435293	1961	1961	1961	1961	0
410	20230629	120600	44435293	1961	1961	1961	1961	0
411	20230629	120500	44435293	1961	1961	1961	1961	11
412	20230629	120400	44413722	1960	1960	1960	1960	0
413	20230629	120300	44413722	1960	1960	1960	1960	0
414	20230629	120200	44413722	1960	1960	1960	1960	1
415	20230629	120100	44411762	1962	1962	1962	1962	0
416	20230629	120000	44411762	1962	1961	1962	1961	34
417	20230629	115900	44345087	1958	1958	1958	1958	0
418	20230629	115800	44345087	1958	1958	1958	1958	0
419	20230629	115700	44345087	1958	1958	1958	1958	0
420	20230629	115600	44345087	1958	1958	1958	1958	0
421	20230629	115500	44345087	1958	1958	1958	1958	0
422	20230629	115400	44345087	1958	1958	1958	1958	0
423	20230629	115300	44345087	1958	1961	1961	1958	4
424	20230629	115200	44337249	1962	1962	1962	1962	0
425	20230629	115100	44337249	1962	1962	1962	1962	0
426	20230629	115000	44337249	1962	1962	1962	1962	0
427	20230629	114900	44337249	1962	1962	1962	1962	1
428	20230629	114800	44335287	1963	1963	1963	1963	1
429	20230629	114700	44333324	1964	1964	1964	1964	0
430	20230629	114600	44333324	1964	1955	1964	1955	2001
431	20230629	114500	40421360	1955	1955	1955	1955	0
432	20230629	114400	40421360	1955	1955	1955	1955	0
433	20230629	114300	40421360	1955	1955	1955	1955	0
434	20230629	114200	40421360	1955	1955	1955	1955	0
435	20230629	114100	40421360	1955	1960	1960	1955	1394
436	20230629	114000	37692389	1960	1960	1960	1960	0
437	20230629	113900	37692389	1960	1960	1960	1960	0
438	20230629	113800	37692389	1960	1960	1960	1960	19
439	20230629	113700	37655149	1960	1960	1960	1960	177
440	20230629	113600	37308229	1960	1963	1963	1960	872
441	20230629	113500	35597718	1963	1963	1963	1963	0
442	20230629	113400	35597718	1963	1963	1963	1963	86
443	20230629	113300	35428900	1963	1963	1963	1963	0
444	20230629	113200	35428900	1963	1963	1963	1963	0
445	20230629	113100	35428900	1963	1963	1963	1963	0
446	20230629	113000	35428900	1963	1963	1963	1963	0
447	20230629	112900	35428900	1963	1963	1963	1963	0
448	20230629	112800	35428900	1963	1963	1963	1963	0
449	20230629	112700	35428900	1963	1963	1963	1963	5
450	20230629	112600	35419085	1963	1963	1963	1963	0
451	20230629	112500	35419085	1963	1963	1963	1963	0
452	20230629	112400	35419085	1963	1963	1963	1963	0
453	20230629	112300	35419085	1963	1963	1963	1963	0
454	20230629	112200	35419085	1963	1963	1963	1963	7
455	20230629	112100	35405344	1963	1963	1963	1963	0
456	20230629	112000	35405344	1963	1963	1963	1963	0
457	20230629	111900	35405344	1963	1963	1963	1963	0
458	20230629	111800	35405344	1963	1963	1963	1963	1
459	20230629	111700	35403381	1963	1963	1963	1963	1
460	20230629	111600	35401418	1964	1964	1964	1964	1
461	20230629	111500	35399454	1960	1963	1963	1959	516
462	20230629	111400	34388450	1959	1959	1959	1959	0
463	20230629	111300	34388450	1959	1959	1959	1959	0
464	20230629	111200	34388450	1959	1959	1959	1959	0
465	20230629	111100	34388450	1959	1959	1959	1959	0
466	20230629	111000	34388450	1959	1959	1959	1959	0
467	20230629	110900	34388450	1959	1959	1959	1959	251
468	20230629	110800	33896741	1960	1960	1960	1960	0
469	20230629	110700	33896741	1960	1960	1960	1960	1288
470	20230629	110600	31372261	1961	1961	1961	1961	100
471	20230629	110500	31176161	1962	1965	1965	1962	5444
472	20230629	110400	20485342	1965	1973	1973	1965	764
473	20230629	110300	18983748	1973	1973	1973	1973	0
474	20230629	110200	18983748	1973	1973	1973	1973	0
475	20230629	110100	18983748	1973	1973	1973	1973	0
476	20230629	110000	18983748	1973	1973	1973	1973	0
477	20230629	105900	18983748	1973	1973	1973	1973	0
478	20230629	105800	18983748	1973	1973	1973	1973	0
479	20230629	105700	18983748	1973	1970	1973	1970	3
480	20230629	105600	18977835	1970	1970	1970	1970	5
481	20230629	105500	18967985	1974	1974	1974	1974	0
482	20230629	105400	18967985	1974	1974	1974	1974	0
483	20230629	105300	18967985	1974	1974	1974	1974	0
484	20230629	105200	18967985	1974	1974	1974	1974	0
485	20230629	105100	18967985	1974	1974	1974	1974	0
486	20230629	105000	18967985	1974	1974	1974	1974	15
487	20230629	104900	18938375	1974	1974	1974	1974	0
488	20230629	104800	18938375	1974	1974	1974	1974	0
489	20230629	104700	18938375	1974	1974	1974	1974	0
490	20230629	104600	18938375	1974	1974	1974	1974	0
491	20230629	104500	18938375	1974	1966	1974	1966	13
492	20230629	104400	18912808	1966	1966	1966	1966	10
493	20230629	104300	18893148	1966	1966	1966	1966	100
494	20230629	104200	18696548	1966	1970	1970	1966	11
495	20230629	104100	18674918	1974	1974	1974	1974	1
496	20230629	104000	18672944	1974	1974	1974	1974	1
497	20230629	103900	18670970	1965	1965	1965	1965	0
498	20230629	103800	18670970	1965	1965	1965	1965	0
499	20230629	103700	18670970	1965	1965	1965	1965	0
500	20230629	103600	18670970	1965	1965	1965	1965	0
501	20230629	103500	18670970	1965	1965	1965	1965	0
502	20230629	103400	18670970	1965	1965	1965	1965	0
503	20230629	103300	18670970	1965	1966	1966	1965	716
504	20230629	103200	17263914	1966	1966	1966	1966	0
505	20230629	103100	17263914	1966	1966	1966	1966	35
506	20230629	103000	17195104	1967	1974	1974	1967	66
507	20230629	102900	17064890	1967	1967	1967	1967	101
508	20230629	102800	16866223	1974	1968	1974	1968	102
509	20230629	102700	16665481	1966	1966	1966	1966	13
510	20230629	102600	16639923	1970	1970	1970	1970	1
511	20230629	102500	16637953	1967	1967	1967	1967	0
512	20230629	102400	16637953	1967	1973	1973	1967	11
513	20230629	102300	16616310	1973	1970	1973	1970	20
514	20230629	102200	16576880	1974	1968	1974	1968	21
515	20230629	102100	16535546	1968	1968	1968	1968	20
516	20230629	102000	16496186	1967	1968	1968	1967	30
517	20230629	101900	16437166	1968	1966	1968	1966	20
518	20230629	101800	16397826	1967	1968	1968	1967	40
519	20230629	101700	16319136	1968	1967	1968	1967	20
520	20230629	101600	16279786	1967	1967	1967	1967	10
521	20230629	101500	16260116	1963	1963	1963	1963	0
522	20230629	101400	16260116	1963	1963	1963	1963	0
523	20230629	101300	16260116	1963	1963	1963	1963	0
524	20230629	101200	16260116	1963	1963	1963	1963	0
525	20230629	101100	16260116	1963	1963	1963	1963	0
526	20230629	101000	16260116	1963	1963	1963	1963	0
527	20230629	100900	16260116	1963	1963	1963	1963	940
528	20230629	100800	14414896	1963	1965	1965	1963	21
529	20230629	100700	14373665	1965	1965	1965	1965	3
530	20230629	100600	14367770	1973	1973	1973	1973	0
531	20230629	100500	14367770	1973	1973	1973	1973	100
532	20230629	100400	14170470	1973	1973	1973	1973	0
533	20230629	100300	14170470	1973	1973	1973	1973	0
534	20230629	100200	14170470	1973	1973	1973	1973	0
535	20230629	100100	14170470	1973	1973	1973	1973	0
536	20230629	100000	14170470	1973	1973	1973	1973	0
537	20230629	095900	14170470	1973	1973	1973	1973	0
538	20230629	095800	14170470	1973	1973	1973	1973	1
539	20230629	095700	14168497	1963	1964	1964	1963	12
540	20230629	095600	14144938	1973	1973	1973	1973	0
541	20230629	095500	14144938	1973	1973	1973	1973	0
542	20230629	095400	14144938	1973	1973	1973	1973	1
543	20230629	095300	14142965	1973	1973	1973	1973	0
544	20230629	095200	14142965	1973	1973	1973	1973	0
545	20230629	095100	14142965	1973	1973	1973	1973	0
546	20230629	095000	14142965	1973	1973	1973	1973	1
547	20230629	094900	14140992	1963	1963	1963	1963	0
548	20230629	094800	14140992	1963	1963	1963	1963	0
549	20230629	094700	14140992	1963	1963	1963	1963	3
550	20230629	094600	14135103	1974	1974	1974	1974	0
551	20230629	094500	14135103	1974	1974	1974	1974	0
552	20230629	094400	14135103	1974	1974	1974	1974	0
553	20230629	094300	14135103	1974	1964	1974	1962	1230
554	20230629	094200	11720325	1982	1971	1982	1963	2003
555	20230629	094100	7778359	1982	1982	1982	1982	0
556	20230629	094000	7778359	1982	1982	1982	1982	0
557	20230629	093900	7778359	1982	1982	1982	1982	0
558	20230629	093800	7778359	1982	1982	1982	1982	10
559	20230629	093700	7758539	1982	1982	1982	1982	1
560	20230629	093600	7756557	1982	1982	1982	1982	0
561	20230629	093500	7756557	1982	1982	1982	1982	5
562	20230629	093400	7746647	1982	1982	1982	1982	1
563	20230629	093300	7744665	1983	1983	1983	1983	0
564	20230629	093200	7744665	1983	1977	1983	1977	80
565	20230629	093100	7586220	1970	1970	1970	1970	1900
566	20230629	093000	3843220	1970	1970	1970	1970	100
567	20230629	092900	3646220	1970	1970	1970	1970	29
568	20230629	092800	3589090	1970	1970	1970	1970	0
569	20230629	092700	3589090	1970	1970	1970	1970	0
570	20230629	092600	3589090	1970	1970	1970	1970	0
571	20230629	092500	3589090	1970	1969	1970	1969	102
572	20230629	092400	3388250	1970	1971	1971	1970	15
573	20230629	092300	3358695	1973	1970	1973	1970	32
574	20230629	092200	3295630	1970	1970	1970	1970	48
575	20230629	092100	3201070	1970	1971	1971	1970	107
576	20230629	092000	2990275	1972	1972	1972	1972	2
577	20230629	091900	2986331	1972	1972	1972	1972	0
578	20230629	091800	2986331	1972	1973	1973	1972	20
579	20230629	091700	2946880	1972	1972	1972	1972	0
580	20230629	091600	2946880	1972	1972	1972	1972	0
581	20230629	091500	2946880	1972	1972	1972	1972	0
582	20230629	091400	2946880	1972	1972	1972	1972	0
583	20230629	091300	2946880	1972	1972	1972	1972	0
584	20230629	091200	2946880	1972	1972	1972	1972	340
585	20230629	091100	2276400	1980	1980	1980	1980	0
586	20230629	091000	2276400	1980	1980	1980	1980	30
587	20230629	090900	2217000	1972	1972	1972	1972	1000
588	20230629	090800	245000	1972	1972	1972	1972	0
589	20230629	090700	245000	1972	1972	1972	1972	20
590	20230629	090600	205560	1972	1972	1972	1972	0
591	20230629	090500	205560	1972	1972	1972	1972	37
592	20230629	090400	132596	1972	1972	1972	1972	0
593	20230629	090300	132596	1972	1973	1973	1972	20
594	20230629	090200	93155	1980	1980	1980	1980	0
595	20230629	090100	93155	1980	1980	1980	1980	0
596	20230629	090000	93155	1980	1983	1983	1980	47