KissMeData/023960/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	190000	541514431	1950	1950	1950	1950	1358
3	20230629	185900	541514431	1950	1950	1950	1950	0
4	20230629	185800	541514431	1950	1950	1950	1950	0
5	20230629	185700	541514431	1950	1950	1950	1950	0
6	20230629	185600	541514431	1950	1950	1950	1950	0
7	20230629	185500	541514431	1950	1950	1950	1950	0
8	20230629	185400	541514431	1950	1950	1950	1950	0
9	20230629	185300	541514431	1950	1950	1950	1950	0
10	20230629	185200	541514431	1950	1950	1950	1950	0
11	20230629	185100	541514431	1950	1950	1950	1950	0
12	20230629	185000	541514431	1950	1950	1950	1950	0
13	20230629	184900	541514431	1950	1950	1950	1950	0
14	20230629	184800	541514431	1950	1950	1950	1950	0
15	20230629	184700	541514431	1950	1950	1950	1950	0
16	20230629	184600	541514431	1950	1950	1950	1950	0
17	20230629	184500	541514431	1950	1950	1950	1950	0
18	20230629	184400	541514431	1950	1950	1950	1950	0
19	20230629	184300	541514431	1950	1950	1950	1950	0
20	20230629	184200	541514431	1950	1950	1950	1950	0
21	20230629	184100	541514431	1950	1950	1950	1950	0
22	20230629	184000	541514431	1950	1950	1950	1950	0
23	20230629	183900	541514431	1950	1950	1950	1950	0
24	20230629	183800	541514431	1950	1950	1950	1950	0
25	20230629	183700	541514431	1950	1950	1950	1950	0
26	20230629	183600	541514431	1950	1950	1950	1950	0
27	20230629	183500	541514431	1950	1950	1950	1950	0
28	20230629	183400	541514431	1950	1950	1950	1950	0
29	20230629	183300	541514431	1950	1950	1950	1950	0
30	20230629	183200	541514431	1950	1950	1950	1950	0
31	20230629	183100	541514431	1950	1950	1950	1950	0
32	20230629	183000	541514431	1950	1950	1950	1950	1358
33	20230629	182900	541514431	1950	1950	1950	1950	0
34	20230629	182800	541514431	1950	1950	1950	1950	0
35	20230629	182700	541514431	1950	1950	1950	1950	0
36	20230629	182600	541514431	1950	1950	1950	1950	0
37	20230629	182500	541514431	1950	1950	1950	1950	0
38	20230629	182400	541514431	1950	1950	1950	1950	0
39	20230629	182300	541514431	1950	1950	1950	1950	0
40	20230629	182200	541514431	1950	1950	1950	1950	0
41	20230629	182100	541514431	1950	1950	1950	1950	0
42	20230629	182000	541514431	1950	1950	1950	1950	0
43	20230629	181900	541514431	1950	1950	1950	1950	0
44	20230629	181800	541514431	1950	1950	1950	1950	0
45	20230629	181700	541514431	1950	1950	1950	1950	0
46	20230629	181600	541514431	1950	1950	1950	1950	0
47	20230629	181500	541514431	1950	1950	1950	1950	0
48	20230629	181400	541514431	1950	1950	1950	1950	0
49	20230629	181300	541514431	1950	1950	1950	1950	0
50	20230629	181200	541514431	1950	1950	1950	1950	0
51	20230629	181100	541514431	1950	1950	1950	1950	0
52	20230629	181000	541514431	1950	1950	1950	1950	0
53	20230629	180900	541514431	1950	1950	1950	1950	0
54	20230629	180800	541514431	1950	1950	1950	1950	0
55	20230629	180700	541514431	1950	1950	1950	1950	0
56	20230629	180600	541514431	1950	1950	1950	1950	0
57	20230629	180500	541514431	1950	1950	1950	1950	0
58	20230629	180400	541514431	1950	1950	1950	1950	0
59	20230629	180300	541514431	1950	1950	1950	1950	0
60	20230629	180200	541514431	1950	1950	1950	1950	0
61	20230629	180100	541514431	1950	1950	1950	1950	0
62	20230629	180000	541514431	1950	1950	1950	1950	1358
63	20230629	175900	541514431	1950	1950	1950	1950	0
64	20230629	175800	541514431	1950	1950	1950	1950	0
65	20230629	175700	541514431	1950	1950	1950	1950	0
66	20230629	175600	541514431	1950	1950	1950	1950	0
67	20230629	175500	541514431	1950	1950	1950	1950	0
68	20230629	175400	541514431	1950	1950	1950	1950	0
69	20230629	175300	541514431	1950	1950	1950	1950	0
70	20230629	175200	541514431	1950	1950	1950	1950	0
71	20230629	175100	541514431	1950	1950	1950	1950	0
72	20230629	175000	541514431	1950	1950	1950	1950	0
73	20230629	174900	541514431	1950	1950	1950	1950	0
74	20230629	174800	541514431	1950	1950	1950	1950	0
75	20230629	174700	541514431	1950	1950	1950	1950	0
76	20230629	174600	541514431	1950	1950	1950	1950	0
77	20230629	174500	541514431	1950	1950	1950	1950	0
78	20230629	174400	541514431	1950	1950	1950	1950	0
79	20230629	174300	541514431	1950	1950	1950	1950	0
80	20230629	174200	541514431	1950	1950	1950	1950	0
81	20230629	174100	541514431	1950	1950	1950	1950	0
82	20230629	174000	541514431	1950	1950	1950	1950	0
83	20230629	173900	541514431	1950	1950	1950	1950	0
84	20230629	173800	541514431	1950	1950	1950	1950	0
85	20230629	173700	541514431	1950	1950	1950	1950	0
86	20230629	173600	541514431	1950	1950	1950	1950	0
87	20230629	173500	541514431	1950	1950	1950	1950	0
88	20230629	173400	541514431	1950	1950	1950	1950	0
89	20230629	173300	541514431	1950	1950	1950	1950	0
90	20230629	173200	541514431	1950	1950	1950	1950	0
91	20230629	173100	541514431	1950	1950	1950	1950	0
92	20230629	173000	541514431	1950	1950	1950	1950	1358
93	20230629	172900	541514431	1950	1950	1950	1950	0
94	20230629	172800	541514431	1950	1950	1950	1950	0
95	20230629	172700	541514431	1950	1950	1950	1950	0
96	20230629	172600	541514431	1950	1950	1950	1950	0
97	20230629	172500	541514431	1950	1950	1950	1950	0
98	20230629	172400	541514431	1950	1950	1950	1950	0
99	20230629	172300	541514431	1950	1950	1950	1950	0
100	20230629	172200	541514431	1950	1950	1950	1950	0
101	20230629	172100	541514431	1950	1950	1950	1950	0
102	20230629	172000	541514431	1950	1950	1950	1950	0
103	20230629	171900	541514431	1950	1950	1950	1950	0
104	20230629	171800	541514431	1950	1950	1950	1950	0
105	20230629	171700	541514431	1950	1950	1950	1950	0
106	20230629	171600	541514431	1950	1950	1950	1950	0
107	20230629	171500	541514431	1950	1950	1950	1950	0
108	20230629	171400	541514431	1950	1950	1950	1950	0
109	20230629	171300	541514431	1950	1950	1950	1950	0
110	20230629	171200	541514431	1950	1950	1950	1950	0
111	20230629	171100	541514431	1950	1950	1950	1950	0
112	20230629	171000	541514431	1950	1950	1950	1950	0
113	20230629	170900	541514431	1950	1950	1950	1950	0
114	20230629	170800	541514431	1950	1950	1950	1950	0
115	20230629	170700	541514431	1950	1950	1950	1950	0
116	20230629	170600	541514431	1950	1950	1950	1950	0
117	20230629	170500	541514431	1950	1950	1950	1950	0
118	20230629	170400	541514431	1950	1950	1950	1950	0
119	20230629	170300	541514431	1950	1950	1950	1950	0
120	20230629	170200	541514431	1950	1950	1950	1950	0
121	20230629	170100	541514431	1950	1950	1950	1950	0
122	20230629	170000	541514431	1950	1950	1950	1950	1358
123	20230629	165900	541514431	1950	1950	1950	1950	0
124	20230629	165800	541514431	1950	1950	1950	1950	0
125	20230629	165700	541514431	1950	1950	1950	1950	0
126	20230629	165600	541514431	1950	1950	1950	1950	0
127	20230629	165500	541514431	1950	1950	1950	1950	0
128	20230629	165400	541514431	1950	1950	1950	1950	0
129	20230629	165300	541514431	1950	1950	1950	1950	0
130	20230629	165200	541514431	1950	1950	1950	1950	0
131	20230629	165100	541514431	1950	1950	1950	1950	0
132	20230629	165000	541514431	1950	1950	1950	1950	0
133	20230629	164900	541514431	1950	1950	1950	1950	0
134	20230629	164800	541514431	1950	1950	1950	1950	0
135	20230629	164700	541514431	1950	1950	1950	1950	0
136	20230629	164600	541514431	1950	1950	1950	1950	0
137	20230629	164500	541514431	1950	1950	1950	1950	0
138	20230629	164400	541514431	1950	1950	1950	1950	0
139	20230629	164300	541514431	1950	1950	1950	1950	0
140	20230629	164200	541514431	1950	1950	1950	1950	0
141	20230629	164100	541514431	1950	1950	1950	1950	0
142	20230629	164000	541514431	1950	1950	1950	1950	0
143	20230629	163900	541514431	1950	1950	1950	1950	0
144	20230629	163800	541514431	1950	1950	1950	1950	0
145	20230629	163700	541514431	1950	1950	1950	1950	0
146	20230629	163600	541514431	1950	1950	1950	1950	0
147	20230629	163500	541514431	1950	1950	1950	1950	0
148	20230629	163400	541514431	1950	1950	1950	1950	0
149	20230629	163300	541514431	1950	1950	1950	1950	0
150	20230629	163200	541514431	1950	1950	1950	1950	0
151	20230629	163100	541514431	1950	1950	1950	1950	0
152	20230629	163000	541514431	1950	1950	1950	1950	1358
153	20230629	162900	541514431	1950	1950	1950	1950	0
154	20230629	162800	541514431	1950	1950	1950	1950	0
155	20230629	162700	541514431	1950	1950	1950	1950	0
156	20230629	162600	541514431	1950	1950	1950	1950	0
157	20230629	162500	541514431	1950	1950	1950	1950	0
158	20230629	162400	541514431	1950	1950	1950	1950	0
159	20230629	162300	541514431	1950	1950	1950	1950	0
160	20230629	162200	541514431	1950	1950	1950	1950	0
161	20230629	162100	541514431	1950	1950	1950	1950	0
162	20230629	162000	541514431	1950	1950	1950	1950	0
163	20230629	161900	541514431	1950	1950	1950	1950	0
164	20230629	161800	541514431	1950	1950	1950	1950	0
165	20230629	161700	541514431	1950	1950	1950	1950	0
166	20230629	161600	541514431	1950	1950	1950	1950	0
167	20230629	161500	541514431	1950	1950	1950	1950	0
168	20230629	161400	541514431	1950	1950	1950	1950	0
169	20230629	161300	541514431	1950	1950	1950	1950	0
170	20230629	161200	541514431	1950	1950	1950	1950	0
171	20230629	161100	541514431	1950	1950	1950	1950	0
172	20230629	161000	541514431	1950	1950	1950	1950	0
173	20230629	160900	541514431	1950	1950	1950	1950	0
174	20230629	160800	541514431	1950	1950	1950	1950	0
175	20230629	160700	541514431	1950	1950	1950	1950	0
176	20230629	160600	541514431	1950	1950	1950	1950	0
177	20230629	160500	541514431	1950	1950	1950	1950	0
178	20230629	160400	541514431	1950	1950	1950	1950	0
179	20230629	160300	541514431	1950	1950	1950	1950	0
180	20230629	160200	541514431	1950	1950	1950	1950	0
181	20230629	160100	541514431	1950	1950	1950	1950	0
182	20230629	160000	541514431	1950	1950	1950	1950	1358
183	20230629	155900	541514431	1950	1950	1950	1950	0
184	20230629	155800	541514431	1950	1950	1950	1950	0
185	20230629	155700	541514431	1950	1950	1950	1950	0
186	20230629	155600	541514431	1950	1950	1950	1950	0
187	20230629	155500	541514431	1950	1950	1950	1950	0
188	20230629	155400	541514431	1950	1950	1950	1950	0
189	20230629	155300	541514431	1950	1950	1950	1950	0
190	20230629	155200	541514431	1950	1950	1950	1950	0
191	20230629	155100	541514431	1950	1950	1950	1950	0
192	20230629	155000	541514431	1950	1950	1950	1950	0
193	20230629	154900	541514431	1950	1950	1950	1950	0
194	20230629	154800	541514431	1950	1950	1950	1950	0
195	20230629	154700	541514431	1950	1950	1950	1950	0
196	20230629	154600	541514431	1950	1950	1950	1950	0
197	20230629	154500	541514431	1950	1950	1950	1950	0
198	20230629	154400	541514431	1950	1950	1950	1950	0
199	20230629	154300	541514431	1950	1950	1950	1950	0
200	20230629	154200	541514431	1950	1950	1950	1950	0
201	20230629	154100	541514431	1950	1950	1950	1950	0
202	20230629	154000	541514431	1950	1950	1950	1950	0
203	20230629	153900	541514431	1950	1950	1950	1950	0
204	20230629	153800	541514431	1950	1950	1950	1950	0
205	20230629	153700	541514431	1950	1950	1950	1950	0
206	20230629	153600	541514431	1950	1950	1950	1950	0
207	20230629	153500	541514431	1950	1950	1950	1950	0
208	20230629	153400	541514431	1950	1950	1950	1950	0
209	20230629	153300	541514431	1950	1950	1950	1950	0
210	20230629	153200	541514431	1950	1950	1950	1950	0
211	20230629	153100	541514431	1950	1950	1950	1950	0
212	20230629	153000	541514431	1950	1950	1950	1950	2716
213	20230629	152900	538866331	1945	1945	1945	1945	0
214	20230629	152800	538866331	1945	1945	1945	1945	0
215	20230629	152700	538866331	1945	1945	1945	1945	0
216	20230629	152600	538866331	1945	1945	1945	1945	0
217	20230629	152500	538866331	1945	1945	1945	1945	0
218	20230629	152400	538866331	1945	1945	1945	1945	0
219	20230629	152300	538866331	1945	1945	1945	1945	0
220	20230629	152200	538866331	1945	1945	1945	1945	0
221	20230629	152100	538866331	1945	1945	1945	1945	0
222	20230629	152000	538866331	1945	1945	1945	1945	0
223	20230629	151900	538866331	1945	1945	1945	1945	0
224	20230629	151800	538866331	1945	1945	1945	1945	244
225	20230629	151700	538391751	1945	1945	1945	1945	482
226	20230629	151600	537454261	1945	1945	1945	1945	1003
227	20230629	151500	535503426	1945	1944	1945	1944	1000
228	20230629	151400	533558926	1943	1943	1943	1943	0
229	20230629	151300	533558926	1943	1943	1943	1943	0
230	20230629	151200	533558926	1943	1944	1944	1943	199
231	20230629	151100	533172268	1943	1943	1943	1943	0
232	20230629	151000	533172268	1943	1943	1943	1943	98
233	20230629	150900	532981854	1944	1944	1944	1944	52
234	20230629	150800	532880766	1943	1943	1943	1943	0
235	20230629	150700	532880766	1943	1951	1951	1943	392
236	20230629	150600	532118558	1951	1945	1951	1945	2
237	20230629	150500	532114662	1945	1945	1945	1945	0
238	20230629	150400	532114662	1945	1945	1945	1945	0
239	20230629	150300	532114662	1945	1945	1945	1945	0
240	20230629	150200	532114662	1945	1945	1945	1945	1089
241	20230629	150100	529996557	1945	1942	1945	1942	679
242	20230629	150000	528675905	1943	1943	1943	1943	1
243	20230629	145900	528673962	1945	1945	1945	1945	0
244	20230629	145800	528673962	1945	1943	1945	1943	334
245	20230629	145700	528024940	1940	1940	1940	1940	0
246	20230629	145600	528024940	1940	1943	1943	1940	2010
247	20230629	145500	524125146	1942	1942	1942	1942	198
248	20230629	145400	523740630	1942	1951	1951	1942	3369
249	20230629	145300	517187209	1946	1947	1947	1946	50
250	20230629	145200	517089908	1948	1948	1948	1948	0
251	20230629	145100	517089908	1948	1948	1948	1948	1
252	20230629	145000	517087960	1945	1945	1945	1945	0
253	20230629	144900	517087960	1945	1945	1945	1945	0
254	20230629	144800	517087960	1945	1945	1945	1945	0
255	20230629	144700	517087960	1945	1945	1945	1945	0
256	20230629	144600	517087960	1945	1945	1945	1945	0
257	20230629	144500	517087960	1945	1947	1947	1945	3022
258	20230629	144400	511205425	1948	1950	1952	1948	904
259	20230629	144300	509442066	1950	1950	1952	1950	569
260	20230629	144200	508331696	1950	1950	1950	1950	2
261	20230629	144100	508327796	1954	1950	1954	1950	123
262	20230629	144000	508087884	1954	1954	1954	1954	0
263	20230629	143900	508087884	1954	1954	1954	1954	0
264	20230629	143800	508087884	1954	1954	1954	1954	3
265	20230629	143700	508082022	1948	1948	1948	1948	0
266	20230629	143600	508082022	1948	1951	1951	1948	274
267	20230629	143500	507548115	1955	1956	1956	1955	112
268	20230629	143400	507329151	1956	1956	1956	1956	3
269	20230629	143300	507323283	1957	1956	1957	1956	73
270	20230629	143200	507180490	1956	1956	1956	1956	22
271	20230629	143100	507137458	1956	1956	1956	1955	151
272	20230629	143000	506842104	1955	1956	1956	1955	31
273	20230629	142900	506781498	1955	1950	1955	1950	1101
274	20230629	142800	504633548	1950	1950	1950	1950	100
275	20230629	142700	504438548	1955	1950	1955	1950	595
276	20230629	142600	503275798	1955	1950	1955	1950	200
277	20230629	142500	502884803	1950	1950	1950	1950	5
278	20230629	142400	502875053	1947	1947	1947	1947	0
279	20230629	142300	502875053	1947	1947	1947	1947	300
280	20230629	142200	502290953	1948	1948	1948	1948	0
281	20230629	142100	502290953	1948	1948	1948	1948	0
282	20230629	142000	502290953	1948	1949	1949	1948	200
283	20230629	141900	501901260	1949	1949	1949	1949	17
284	20230629	141800	501868127	1948	1948	1948	1948	0
285	20230629	141700	501868127	1948	1948	1948	1948	0
286	20230629	141600	501868127	1948	1948	1948	1948	0
287	20230629	141500	501868127	1948	1948	1948	1948	5
288	20230629	141400	501858387	1950	1950	1950	1950	0
289	20230629	141300	501858387	1950	1950	1950	1950	0
290	20230629	141200	501858387	1950	1950	1950	1950	109
291	20230629	141100	501645837	1948	1948	1948	1948	0
292	20230629	141000	501645837	1948	1948	1948	1948	106
293	20230629	140900	501439349	1950	1947	1950	1947	3709
294	20230629	140800	494216426	1947	1947	1947	1947	499
295	20230629	140700	493244873	1947	1947	1947	1947	0
296	20230629	140600	493244873	1947	1947	1947	1947	0
297	20230629	140500	493244873	1947	1947	1947	1947	0
298	20230629	140400	493244873	1947	1947	1947	1947	0
299	20230629	140300	493244873	1947	1947	1947	1947	0
300	20230629	140200	493244873	1947	1947	1947	1947	0
301	20230629	140100	493244873	1947	1947	1947	1947	0
302	20230629	140000	493244873	1947	1947	1947	1947	0
303	20230629	135900	493244873	1947	1947	1947	1947	3
304	20230629	135800	493239032	1947	1947	1947	1947	0
305	20230629	135700	493239032	1947	1947	1947	1947	0
306	20230629	135600	493239032	1947	1949	1949	1947	6351
307	20230629	135500	480868774	1948	1948	1948	1948	29
308	20230629	135400	480812282	1950	1950	1950	1948	678
309	20230629	135300	479490268	1950	1949	1950	1949	119
310	20230629	135200	479258293	1949	1949	1949	1949	425
311	20230629	135100	478429968	1950	1950	1950	1950	500
312	20230629	135000	477454968	1950	1950	1950	1950	92
313	20230629	134900	477275568	1958	1958	1958	1958	0
314	20230629	134800	477275568	1958	1958	1958	1958	0
315	20230629	134700	477275568	1958	1958	1958	1958	0
316	20230629	134600	477275568	1958	1958	1958	1958	0
317	20230629	134500	477275568	1958	1958	1958	1958	0
318	20230629	134400	477275568	1958	1957	1958	1957	3
319	20230629	134300	477269696	1958	1958	1958	1958	0
320	20230629	134200	477269696	1958	1958	1958	1957	3
321	20230629	134100	477263823	1949	1949	1949	1949	50
322	20230629	134000	477166373	1949	1949	1949	1949	0
323	20230629	133900	477166373	1949	1949	1949	1949	0
324	20230629	133800	477166373	1949	1949	1949	1949	0
325	20230629	133700	477166373	1949	1949	1949	1949	0
326	20230629	133600	477166373	1949	1950	1950	1949	603
327	20230629	133500	475991121	1950	1950	1950	1950	50
328	20230629	133400	475893621	1949	1949	1950	1949	644
329	20230629	133300	474638462	1949	1949	1950	1949	1107
330	20230629	133200	472479866	1949	1949	1949	1949	384
331	20230629	133100	471731450	1950	1950	1950	1950	0
332	20230629	133000	471731450	1950	1950	1950	1950	1198
333	20230629	132900	469395350	1950	1950	1950	1950	2
334	20230629	132800	469391450	1950	1950	1950	1950	4
335	20230629	132700	469383650	1950	1952	1952	1950	104
336	20230629	132600	469180694	1952	1952	1952	1952	0
337	20230629	132500	469180694	1952	1955	1955	1952	500
338	20230629	132400	468204406	1955	1955	1955	1955	0
339	20230629	132300	468204406	1955	1955	1955	1955	1
340	20230629	132200	468202451	1955	1955	1955	1955	2
341	20230629	132100	468198541	1955	1955	1955	1955	2
342	20230629	132000	468194631	1955	1959	1959	1955	56
343	20230629	131900	468084951	1959	1959	1959	1959	0
344	20230629	131800	468084951	1959	1959	1959	1959	0
345	20230629	131700	468084951	1959	1959	1959	1959	0
346	20230629	131600	468084951	1959	1959	1959	1959	10
347	20230629	131500	468065361	1959	1959	1959	1959	0
348	20230629	131400	468065361	1959	1959	1959	1959	519
349	20230629	131300	467048640	1959	1952	1959	1951	236
350	20230629	131200	466587544	1960	1960	1960	1960	0
351	20230629	131100	466587544	1960	1960	1960	1960	0
352	20230629	131000	466587544	1960	1960	1960	1960	0
353	20230629	130900	466587544	1960	1960	1960	1960	0
354	20230629	130800	466587544	1960	1960	1960	1960	179
355	20230629	130700	466236704	1960	1960	1960	1960	0
356	20230629	130600	466236704	1960	1960	1960	1960	0
357	20230629	130500	466236704	1960	1951	1960	1951	201
358	20230629	130400	465844544	1950	1950	1950	1950	0
359	20230629	130300	465844544	1950	1950	1950	1950	0
360	20230629	130200	465844544	1950	1950	1950	1950	205
361	20230629	130100	465444794	1949	1949	1949	1949	0
362	20230629	130000	465444794	1949	1949	1949	1949	17
363	20230629	125900	465411661	1949	1953	1953	1949	8123
364	20230629	125800	449571450	1960	1960	1960	1960	0
365	20230629	125700	449571450	1960	1960	1960	1960	0
366	20230629	125600	449571450	1960	1960	1960	1960	0
367	20230629	125500	449571450	1960	1960	1960	1960	1394
368	20230629	125400	446839210	1952	1952	1952	1952	132
369	20230629	125300	446581546	1950	1951	1952	1950	5812
370	20230629	125200	435247191	1950	1951	1951	1950	569
371	20230629	125100	434137476	1954	1950	1954	1950	2309
372	20230629	125000	429628913	1953	1953	1953	1953	0
373	20230629	124900	429628913	1953	1953	1953	1953	200
374	20230629	124800	429238313	1948	1948	1948	1948	1566
375	20230629	124700	426187745	1949	1951	1951	1949	1974
376	20230629	124600	422339306	1954	1954	1954	1954	0
377	20230629	124500	422339306	1954	1954	1954	1954	0
378	20230629	124400	422339306	1954	1954	1954	1954	0
379	20230629	124300	422339306	1954	1954	1954	1954	0
380	20230629	124200	422339306	1954	1954	1954	1954	35
381	20230629	124100	422270916	1954	1954	1954	1954	10
382	20230629	124000	422251376	1954	1951	1954	1950	1877
383	20230629	123900	418590609	1951	1954	1954	1951	155
384	20230629	123800	418287832	1954	1953	1954	1951	731
385	20230629	123700	416861586	1953	1953	1953	1953	4
386	20230629	123600	416853774	1954	1954	1954	1954	210
387	20230629	123500	416443434	1960	1960	1960	1960	500
388	20230629	123400	415463434	1960	1960	1960	1960	0
389	20230629	123300	415463434	1960	1960	1960	1960	0
390	20230629	123200	415463434	1960	1960	1960	1960	0
391	20230629	123100	415463434	1960	1960	1960	1960	0
392	20230629	123000	415463434	1960	1960	1960	1960	67
393	20230629	122900	415332114	1960	1960	1960	1960	0
394	20230629	122800	415332114	1960	1960	1960	1960	0
395	20230629	122700	415332114	1960	1960	1960	1960	0
396	20230629	122600	415332114	1960	1960	1960	1960	0
397	20230629	122500	415332114	1960	1960	1960	1960	0
398	20230629	122400	415332114	1960	1960	1960	1960	0
399	20230629	122300	415332114	1960	1960	1960	1960	0
400	20230629	122200	415332114	1960	1960	1960	1960	0
401	20230629	122100	415332114	1960	1960	1960	1960	10
402	20230629	122000	415312514	1962	1962	1962	1962	0
403	20230629	121900	415312514	1962	1962	1962	1962	0
404	20230629	121800	415312514	1962	1962	1962	1962	0
405	20230629	121700	415312514	1962	1949	1962	1949	887
406	20230629	121600	413583738	1949	1956	1956	1949	1502
407	20230629	121500	410655625	1962	1962	1962	1962	0
408	20230629	121400	410655625	1962	1962	1962	1962	0
409	20230629	121300	410655625	1962	1962	1962	1962	0
410	20230629	121200	410655625	1962	1962	1962	1962	0
411	20230629	121100	410655625	1962	1955	1962	1954	1600
412	20230629	121000	407528308	1955	1954	1955	1954	2678
413	20230629	120900	402294996	1954	1962	1962	1954	1719
414	20230629	120800	398934620	1962	1962	1962	1962	197
415	20230629	120700	398548106	1963	1963	1963	1963	201
416	20230629	120600	398153543	1963	1965	1965	1963	1456
417	20230629	120500	395293303	1966	1966	1966	1966	0
418	20230629	120400	395293303	1966	1968	1968	1966	2149
419	20230629	120300	391066380	1974	1976	1976	1968	998
420	20230629	120200	389102295	1968	1968	1968	1968	0
421	20230629	120100	389102295	1968	1968	1968	1968	460
422	20230629	120000	388197015	1978	1979	1979	1978	1006
423	20230629	115900	386206147	1980	1980	1980	1967	301
424	20230629	115800	385611467	1980	1979	1980	1979	2929
425	20230629	115700	379812176	1980	1979	1980	1979	427
426	20230629	115600	378966993	1980	1979	1980	1979	2292
427	20230629	115500	374430242	1979	1979	1979	1979	1230
428	20230629	115400	371996072	1979	1969	1980	1969	5934
429	20230629	115300	360275595	1963	1963	1963	1963	0
430	20230629	115200	360275595	1963	1959	1963	1959	1514
431	20230629	115100	357305845	1959	1959	1959	1959	200
432	20230629	115000	356914045	1959	1951	1959	1949	2071
433	20230629	114900	352876339	1959	1959	1959	1959	1
434	20230629	114800	352874380	1953	1948	1953	1948	2796
435	20230629	114700	347420312	1948	1954	1954	1948	1518
436	20230629	114600	344459706	1955	1959	1959	1955	59
437	20230629	114500	344344145	1961	1952	1961	1952	1090
438	20230629	114400	342216041	1952	1952	1952	1952	1451
439	20230629	114300	339383689	1948	1948	1948	1948	0
440	20230629	114200	339383689	1948	1942	1948	1942	4572
441	20230629	114100	330492224	1937	1937	1937	1937	0
442	20230629	114000	330492224	1937	1937	1937	1937	0
443	20230629	113900	330492224	1937	1937	1937	1937	104
444	20230629	113800	330290776	1942	1942	1942	1942	0
445	20230629	113700	330290776	1942	1939	1942	1939	68
446	20230629	113600	330158790	1939	1939	1939	1939	68
447	20230629	113500	330026938	1939	1937	1939	1937	2367
448	20230629	113400	325438900	1930	1930	1930	1930	0
449	20230629	113300	325438900	1930	1930	1930	1930	200
450	20230629	113200	325052900	1937	1937	1937	1937	1
451	20230629	113100	325050963	1929	1929	1929	1929	0
452	20230629	113000	325050963	1929	1929	1929	1929	0
453	20230629	112900	325050963	1929	1929	1929	1929	132
454	20230629	112800	324796335	1929	1935	1935	1929	433
455	20230629	112700	323960664	1935	1935	1935	1935	31
456	20230629	112600	323900679	1937	1937	1937	1937	0
457	20230629	112500	323900679	1937	1937	1937	1937	4
458	20230629	112400	323892931	1924	1928	1928	1924	2000
459	20230629	112300	320043095	1924	1936	1936	1924	936
460	20230629	112200	318236953	1940	1940	1940	1940	0
461	20230629	112100	318236953	1940	1940	1940	1940	50
462	20230629	112000	318139953	1940	1940	1940	1940	271
463	20230629	111900	317614213	1940	1940	1940	1940	31
464	20230629	111800	317554073	1932	1932	1932	1932	1300
465	20230629	111700	315042473	1940	1930	1940	1930	276
466	20230629	111600	314509783	1930	1930	1930	1930	0
467	20230629	111500	314509783	1930	1930	1930	1930	366
468	20230629	111400	313803403	1930	1930	1930	1930	0
469	20230629	111300	313803403	1930	1930	1930	1930	0
470	20230629	111200	313803403	1930	1930	1930	1930	14
471	20230629	111100	313776383	1930	1931	1931	1930	1000
472	20230629	111000	311846268	1931	1941	1941	1931	503
473	20230629	110900	310874965	1933	1933	1933	1933	119
474	20230629	110800	310644938	1933	1930	1933	1930	448
475	20230629	110700	309779868	1930	1927	1930	1927	415
476	20230629	110600	308979017	1926	1926	1926	1926	670
477	20230629	110500	307688597	1926	1926	1926	1926	0
478	20230629	110400	307688597	1926	1926	1926	1926	17
479	20230629	110300	307655855	1920	1924	1924	1920	9473
480	20230629	110200	289444008	1924	1925	1925	1923	586
481	20230629	110100	288316676	1924	1924	1924	1924	0
482	20230629	110000	288316676	1924	1924	1924	1924	40
483	20230629	105900	288239716	1921	1926	1926	1921	3405
484	20230629	105800	281689045	1926	1927	1927	1926	4393
485	20230629	105700	273227980	1927	1930	1930	1927	2425
486	20230629	105600	268551251	1928	1928	1928	1928	0
487	20230629	105500	268551251	1928	1928	1928	1928	0
488	20230629	105400	268551251	1928	1928	1928	1928	0
489	20230629	105300	268551251	1928	1928	1928	1928	1169
490	20230629	105200	266297419	1928	1928	1928	1928	880
491	20230629	105100	264600779	1925	1925	1926	1925	122
492	20230629	105000	264365928	1928	1925	1928	1925	564
493	20230629	104900	263279928	1928	1931	1931	1926	4199
494	20230629	104800	255185468	1928	1930	1930	1928	11560
495	20230629	104700	232890255	1930	1931	1931	1930	2598
496	20230629	104600	227873579	1931	1931	1931	1931	0
497	20230629	104500	227873579	1931	1932	1932	1931	1533
498	20230629	104400	224912395	1932	1934	1934	1932	568
499	20230629	104300	223814815	1933	1933	1933	1933	0
500	20230629	104200	223814815	1933	1933	1933	1933	0
501	20230629	104100	223814815	1933	1933	1933	1933	1000
502	20230629	104000	221881815	1933	1933	1934	1933	650
503	20230629	103900	220625299	1933	1936	1936	1933	1358
504	20230629	103800	217999303	1942	1942	1942	1942	118
505	20230629	103700	217770147	1942	1942	1942	1942	0
506	20230629	103600	217770147	1942	1942	1942	1942	1
507	20230629	103500	217768205	1941	1941	1941	1941	0
508	20230629	103400	217768205	1941	1941	1941	1941	45
509	20230629	103300	217680860	1941	1932	1941	1932	950
510	20230629	103200	215845410	1933	1936	1936	1933	5795
511	20230629	103100	204634747	1944	1944	1944	1944	0
512	20230629	103000	204634747	1944	1944	1944	1944	5
513	20230629	102900	204625027	1937	1937	1937	1937	90
514	20230629	102800	204450697	1944	1944	1944	1944	0
515	20230629	102700	204450697	1944	1944	1944	1944	10
516	20230629	102600	204431257	1944	1944	1944	1944	7
517	20230629	102500	204417649	1944	1944	1944	1944	4
518	20230629	102400	204409873	1939	1939	1939	1939	211
519	20230629	102300	204000744	1943	1943	1943	1943	10
520	20230629	102200	203981314	1935	1935	1935	1935	0
521	20230629	102100	203981314	1935	1935	1935	1935	0
522	20230629	102000	203981314	1935	1935	1935	1935	0
523	20230629	101900	203981314	1935	1940	1940	1935	1301
524	20230629	101800	201461335	1940	1940	1940	1940	1
525	20230629	101700	201459395	1940	1940	1940	1940	200
526	20230629	101600	201071395	1940	1940	1940	1940	200
527	20230629	101500	200683395	1940	1940	1940	1940	5
528	20230629	101400	200673695	1940	1940	1940	1940	1313
529	20230629	101300	198126475	1940	1940	1940	1940	371
530	20230629	101200	197406735	1935	1940	1940	1935	833
531	20230629	101100	195793376	1940	1940	1940	1940	1531
532	20230629	101000	192823236	1940	1940	1940	1940	1
533	20230629	100900	192821296	1931	1931	1931	1931	0
534	20230629	100800	192821296	1931	1931	1931	1931	4731
535	20230629	100700	183685735	1931	1931	1931	1931	0
536	20230629	100600	183685735	1931	1939	1939	1931	331
537	20230629	100500	183044126	1940	1940	1940	1930	863
538	20230629	100400	181372276	1931	1932	1932	1931	3000
539	20230629	100300	175578983	1936	1935	1936	1935	764
540	20230629	100200	174100379	1936	1935	1936	1935	127
541	20230629	100100	173854633	1930	1936	1936	1930	4520
542	20230629	100000	165112794	1937	1947	1948	1936	7590
543	20230629	095900	150375737	1947	1949	1949	1946	3193
544	20230629	095800	144158194	1950	1950	1950	1950	343
545	20230629	095700	143489344	1950	1950	1950	1950	654
546	20230629	095600	142214044	1950	1954	1954	1950	370
547	20230629	095500	141492429	1960	1960	1960	1960	0
548	20230629	095400	141492429	1960	1960	1960	1960	2
549	20230629	095300	141488509	1960	1960	1960	1950	3113
550	20230629	095200	135416989	1950	1957	1957	1950	5326
551	20230629	095100	125028029	1959	1959	1959	1959	0
552	20230629	095000	125028029	1959	1959	1959	1959	31
553	20230629	094900	124967300	1961	1961	1961	1961	10
554	20230629	094800	124947690	1962	1962	1962	1962	0
555	20230629	094700	124947690	1962	1962	1962	1962	0
556	20230629	094600	124947690	1962	1962	1962	1962	0
557	20230629	094500	124947690	1962	1962	1962	1962	2
558	20230629	094400	124943766	1963	1960	1963	1960	5005
559	20230629	094300	115133951	1963	1963	1963	1963	20
560	20230629	094200	115094691	1963	1963	1963	1963	235
561	20230629	094100	114633386	1950	1960	1960	1950	6000
562	20230629	094000	102931164	1963	1963	1963	1963	0
563	20230629	093900	102931164	1963	1963	1963	1963	1
564	20230629	093800	102929201	1961	1961	1961	1961	134
565	20230629	093700	102666427	1963	1963	1963	1963	19
566	20230629	093600	102629130	1963	1963	1963	1963	44
567	20230629	093500	102542758	1963	1963	1963	1963	30
568	20230629	093400	102483868	1963	1963	1963	1961	33
569	20230629	093300	102419149	1962	1963	1963	1962	2
570	20230629	093200	102415224	1963	1952	1963	1952	4
571	20230629	093100	102407383	1963	1963	1963	1963	50
572	20230629	093000	102309233	1963	1952	1963	1950	1141
573	20230629	092900	100083521	1951	1952	1952	1951	3613
574	20230629	092800	93032945	1952	1952	1952	1952	1311
575	20230629	092700	90473873	1952	1956	1956	1952	8891
576	20230629	092600	73107011	1956	1957	1960	1956	1525
577	20230629	092500	70121842	1957	1957	1970	1957	277
578	20230629	092400	69579722	1958	1965	1965	1958	10991
579	20230629	092300	48023812	1980	1980	1980	1980	1
580	20230629	092200	48021832	1965	1981	1981	1965	1460
581	20230629	092100	45151915	1981	1981	1981	1981	514
582	20230629	092000	44133681	1981	1981	1981	1981	0
583	20230629	091900	44133681	1981	1981	1981	1981	0
584	20230629	091800	44133681	1981	1969	1981	1969	1571
585	20230629	091700	41031172	1981	1981	1981	1981	0
586	20230629	091600	41031172	1981	1969	1981	1969	112
587	20230629	091500	40810523	1969	1981	1981	1969	1664
588	20230629	091400	37533868	1970	1970	1970	1970	0
589	20230629	091300	37533868	1970	1977	1981	1970	3658
590	20230629	091200	30307246	1995	1995	1995	1995	0
591	20230629	091100	30307246	1995	1995	1995	1995	1
592	20230629	091000	30305251	1981	1970	1981	1970	9820
593	20230629	090900	10943208	1970	1970	1970	1970	251
594	20230629	090800	10448738	1969	1969	1969	1969	0
595	20230629	090700	10448738	1969	1969	1969	1969	340
596	20230629	090600	9779278	1970	1962	1970	1962	150
597	20230629	090500	9484970	1962	1972	1972	1961	2855
598	20230629	090400	3863223	1981	1981	1981	1981	0
599	20230629	090300	3863223	1981	1979	1981	1979	51
600	20230629	090200	3762216	1973	1978	1978	1973	1128
601	20230629	090100	1533240	1980	1981	1981	1980	75
602	20230629	090000	1384716	1980	1981	1981	1980	699