KissMeData/040610/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	191300	631410187	1901	1901	1901	1901	3253
3	20230629	191200	631410187	1901	1901	1901	1901	0
4	20230629	191100	631410187	1901	1901	1901	1901	0
5	20230629	191000	631410187	1901	1901	1901	1901	0
6	20230629	190900	631410187	1901	1901	1901	1901	0
7	20230629	190800	631410187	1901	1901	1901	1901	0
8	20230629	190700	631410187	1901	1901	1901	1901	0
9	20230629	190600	631410187	1901	1901	1901	1901	0
10	20230629	190500	631410187	1901	1901	1901	1901	0
11	20230629	190400	631410187	1901	1901	1901	1901	0
12	20230629	190300	631410187	1901	1901	1901	1901	0
13	20230629	190200	631410187	1901	1901	1901	1901	0
14	20230629	190100	631410187	1901	1901	1901	1901	0
15	20230629	190000	631410187	1901	1901	1901	1901	0
16	20230629	185900	631410187	1901	1901	1901	1901	0
17	20230629	185800	631410187	1901	1901	1901	1901	0
18	20230629	185700	631410187	1901	1901	1901	1901	0
19	20230629	185600	631410187	1901	1901	1901	1901	0
20	20230629	185500	631410187	1901	1901	1901	1901	0
21	20230629	185400	631410187	1901	1901	1901	1901	0
22	20230629	185300	631410187	1901	1901	1901	1901	0
23	20230629	185200	631410187	1901	1901	1901	1901	0
24	20230629	185100	631410187	1901	1901	1901	1901	0
25	20230629	185000	631410187	1901	1901	1901	1901	0
26	20230629	184900	631410187	1901	1901	1901	1901	0
27	20230629	184800	631410187	1901	1901	1901	1901	0
28	20230629	184700	631410187	1901	1901	1901	1901	0
29	20230629	184600	631410187	1901	1901	1901	1901	0
30	20230629	184500	631410187	1901	1901	1901	1901	0
31	20230629	184400	631410187	1901	1901	1901	1901	0
32	20230629	184300	631410187	1901	1901	1901	1901	3253
33	20230629	184200	631410187	1901	1901	1901	1901	0
34	20230629	184100	631410187	1901	1901	1901	1901	0
35	20230629	184000	631410187	1901	1901	1901	1901	0
36	20230629	183900	631410187	1901	1901	1901	1901	0
37	20230629	183800	631410187	1901	1901	1901	1901	0
38	20230629	183700	631410187	1901	1901	1901	1901	0
39	20230629	183600	631410187	1901	1901	1901	1901	0
40	20230629	183500	631410187	1901	1901	1901	1901	0
41	20230629	183400	631410187	1901	1901	1901	1901	0
42	20230629	183300	631410187	1901	1901	1901	1901	0
43	20230629	183200	631410187	1901	1901	1901	1901	0
44	20230629	183100	631410187	1901	1901	1901	1901	0
45	20230629	183000	631410187	1901	1901	1901	1901	0
46	20230629	182900	631410187	1901	1901	1901	1901	0
47	20230629	182800	631410187	1901	1901	1901	1901	0
48	20230629	182700	631410187	1901	1901	1901	1901	0
49	20230629	182600	631410187	1901	1901	1901	1901	0
50	20230629	182500	631410187	1901	1901	1901	1901	0
51	20230629	182400	631410187	1901	1901	1901	1901	0
52	20230629	182300	631410187	1901	1901	1901	1901	0
53	20230629	182200	631410187	1901	1901	1901	1901	0
54	20230629	182100	631410187	1901	1901	1901	1901	0
55	20230629	182000	631410187	1901	1901	1901	1901	0
56	20230629	181900	631410187	1901	1901	1901	1901	0
57	20230629	181800	631410187	1901	1901	1901	1901	0
58	20230629	181700	631410187	1901	1901	1901	1901	0
59	20230629	181600	631410187	1901	1901	1901	1901	0
60	20230629	181500	631410187	1901	1901	1901	1901	0
61	20230629	181400	631410187	1901	1901	1901	1901	0
62	20230629	181300	631410187	1901	1901	1901	1901	3253
63	20230629	181200	631410187	1901	1901	1901	1901	0
64	20230629	181100	631410187	1901	1901	1901	1901	0
65	20230629	181000	631410187	1901	1901	1901	1901	0
66	20230629	180900	631410187	1901	1901	1901	1901	0
67	20230629	180800	631410187	1901	1901	1901	1901	0
68	20230629	180700	631410187	1901	1901	1901	1901	0
69	20230629	180600	631410187	1901	1901	1901	1901	0
70	20230629	180500	631410187	1901	1901	1901	1901	0
71	20230629	180400	631410187	1901	1901	1901	1901	0
72	20230629	180300	631410187	1901	1901	1901	1901	0
73	20230629	180200	631410187	1901	1901	1901	1901	0
74	20230629	180100	631410187	1901	1901	1901	1901	0
75	20230629	180000	631410187	1901	1901	1901	1901	0
76	20230629	175900	631410187	1901	1901	1901	1901	0
77	20230629	175800	631410187	1901	1901	1901	1901	0
78	20230629	175700	631410187	1901	1901	1901	1901	0
79	20230629	175600	631410187	1901	1901	1901	1901	0
80	20230629	175500	631410187	1901	1901	1901	1901	0
81	20230629	175400	631410187	1901	1901	1901	1901	0
82	20230629	175300	631410187	1901	1901	1901	1901	0
83	20230629	175200	631410187	1901	1901	1901	1901	0
84	20230629	175100	631410187	1901	1901	1901	1901	0
85	20230629	175000	631410187	1901	1901	1901	1901	0
86	20230629	174900	631410187	1901	1901	1901	1901	0
87	20230629	174800	631410187	1901	1901	1901	1901	0
88	20230629	174700	631410187	1901	1901	1901	1901	0
89	20230629	174600	631410187	1901	1901	1901	1901	0
90	20230629	174500	631410187	1901	1901	1901	1901	0
91	20230629	174400	631410187	1901	1901	1901	1901	0
92	20230629	174300	631410187	1901	1901	1901	1901	3253
93	20230629	174200	631410187	1901	1901	1901	1901	0
94	20230629	174100	631410187	1901	1901	1901	1901	0
95	20230629	174000	631410187	1901	1901	1901	1901	0
96	20230629	173900	631410187	1901	1901	1901	1901	0
97	20230629	173800	631410187	1901	1901	1901	1901	0
98	20230629	173700	631410187	1901	1901	1901	1901	0
99	20230629	173600	631410187	1901	1901	1901	1901	0
100	20230629	173500	631410187	1901	1901	1901	1901	0
101	20230629	173400	631410187	1901	1901	1901	1901	0
102	20230629	173300	631410187	1901	1901	1901	1901	0
103	20230629	173200	631410187	1901	1901	1901	1901	0
104	20230629	173100	631410187	1901	1901	1901	1901	0
105	20230629	173000	631410187	1901	1901	1901	1901	0
106	20230629	172900	631410187	1901	1901	1901	1901	0
107	20230629	172800	631410187	1901	1901	1901	1901	0
108	20230629	172700	631410187	1901	1901	1901	1901	0
109	20230629	172600	631410187	1901	1901	1901	1901	0
110	20230629	172500	631410187	1901	1901	1901	1901	0
111	20230629	172400	631410187	1901	1901	1901	1901	0
112	20230629	172300	631410187	1901	1901	1901	1901	0
113	20230629	172200	631410187	1901	1901	1901	1901	0
114	20230629	172100	631410187	1901	1901	1901	1901	0
115	20230629	172000	631410187	1901	1901	1901	1901	0
116	20230629	171900	631410187	1901	1901	1901	1901	0
117	20230629	171800	631410187	1901	1901	1901	1901	0
118	20230629	171700	631410187	1901	1901	1901	1901	0
119	20230629	171600	631410187	1901	1901	1901	1901	0
120	20230629	171500	631410187	1901	1901	1901	1901	0
121	20230629	171400	631410187	1901	1901	1901	1901	0
122	20230629	171300	631410187	1901	1901	1901	1901	3253
123	20230629	171200	631410187	1901	1901	1901	1901	0
124	20230629	171100	631410187	1901	1901	1901	1901	0
125	20230629	171000	631410187	1901	1901	1901	1901	0
126	20230629	170900	631410187	1901	1901	1901	1901	0
127	20230629	170800	631410187	1901	1901	1901	1901	0
128	20230629	170700	631410187	1901	1901	1901	1901	0
129	20230629	170600	631410187	1901	1901	1901	1901	0
130	20230629	170500	631410187	1901	1901	1901	1901	0
131	20230629	170400	631410187	1901	1901	1901	1901	0
132	20230629	170300	631410187	1901	1901	1901	1901	0
133	20230629	170200	631410187	1901	1901	1901	1901	0
134	20230629	170100	631410187	1901	1901	1901	1901	0
135	20230629	170000	631410187	1901	1901	1901	1901	0
136	20230629	165900	631410187	1901	1901	1901	1901	0
137	20230629	165800	631410187	1901	1901	1901	1901	0
138	20230629	165700	631410187	1901	1901	1901	1901	0
139	20230629	165600	631410187	1901	1901	1901	1901	0
140	20230629	165500	631410187	1901	1901	1901	1901	0
141	20230629	165400	631410187	1901	1901	1901	1901	0
142	20230629	165300	631410187	1901	1901	1901	1901	0
143	20230629	165200	631410187	1901	1901	1901	1901	0
144	20230629	165100	631410187	1901	1901	1901	1901	0
145	20230629	165000	631410187	1901	1901	1901	1901	0
146	20230629	164900	631410187	1901	1901	1901	1901	0
147	20230629	164800	631410187	1901	1901	1901	1901	0
148	20230629	164700	631410187	1901	1901	1901	1901	0
149	20230629	164600	631410187	1901	1901	1901	1901	0
150	20230629	164500	631410187	1901	1901	1901	1901	0
151	20230629	164400	631410187	1901	1901	1901	1901	0
152	20230629	164300	631410187	1901	1901	1901	1901	3253
153	20230629	164200	631410187	1901	1901	1901	1901	0
154	20230629	164100	631410187	1901	1901	1901	1901	0
155	20230629	164000	631410187	1901	1901	1901	1901	0
156	20230629	163900	631410187	1901	1901	1901	1901	0
157	20230629	163800	631410187	1901	1901	1901	1901	0
158	20230629	163700	631410187	1901	1901	1901	1901	0
159	20230629	163600	631410187	1901	1901	1901	1901	0
160	20230629	163500	631410187	1901	1901	1901	1901	0
161	20230629	163400	631410187	1901	1901	1901	1901	0
162	20230629	163300	631410187	1901	1901	1901	1901	0
163	20230629	163200	631410187	1901	1901	1901	1901	0
164	20230629	163100	631410187	1901	1901	1901	1901	0
165	20230629	163000	631410187	1901	1901	1901	1901	0
166	20230629	162900	631410187	1901	1901	1901	1901	0
167	20230629	162800	631410187	1901	1901	1901	1901	0
168	20230629	162700	631410187	1901	1901	1901	1901	0
169	20230629	162600	631410187	1901	1901	1901	1901	0
170	20230629	162500	631410187	1901	1901	1901	1901	0
171	20230629	162400	631410187	1901	1901	1901	1901	0
172	20230629	162300	631410187	1901	1901	1901	1901	0
173	20230629	162200	631410187	1901	1901	1901	1901	0
174	20230629	162100	631410187	1901	1901	1901	1901	0
175	20230629	162000	631410187	1901	1901	1901	1901	0
176	20230629	161900	631410187	1901	1901	1901	1901	0
177	20230629	161800	631410187	1901	1901	1901	1901	0
178	20230629	161700	631410187	1901	1901	1901	1901	0
179	20230629	161600	631410187	1901	1901	1901	1901	0
180	20230629	161500	631410187	1901	1901	1901	1901	0
181	20230629	161400	631410187	1901	1901	1901	1901	0
182	20230629	161300	631410187	1901	1901	1901	1901	3253
183	20230629	161200	631410187	1901	1901	1901	1901	0
184	20230629	161100	631410187	1901	1901	1901	1901	0
185	20230629	161000	631410187	1901	1901	1901	1901	0
186	20230629	160900	631410187	1901	1901	1901	1901	0
187	20230629	160800	631410187	1901	1901	1901	1901	0
188	20230629	160700	631410187	1901	1901	1901	1901	0
189	20230629	160600	631410187	1901	1901	1901	1901	0
190	20230629	160500	631410187	1901	1901	1901	1901	0
191	20230629	160400	631410187	1901	1901	1901	1901	0
192	20230629	160300	631410187	1901	1901	1901	1901	0
193	20230629	160200	631410187	1901	1901	1901	1901	0
194	20230629	160100	631410187	1901	1901	1901	1901	0
195	20230629	160000	631410187	1901	1901	1901	1901	0
196	20230629	155900	631410187	1901	1901	1901	1901	0
197	20230629	155800	631410187	1901	1901	1901	1901	0
198	20230629	155700	631410187	1901	1901	1901	1901	0
199	20230629	155600	631410187	1901	1901	1901	1901	0
200	20230629	155500	631410187	1901	1901	1901	1901	0
201	20230629	155400	631410187	1901	1901	1901	1901	0
202	20230629	155300	631410187	1901	1901	1901	1901	0
203	20230629	155200	631410187	1901	1901	1901	1901	0
204	20230629	155100	631410187	1901	1901	1901	1901	0
205	20230629	155000	631410187	1901	1901	1901	1901	0
206	20230629	154900	631410187	1901	1901	1901	1901	0
207	20230629	154800	631410187	1901	1901	1901	1901	0
208	20230629	154700	631410187	1901	1901	1901	1901	0
209	20230629	154600	631410187	1901	1901	1901	1901	0
210	20230629	154500	631410187	1901	1901	1901	1901	0
211	20230629	154400	631410187	1901	1901	1901	1901	0
212	20230629	154300	631410187	1901	1901	1901	1901	3253
213	20230629	154200	631410187	1901	1901	1901	1901	0
214	20230629	154100	631410187	1901	1901	1901	1901	0
215	20230629	154000	631410187	1901	1901	1901	1901	0
216	20230629	153900	631410187	1901	1901	1901	1901	0
217	20230629	153800	631410187	1901	1901	1901	1901	0
218	20230629	153700	631410187	1901	1901	1901	1901	0
219	20230629	153600	631410187	1901	1901	1901	1901	0
220	20230629	153500	631410187	1901	1901	1901	1901	0
221	20230629	153400	631410187	1901	1901	1901	1901	0
222	20230629	153300	631410187	1901	1901	1901	1901	0
223	20230629	153200	631410187	1901	1901	1901	1901	0
224	20230629	153100	631410187	1901	1901	1901	1901	0
225	20230629	153000	631410187	1901	1901	1901	1901	3253
226	20230629	152900	625226234	1937	1937	1937	1937	0
227	20230629	152800	625226234	1937	1937	1937	1937	0
228	20230629	152700	625226234	1937	1937	1937	1937	0
229	20230629	152600	625226234	1937	1937	1937	1937	0
230	20230629	152500	625226234	1937	1937	1937	1937	0
231	20230629	152400	625226234	1937	1937	1937	1937	0
232	20230629	152300	625226234	1937	1937	1937	1937	0
233	20230629	152200	625226234	1937	1937	1937	1937	0
234	20230629	152100	625226234	1937	1937	1937	1937	0
235	20230629	152000	625226234	1937	1937	1937	1937	0
236	20230629	151900	625226234	1937	1924	1960	1920	8392
237	20230629	151800	608947291	1927	1926	1928	1920	52
238	20230629	151700	608847293	1926	1926	1926	1926	0
239	20230629	151600	608847293	1926	1926	1926	1926	11
240	20230629	151500	608826107	1930	1930	1930	1902	2958
241	20230629	151400	603182583	1933	1919	1933	1917	1329
242	20230629	151300	600624366	1920	1919	1920	1919	1157
243	20230629	151200	598404079	1919	1917	1919	1917	238
244	20230629	151100	597947433	1917	1917	1917	1917	162
245	20230629	151000	597636879	1919	1918	1919	1918	532
246	20230629	150900	596616471	1919	1919	1919	1919	1
247	20230629	150800	596614552	1905	1905	1905	1905	0
248	20230629	150700	596614552	1905	1912	1912	1905	3364
249	20230629	150600	590188091	1912	1911	1912	1911	3
250	20230629	150500	590182356	1911	1911	1911	1911	55
251	20230629	150400	590077251	1919	1919	1919	1919	300
252	20230629	150300	589501551	1919	1920	1920	1910	4558
253	20230629	150200	580775853	1920	1920	1920	1920	118
254	20230629	150100	580549293	1920	1921	1921	1920	782
255	20230629	150000	579047822	1921	1921	1921	1921	0
256	20230629	145900	579047822	1921	1921	1921	1921	1
257	20230629	145800	579045901	1925	1925	1925	1921	138
258	20230629	145700	578780705	1922	1922	1922	1922	0
259	20230629	145600	578780705	1922	1922	1922	1922	111
260	20230629	145500	578567363	1927	1927	1927	1927	0
261	20230629	145400	578567363	1927	1920	1927	1920	864
262	20230629	145300	576906371	1920	1921	1921	1920	2763
263	20230629	145200	571600262	1923	1923	1923	1923	20
264	20230629	145100	571561802	1921	1921	1921	1921	547
265	20230629	145000	570511015	1923	1923	1923	1922	2683
266	20230629	144900	565353741	1927	1927	1927	1927	1
267	20230629	144800	565351814	1922	1922	1922	1922	0
268	20230629	144700	565351814	1922	1922	1922	1922	1124
269	20230629	144600	563191486	1928	1926	1928	1926	100
270	20230629	144500	562998808	1920	1923	1923	1920	2076
271	20230629	144400	559011884	1923	1925	1925	1923	515
272	20230629	144300	558021037	1925	1926	1926	1925	991
273	20230629	144200	556112494	1927	1928	1928	1927	8
274	20230629	144100	556097076	1927	1927	1927	1927	0
275	20230629	144000	556097076	1927	1932	1933	1927	101
276	20230629	143900	555901859	1933	1931	1933	1931	78
277	20230629	143800	555751195	1931	1931	1931	1931	11
278	20230629	143700	555729954	1931	1933	1933	1931	3
279	20230629	143600	555724159	1926	1926	1933	1926	270
280	20230629	143500	555204132	1926	1927	1927	1926	254
281	20230629	143400	554714921	1932	1932	1932	1932	0
282	20230629	143300	554714921	1932	1927	1932	1927	79
283	20230629	143200	554562683	1927	1927	1932	1927	701
284	20230629	143100	553211851	1926	1926	1926	1926	720
285	20230629	143000	551825131	1926	1925	1926	1925	326
286	20230629	142900	551197261	1925	1932	1932	1925	509
287	20230629	142800	550217005	1933	1928	1933	1928	17
288	20230629	142700	550184224	1929	1930	1933	1929	23
289	20230629	142600	550139842	1933	1933	1933	1933	7
290	20230629	142500	550126311	1933	1933	1933	1933	1
291	20230629	142400	550124378	1933	1931	1933	1931	211
292	20230629	142300	549716882	1931	1930	1931	1930	300
293	20230629	142200	549137855	1930	1930	1930	1930	0
294	20230629	142100	549137855	1930	1930	1930	1930	0
295	20230629	142000	549137855	1930	1926	1930	1926	24
296	20230629	141900	549091627	1926	1926	1926	1926	1477
297	20230629	141800	546246925	1931	1931	1931	1931	2
298	20230629	141700	546243063	1931	1931	1931	1931	3
299	20230629	141600	546237270	1929	1929	1929	1929	0
300	20230629	141500	546237270	1929	1929	1931	1929	396
301	20230629	141400	545473170	1931	1926	1931	1926	1878
302	20230629	141300	541851298	1926	1926	1926	1926	0
303	20230629	141200	541851298	1926	1928	1928	1921	3
304	20230629	141100	541845523	1920	1921	1921	1920	60
305	20230629	141000	541730307	1920	1920	1920	1920	0
306	20230629	140900	541730307	1920	1920	1920	1920	0
307	20230629	140800	541730307	1920	1920	1920	1920	0
308	20230629	140700	541730307	1920	1921	1921	1920	200
309	20230629	140600	541346204	1920	1920	1920	1920	0
310	20230629	140500	541346204	1920	1923	1923	1920	772
311	20230629	140400	539863037	1928	1929	1929	1928	9
312	20230629	140300	539845680	1929	1923	1929	1923	4
313	20230629	140200	539837976	1929	1929	1929	1929	55
314	20230629	140100	539731881	1929	1929	1929	1929	0
315	20230629	140000	539731881	1929	1929	1929	1929	4
316	20230629	135900	539724165	1929	1929	1929	1929	13
317	20230629	135800	539699088	1923	1923	1923	1923	0
318	20230629	135700	539699088	1923	1925	1929	1923	1300
319	20230629	135600	537192672	1929	1929	1929	1929	0
320	20230629	135500	537192672	1929	1925	1929	1925	2
321	20230629	135400	537188818	1925	1929	1929	1925	2
322	20230629	135300	537184964	1920	1920	1920	1920	0
323	20230629	135200	537184964	1920	1920	1920	1920	1173
324	20230629	135100	534932804	1921	1923	1923	1921	391
325	20230629	135000	534181420	1924	1925	1925	1924	122
326	20230629	134900	533946666	1928	1928	1928	1928	772
327	20230629	134800	532458250	1928	1928	1928	1928	0
328	20230629	134700	532458250	1928	1927	1928	1927	146
329	20230629	134600	532176906	1928	1924	1928	1924	50
330	20230629	134500	532080698	1926	1927	1928	1926	67
331	20230629	134400	531951597	1926	1926	1926	1926	0
332	20230629	134300	531951597	1926	1926	1929	1926	247
333	20230629	134200	531475739	1921	1927	1927	1921	232
334	20230629	134100	531028735	1927	1927	1927	1927	1
335	20230629	134000	531026808	1920	1923	1923	1920	4079
336	20230629	133900	523191542	1923	1923	1923	1923	0
337	20230629	133800	523191542	1923	1923	1923	1923	0
338	20230629	133700	523191542	1923	1923	1923	1923	408
339	20230629	133600	522406958	1929	1929	1929	1929	0
340	20230629	133500	522406958	1929	1929	1929	1929	0
341	20230629	133400	522406958	1929	1928	1929	1928	84
342	20230629	133300	522244952	1929	1928	1929	1927	433
343	20230629	133200	521409759	1927	1927	1927	1927	61
344	20230629	133100	521292212	1932	1923	1932	1921	540
345	20230629	133000	520254185	1923	1923	1923	1923	0
346	20230629	132900	520254185	1923	1923	1923	1923	0
347	20230629	132800	520254185	1923	1923	1923	1923	0
348	20230629	132700	520254185	1923	1923	1923	1923	0
349	20230629	132600	520254185	1923	1923	1923	1923	0
350	20230629	132500	520254185	1923	1924	1924	1923	2262
351	20230629	132400	515903204	1925	1925	1925	1925	6
352	20230629	132300	515891654	1925	1925	1925	1925	1
353	20230629	132200	515889729	1924	1925	1925	1924	1479
354	20230629	132100	513044132	1924	1924	1924	1924	0
355	20230629	132000	513044132	1924	1926	1926	1924	2000
356	20230629	131900	509195044	1925	1925	1925	1925	0
357	20230629	131800	509195044	1925	1925	1925	1925	0
358	20230629	131700	509195044	1925	1925	1925	1925	0
359	20230629	131600	509195044	1925	1925	1925	1925	0
360	20230629	131500	509195044	1925	1929	1929	1925	2600
361	20230629	131400	504186286	1927	1935	1935	1927	153
362	20230629	131300	503891315	1947	1947	1947	1947	0
363	20230629	131200	503891315	1947	1935	1947	1935	650
364	20230629	131100	502630185	1934	1934	1934	1934	0
365	20230629	131000	502630185	1934	1934	1934	1934	23
366	20230629	130900	502585703	1925	1925	1925	1925	53
367	20230629	130800	502483678	1934	1934	1934	1934	0
368	20230629	130700	502483678	1934	1934	1934	1934	1
369	20230629	130600	502481744	1924	1924	1924	1924	0
370	20230629	130500	502481744	1924	1924	1924	1924	0
371	20230629	130400	502481744	1924	1924	1924	1924	0
372	20230629	130300	502481744	1924	1924	1924	1924	50
373	20230629	130200	502385544	1924	1924	1924	1924	0
374	20230629	130100	502385544	1924	1924	1924	1924	100
375	20230629	130000	502193144	1924	1924	1924	1924	152
376	20230629	125900	501900696	1933	1933	1933	1933	2000
377	20230629	125800	498034696	1933	1933	1933	1933	0
378	20230629	125700	498034696	1933	1933	1933	1933	1
379	20230629	125600	498032763	1924	1924	1924	1924	0
380	20230629	125500	498032763	1924	1924	1925	1924	353
381	20230629	125400	497353590	1928	1925	1928	1924	51
382	20230629	125300	497255430	1924	1927	1927	1924	607
383	20230629	125200	496087106	1928	1928	1928	1928	1
384	20230629	125100	496085178	1928	1928	1928	1928	0
385	20230629	125000	496085178	1928	1928	1928	1928	0
386	20230629	124900	496085178	1928	1927	1928	1927	27
387	20230629	124800	496033132	1928	1928	1928	1928	44
388	20230629	124700	495948300	1928	1928	1928	1928	0
389	20230629	124600	495948300	1928	1928	1928	1928	7
390	20230629	124500	495934804	1928	1928	1928	1928	0
391	20230629	124400	495934804	1928	1931	1931	1928	30
392	20230629	124300	495876958	1928	1928	1928	1928	0
393	20230629	124200	495876958	1928	1928	1928	1928	0
394	20230629	124100	495876958	1928	1928	1928	1928	0
395	20230629	124000	495876958	1928	1928	1928	1928	1977
396	20230629	123900	492065302	1925	1927	1927	1925	762
397	20230629	123800	490598094	1926	1926	1926	1926	1724
398	20230629	123700	487277670	1925	1925	1925	1924	512
399	20230629	123600	486292270	1925	1925	1925	1925	500
400	20230629	123500	485329770	1924	1924	1924	1924	0
401	20230629	123400	485329770	1924	1924	1924	1924	50
402	20230629	123300	485233570	1924	1926	1926	1924	1082
403	20230629	123200	483151626	1926	1925	1926	1925	1501
404	20230629	123100	480260701	1924	1923	1924	1923	2135
405	20230629	123000	476153372	1923	1923	1923	1923	1727
406	20230629	122900	472832351	1923	1922	1923	1922	2157
407	20230629	122800	468686164	1923	1934	1934	1920	5939
408	20230629	122700	457248645	1934	1934	1934	1934	400
409	20230629	122600	456475045	1939	1939	1939	1939	0
410	20230629	122500	456475045	1939	1939	1939	1939	0
411	20230629	122400	456475045	1939	1939	1939	1939	1
412	20230629	122300	456473106	1935	1936	1936	1935	1540
413	20230629	122200	453492703	1936	1936	1936	1936	55
414	20230629	122100	453386223	1937	1939	1939	1937	7
415	20230629	122000	453372662	1940	1939	1940	1939	2
416	20230629	121900	453368783	1938	1938	1938	1938	1
417	20230629	121800	453366845	1936	1936	1936	1936	2
418	20230629	121700	453362973	1936	1936	1936	1936	561
419	20230629	121600	452276877	1937	1937	1937	1937	0
420	20230629	121500	452276877	1937	1937	1937	1937	87
421	20230629	121400	452108358	1937	1937	1937	1937	0
422	20230629	121300	452108358	1937	1937	1937	1937	0
423	20230629	121200	452108358	1937	1938	1938	1937	579
424	20230629	121100	450986781	1938	1938	1938	1938	0
425	20230629	121000	450986781	1938	1938	1938	1938	200
426	20230629	120900	450599181	1939	1939	1939	1939	337
427	20230629	120800	449945738	1939	1939	1939	1939	0
428	20230629	120700	449945738	1939	1939	1939	1939	0
429	20230629	120600	449945738	1939	1942	1942	1939	1148
430	20230629	120500	447717789	1942	1942	1942	1942	0
431	20230629	120400	447717789	1942	1942	1942	1942	3
432	20230629	120300	447711963	1942	1942	1942	1942	0
433	20230629	120200	447711963	1942	1942	1942	1942	1
434	20230629	120100	447710021	1947	1947	1947	1947	0
435	20230629	120000	447710021	1947	1947	1947	1947	0
436	20230629	115900	447710021	1947	1947	1947	1947	0
437	20230629	115800	447710021	1947	1947	1947	1947	0
438	20230629	115700	447710021	1947	1947	1947	1947	0
439	20230629	115600	447710021	1947	1947	1947	1947	0
440	20230629	115500	447710021	1947	1947	1947	1947	1
441	20230629	115400	447708074	1940	1941	1941	1940	10
442	20230629	115300	447688669	1950	1950	1950	1950	0
443	20230629	115200	447688669	1950	1950	1950	1950	0
444	20230629	115100	447688669	1950	1950	1950	1950	0
445	20230629	115000	447688669	1950	1950	1950	1950	0
446	20230629	114900	447688669	1950	1950	1950	1950	0
447	20230629	114800	447688669	1950	1943	1950	1940	1410
448	20230629	114700	444952111	1950	1944	1950	1944	19
449	20230629	114600	444915169	1944	1944	1944	1944	50
450	20230629	114500	444817969	1950	1950	1950	1950	0
451	20230629	114400	444817969	1950	1950	1950	1950	3
452	20230629	114300	444812119	1950	1950	1950	1950	277
453	20230629	114200	444271969	1950	1950	1950	1950	250
454	20230629	114100	443784469	1950	1950	1950	1950	0
455	20230629	114000	443784469	1950	1950	1950	1950	0
456	20230629	113900	443784469	1950	1950	1950	1950	1
457	20230629	113800	443782519	1950	1950	1950	1950	0
458	20230629	113700	443782519	1950	1950	1950	1950	0
459	20230629	113600	443782519	1950	1950	1950	1950	0
460	20230629	113500	443782519	1950	1950	1950	1950	913
461	20230629	113400	442002169	1950	1950	1950	1950	555
462	20230629	113300	440919919	1954	1954	1954	1954	0
463	20230629	113200	440919919	1954	1954	1954	1954	0
464	20230629	113100	440919919	1954	1954	1954	1954	0
465	20230629	113000	440919919	1954	1945	1954	1945	2323
466	20230629	112900	436401060	1945	1940	1945	1940	577
467	20230629	112800	435281675	1940	1942	1942	1940	134
468	20230629	112700	435021691	1945	1943	1945	1943	505
469	20230629	112600	434040442	1943	1943	1943	1943	367
470	20230629	112500	433327361	1945	1943	1945	1943	352
471	20230629	112400	432643205	1943	1937	1943	1937	113
472	20230629	112300	432423788	1937	1937	1937	1937	688
473	20230629	112200	431091132	1937	1936	1937	1936	695
474	20230629	112100	429745279	1930	1930	1930	1930	0
475	20230629	112000	429745279	1930	1930	1930	1930	0
476	20230629	111900	429745279	1930	1930	1930	1930	0
477	20230629	111800	429745279	1930	1930	1930	1930	0
478	20230629	111700	429745279	1930	1930	1930	1930	0
479	20230629	111600	429745279	1930	1930	1930	1930	2630
480	20230629	111500	424669379	1930	1931	1931	1930	379
481	20230629	111400	423937741	1931	1932	1932	1931	52
482	20230629	111300	423837323	1936	1933	1936	1933	46
483	20230629	111200	423748402	1933	1933	1936	1933	10
484	20230629	111100	423729069	1933	1933	1933	1933	1
485	20230629	111000	423727136	1937	1934	1937	1934	2
486	20230629	110900	423723265	1934	1935	1935	1934	5133
487	20230629	110800	413796021	1937	1937	1937	1937	120
488	20230629	110700	413563581	1938	1935	1938	1935	375
489	20230629	110600	412837200	1933	1933	1933	1933	344
490	20230629	110500	412172248	1933	1932	1935	1932	117
491	20230629	110400	411946127	1935	1937	1937	1933	672
492	20230629	110300	410645775	1938	1938	1938	1938	0
493	20230629	110200	410645775	1938	1938	1938	1938	116
494	20230629	110100	410420967	1939	1941	1941	1939	54
495	20230629	110000	410316228	1942	1942	1942	1942	88
496	20230629	105900	410145332	1939	1935	1939	1935	40
497	20230629	105800	410067844	1935	1939	1939	1935	115
498	20230629	105700	409845181	1939	1935	1939	1935	543
499	20230629	105600	408792696	1935	1931	1935	1931	266
500	20230629	105500	408278158	1931	1931	1932	1930	2582
501	20230629	105400	403293390	1931	1934	1937	1931	4317
502	20230629	105300	394957235	1931	1932	1932	1931	3
503	20230629	105200	394951440	1931	1931	1931	1931	0
504	20230629	105100	394951440	1931	1932	1932	1931	300
505	20230629	105000	394372138	1931	1932	1932	1931	500
506	20230629	104900	393406613	1932	1932	1932	1932	620
507	20230629	104800	392208773	1943	1943	1943	1943	0
508	20230629	104700	392208773	1943	1943	1943	1943	1
509	20230629	104600	392206830	1931	1932	1932	1931	310
510	20230629	104500	391607989	1932	1932	1932	1932	0
511	20230629	104400	391607989	1932	1932	1932	1932	2710
512	20230629	104300	386372269	1932	1932	1932	1932	252
513	20230629	104200	385885405	1932	1932	1932	1932	349
514	20230629	104100	385211137	1932	1931	1932	1931	827
515	20230629	104000	383614072	1931	1930	1931	1930	194
516	20230629	103900	383239488	1930	1934	1934	1930	5331
517	20230629	103800	372942200	1934	1937	1937	1934	8109
518	20230629	103700	357244516	1936	1936	1936	1936	0
519	20230629	103600	357244516	1936	1936	1936	1936	0
520	20230629	103500	357244516	1936	1936	1936	1936	315
521	20230629	103400	356634676	1937	1937	1937	1937	137
522	20230629	103300	356369307	1945	1937	1945	1937	900
523	20230629	103200	354625999	1936	1936	1936	1936	0
524	20230629	103100	354625999	1936	1936	1936	1936	300
525	20230629	103000	354045199	1945	1945	1945	1945	1
526	20230629	102900	354043254	1936	1936	1936	1936	10
527	20230629	102800	354023894	1936	1936	1936	1936	0
528	20230629	102700	354023894	1936	1936	1936	1936	90
529	20230629	102600	353849654	1946	1946	1946	1946	0
530	20230629	102500	353849654	1946	1945	1946	1945	150
531	20230629	102400	353557796	1947	1947	1947	1947	1
532	20230629	102300	353555849	1936	1936	1936	1936	0
533	20230629	102200	353555849	1936	1948	1948	1936	52
534	20230629	102100	353455153	1935	1940	1940	1935	1926
535	20230629	102000	349726984	1936	1936	1936	1936	33
536	20230629	101900	349663096	1936	1936	1936	1936	175
537	20230629	101800	349324296	1936	1936	1936	1936	50
538	20230629	101700	349227496	1936	1936	1936	1936	1
539	20230629	101600	349225560	1936	1936	1936	1936	392
540	20230629	101500	348466648	1935	1936	1936	1935	427
541	20230629	101400	347640139	1937	1937	1937	1936	5099
542	20230629	101300	337763377	1938	1940	1940	1938	1409
543	20230629	101200	335030098	1941	1942	1942	1941	5515
544	20230629	101100	324325163	1941	1942	1942	1941	817
545	20230629	101000	322738884	1949	1942	1949	1942	29
546	20230629	100900	322682559	1941	1941	1942	1941	264
547	20230629	100800	322170055	1942	1951	1951	1942	1258
548	20230629	100700	319727010	1942	1942	1942	1942	93
549	20230629	100600	319546404	1941	1946	1946	1941	2647
550	20230629	100500	314406117	1943	1943	1943	1943	0
551	20230629	100400	314406117	1943	1943	1943	1943	0
552	20230629	100300	314406117	1943	1943	1943	1943	0
553	20230629	100200	314406117	1943	1954	1954	1943	1771
554	20230629	100100	310956699	1954	1954	1954	1954	49
555	20230629	100000	310860953	1954	1954	1954	1954	1
556	20230629	095900	310858999	1943	1944	1944	1943	110
557	20230629	095800	310645264	1944	1950	1950	1943	640
558	20230629	095700	309399705	1950	1950	1950	1950	355
559	20230629	095600	308707455	1950	1952	1960	1950	826
560	20230629	095500	307095951	1953	1954	1954	1953	575
561	20230629	095400	305972556	1954	1956	1956	1954	277
562	20230629	095300	305431144	1956	1963	1964	1956	689
563	20230629	095200	304082730	1966	1966	1966	1966	0
564	20230629	095100	304082730	1966	1957	1966	1957	28
565	20230629	095000	304027925	1966	1966	1966	1966	155
566	20230629	094900	303723195	1966	1966	1966	1966	51
567	20230629	094800	303622929	1956	1956	1956	1956	1
568	20230629	094700	303620973	1968	1954	1968	1954	100
569	20230629	094600	303424831	1950	1950	1950	1950	376
570	20230629	094500	302691631	1950	1950	1954	1950	1192
571	20230629	094400	300367019	1951	1954	1954	1951	281
572	20230629	094300	299818449	1951	1951	1951	1951	100
573	20230629	094200	299623349	1954	1952	1954	1952	57
574	20230629	094100	299512083	1954	1951	1954	1951	89
575	20230629	094000	299338441	1951	1951	1951	1951	2010
576	20230629	093900	295416931	1951	1953	1954	1951	454
577	20230629	093800	294530473	1953	1951	1953	1951	686
578	20230629	093700	293191114	1951	1951	1951	1951	1
579	20230629	093600	293189163	1950	1950	1950	1950	200
580	20230629	093500	292799163	1950	1950	1952	1950	35
581	20230629	093400	292730883	1941	1948	1948	1941	2936
582	20230629	093300	287023791	1948	1948	1948	1948	10
583	20230629	093200	287004311	1948	1948	1949	1948	376
584	20230629	093100	286271852	1946	1946	1948	1946	787
585	20230629	093000	284740058	1946	1948	1948	1946	580
586	20230629	092900	283611090	1947	1946	1947	1946	1325
587	20230629	092800	281032626	1945	1945	1945	1932	176
588	20230629	092700	280692542	1932	1935	1935	1932	2655
589	20230629	092600	275556283	1935	1953	1953	1931	15705
590	20230629	092500	244978853	1960	1954	1960	1952	2303
591	20230629	092400	240472545	1954	1955	1955	1954	298
592	20230629	092300	239890243	1954	1955	1955	1954	2815
593	20230629	092200	234388565	1955	1954	1955	1954	1201
594	20230629	092100	232041711	1955	1957	1963	1954	3443
595	20230629	092000	225310930	1955	1957	1962	1955	6930
596	20230629	091900	211754638	1956	1957	1959	1956	2408
597	20230629	091800	207042253	1957	1959	1960	1957	3818
598	20230629	091700	199566849	1959	1958	1963	1958	2451
599	20230629	091600	194762580	1958	1964	1964	1958	2512
600	20230629	091500	189843860	1964	1964	1964	1958	4988
601	20230629	091400	180060600	1964	1970	1970	1960	7083
602	20230629	091300	166158991	1970	1980	1980	1970	4977
603	20230629	091200	156336545	1987	1987	1988	1981	1977
604	20230629	091100	152415498	1988	1988	1988	1988	398
605	20230629	091000	151624274	1988	1983	1988	1981	4096
606	20230629	090900	143493108	1983	1990	1999	1983	8355
607	20230629	090800	126890127	1990	1974	1990	1974	6290
608	20230629	090700	114421394	1975	1972	1975	1968	3283
609	20230629	090600	107947491	1976	1976	1976	1976	0
610	20230629	090500	107947491	1976	1981	1982	1960	15968
611	20230629	090400	76508770	1982	1984	1984	1978	2540
612	20230629	090300	71476512	1984	1976	1985	1976	4961
613	20230629	090200	61651080	1976	1976	1985	1974	4647
614	20230629	090100	52454906	1981	1974	1981	1973	3205
615	20230629	090000	46125470	1974	1983	1985	1974	23292