KissMeData/063440/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	192600	792718455	1920	1920	1920	1920	8709
3	20230629	192500	792718455	1920	1920	1920	1920	0
4	20230629	192400	792718455	1920	1920	1920	1920	0
5	20230629	192300	792718455	1920	1920	1920	1920	0
6	20230629	192200	792718455	1920	1920	1920	1920	0
7	20230629	192100	792718455	1920	1920	1920	1920	0
8	20230629	192000	792718455	1920	1920	1920	1920	0
9	20230629	191900	792718455	1920	1920	1920	1920	0
10	20230629	191800	792718455	1920	1920	1920	1920	0
11	20230629	191700	792718455	1920	1920	1920	1920	0
12	20230629	191600	792718455	1920	1920	1920	1920	0
13	20230629	191500	792718455	1920	1920	1920	1920	0
14	20230629	191400	792718455	1920	1920	1920	1920	0
15	20230629	191300	792718455	1920	1920	1920	1920	0
16	20230629	191200	792718455	1920	1920	1920	1920	0
17	20230629	191100	792718455	1920	1920	1920	1920	0
18	20230629	191000	792718455	1920	1920	1920	1920	0
19	20230629	190900	792718455	1920	1920	1920	1920	0
20	20230629	190800	792718455	1920	1920	1920	1920	0
21	20230629	190700	792718455	1920	1920	1920	1920	0
22	20230629	190600	792718455	1920	1920	1920	1920	0
23	20230629	190500	792718455	1920	1920	1920	1920	0
24	20230629	190400	792718455	1920	1920	1920	1920	0
25	20230629	190300	792718455	1920	1920	1920	1920	0
26	20230629	190200	792718455	1920	1920	1920	1920	0
27	20230629	190100	792718455	1920	1920	1920	1920	0
28	20230629	190000	792718455	1920	1920	1920	1920	0
29	20230629	185900	792718455	1920	1920	1920	1920	0
30	20230629	185800	792718455	1920	1920	1920	1920	0
31	20230629	185700	792718455	1920	1920	1920	1920	0
32	20230629	185600	792718455	1920	1920	1920	1920	8709
33	20230629	185500	792718455	1920	1920	1920	1920	0
34	20230629	185400	792718455	1920	1920	1920	1920	0
35	20230629	185300	792718455	1920	1920	1920	1920	0
36	20230629	185200	792718455	1920	1920	1920	1920	0
37	20230629	185100	792718455	1920	1920	1920	1920	0
38	20230629	185000	792718455	1920	1920	1920	1920	0
39	20230629	184900	792718455	1920	1920	1920	1920	0
40	20230629	184800	792718455	1920	1920	1920	1920	0
41	20230629	184700	792718455	1920	1920	1920	1920	0
42	20230629	184600	792718455	1920	1920	1920	1920	0
43	20230629	184500	792718455	1920	1920	1920	1920	0
44	20230629	184400	792718455	1920	1920	1920	1920	0
45	20230629	184300	792718455	1920	1920	1920	1920	0
46	20230629	184200	792718455	1920	1920	1920	1920	0
47	20230629	184100	792718455	1920	1920	1920	1920	0
48	20230629	184000	792718455	1920	1920	1920	1920	0
49	20230629	183900	792718455	1920	1920	1920	1920	0
50	20230629	183800	792718455	1920	1920	1920	1920	0
51	20230629	183700	792718455	1920	1920	1920	1920	0
52	20230629	183600	792718455	1920	1920	1920	1920	0
53	20230629	183500	792718455	1920	1920	1920	1920	0
54	20230629	183400	792718455	1920	1920	1920	1920	0
55	20230629	183300	792718455	1920	1920	1920	1920	0
56	20230629	183200	792718455	1920	1920	1920	1920	0
57	20230629	183100	792718455	1920	1920	1920	1920	0
58	20230629	183000	792718455	1920	1920	1920	1920	0
59	20230629	182900	792718455	1920	1920	1920	1920	0
60	20230629	182800	792718455	1920	1920	1920	1920	0
61	20230629	182700	792718455	1920	1920	1920	1920	0
62	20230629	182600	792718455	1920	1920	1920	1920	8709
63	20230629	182500	792718455	1920	1920	1920	1920	0
64	20230629	182400	792718455	1920	1920	1920	1920	0
65	20230629	182300	792718455	1920	1920	1920	1920	0
66	20230629	182200	792718455	1920	1920	1920	1920	0
67	20230629	182100	792718455	1920	1920	1920	1920	0
68	20230629	182000	792718455	1920	1920	1920	1920	0
69	20230629	181900	792718455	1920	1920	1920	1920	0
70	20230629	181800	792718455	1920	1920	1920	1920	0
71	20230629	181700	792718455	1920	1920	1920	1920	0
72	20230629	181600	792718455	1920	1920	1920	1920	0
73	20230629	181500	792718455	1920	1920	1920	1920	0
74	20230629	181400	792718455	1920	1920	1920	1920	0
75	20230629	181300	792718455	1920	1920	1920	1920	0
76	20230629	181200	792718455	1920	1920	1920	1920	0
77	20230629	181100	792718455	1920	1920	1920	1920	0
78	20230629	181000	792718455	1920	1920	1920	1920	0
79	20230629	180900	792718455	1920	1920	1920	1920	0
80	20230629	180800	792718455	1920	1920	1920	1920	0
81	20230629	180700	792718455	1920	1920	1920	1920	0
82	20230629	180600	792718455	1920	1920	1920	1920	0
83	20230629	180500	792718455	1920	1920	1920	1920	0
84	20230629	180400	792718455	1920	1920	1920	1920	0
85	20230629	180300	792718455	1920	1920	1920	1920	0
86	20230629	180200	792718455	1920	1920	1920	1920	0
87	20230629	180100	792718455	1920	1920	1920	1920	0
88	20230629	180000	792718455	1920	1920	1920	1920	0
89	20230629	175900	792718455	1920	1920	1920	1920	0
90	20230629	175800	792718455	1920	1920	1920	1920	0
91	20230629	175700	792718455	1920	1920	1920	1920	0
92	20230629	175600	792718455	1920	1920	1920	1920	8709
93	20230629	175500	792718455	1920	1920	1920	1920	0
94	20230629	175400	792718455	1920	1920	1920	1920	0
95	20230629	175300	792718455	1920	1920	1920	1920	0
96	20230629	175200	792718455	1920	1920	1920	1920	0
97	20230629	175100	792718455	1920	1920	1920	1920	0
98	20230629	175000	792718455	1920	1920	1920	1920	0
99	20230629	174900	792718455	1920	1920	1920	1920	0
100	20230629	174800	792718455	1920	1920	1920	1920	0
101	20230629	174700	792718455	1920	1920	1920	1920	0
102	20230629	174600	792718455	1920	1920	1920	1920	0
103	20230629	174500	792718455	1920	1920	1920	1920	0
104	20230629	174400	792718455	1920	1920	1920	1920	0
105	20230629	174300	792718455	1920	1920	1920	1920	0
106	20230629	174200	792718455	1920	1920	1920	1920	0
107	20230629	174100	792718455	1920	1920	1920	1920	0
108	20230629	174000	792718455	1920	1920	1920	1920	0
109	20230629	173900	792718455	1920	1920	1920	1920	0
110	20230629	173800	792718455	1920	1920	1920	1920	0
111	20230629	173700	792718455	1920	1920	1920	1920	0
112	20230629	173600	792718455	1920	1920	1920	1920	0
113	20230629	173500	792718455	1920	1920	1920	1920	0
114	20230629	173400	792718455	1920	1920	1920	1920	0
115	20230629	173300	792718455	1920	1920	1920	1920	0
116	20230629	173200	792718455	1920	1920	1920	1920	0
117	20230629	173100	792718455	1920	1920	1920	1920	0
118	20230629	173000	792718455	1920	1920	1920	1920	0
119	20230629	172900	792718455	1920	1920	1920	1920	0
120	20230629	172800	792718455	1920	1920	1920	1920	0
121	20230629	172700	792718455	1920	1920	1920	1920	0
122	20230629	172600	792718455	1920	1920	1920	1920	8709
123	20230629	172500	792718455	1920	1920	1920	1920	0
124	20230629	172400	792718455	1920	1920	1920	1920	0
125	20230629	172300	792718455	1920	1920	1920	1920	0
126	20230629	172200	792718455	1920	1920	1920	1920	0
127	20230629	172100	792718455	1920	1920	1920	1920	0
128	20230629	172000	792718455	1920	1920	1920	1920	0
129	20230629	171900	792718455	1920	1920	1920	1920	0
130	20230629	171800	792718455	1920	1920	1920	1920	0
131	20230629	171700	792718455	1920	1920	1920	1920	0
132	20230629	171600	792718455	1920	1920	1920	1920	0
133	20230629	171500	792718455	1920	1920	1920	1920	0
134	20230629	171400	792718455	1920	1920	1920	1920	0
135	20230629	171300	792718455	1920	1920	1920	1920	0
136	20230629	171200	792718455	1920	1920	1920	1920	0
137	20230629	171100	792718455	1920	1920	1920	1920	0
138	20230629	171000	792718455	1920	1920	1920	1920	0
139	20230629	170900	792718455	1920	1920	1920	1920	0
140	20230629	170800	792718455	1920	1920	1920	1920	0
141	20230629	170700	792718455	1920	1920	1920	1920	0
142	20230629	170600	792718455	1920	1920	1920	1920	0
143	20230629	170500	792718455	1920	1920	1920	1920	0
144	20230629	170400	792718455	1920	1920	1920	1920	0
145	20230629	170300	792718455	1920	1920	1920	1920	0
146	20230629	170200	792718455	1920	1920	1920	1920	0
147	20230629	170100	792718455	1920	1920	1920	1920	0
148	20230629	170000	792718455	1920	1920	1920	1920	0
149	20230629	165900	792718455	1920	1920	1920	1920	0
150	20230629	165800	792718455	1920	1920	1920	1920	0
151	20230629	165700	792718455	1920	1920	1920	1920	0
152	20230629	165600	792718455	1920	1920	1920	1920	8709
153	20230629	165500	792718455	1920	1920	1920	1920	0
154	20230629	165400	792718455	1920	1920	1920	1920	0
155	20230629	165300	792718455	1920	1920	1920	1920	0
156	20230629	165200	792718455	1920	1920	1920	1920	0
157	20230629	165100	792718455	1920	1920	1920	1920	0
158	20230629	165000	792718455	1920	1920	1920	1920	0
159	20230629	164900	792718455	1920	1920	1920	1920	0
160	20230629	164800	792718455	1920	1920	1920	1920	0
161	20230629	164700	792718455	1920	1920	1920	1920	0
162	20230629	164600	792718455	1920	1920	1920	1920	0
163	20230629	164500	792718455	1920	1920	1920	1920	0
164	20230629	164400	792718455	1920	1920	1920	1920	0
165	20230629	164300	792718455	1920	1920	1920	1920	0
166	20230629	164200	792718455	1920	1920	1920	1920	0
167	20230629	164100	792718455	1920	1920	1920	1920	0
168	20230629	164000	792718455	1920	1920	1920	1920	0
169	20230629	163900	792718455	1920	1920	1920	1920	0
170	20230629	163800	792718455	1920	1920	1920	1920	0
171	20230629	163700	792718455	1920	1920	1920	1920	0
172	20230629	163600	792718455	1920	1920	1920	1920	0
173	20230629	163500	792718455	1920	1920	1920	1920	0
174	20230629	163400	792718455	1920	1920	1920	1920	0
175	20230629	163300	792718455	1920	1920	1920	1920	0
176	20230629	163200	792718455	1920	1920	1920	1920	0
177	20230629	163100	792718455	1920	1920	1920	1920	0
178	20230629	163000	792718455	1920	1920	1920	1920	0
179	20230629	162900	792718455	1920	1920	1920	1920	0
180	20230629	162800	792718455	1920	1920	1920	1920	0
181	20230629	162700	792718455	1920	1920	1920	1920	0
182	20230629	162600	792718455	1920	1920	1920	1920	8709
183	20230629	162500	792718455	1920	1920	1920	1920	0
184	20230629	162400	792718455	1920	1920	1920	1920	0
185	20230629	162300	792718455	1920	1920	1920	1920	0
186	20230629	162200	792718455	1920	1920	1920	1920	0
187	20230629	162100	792718455	1920	1920	1920	1920	0
188	20230629	162000	792718455	1920	1920	1920	1920	0
189	20230629	161900	792718455	1920	1920	1920	1920	0
190	20230629	161800	792718455	1920	1920	1920	1920	0
191	20230629	161700	792718455	1920	1920	1920	1920	0
192	20230629	161600	792718455	1920	1920	1920	1920	0
193	20230629	161500	792718455	1920	1920	1920	1920	0
194	20230629	161400	792718455	1920	1920	1920	1920	0
195	20230629	161300	792718455	1920	1920	1920	1920	0
196	20230629	161200	792718455	1920	1920	1920	1920	0
197	20230629	161100	792718455	1920	1920	1920	1920	0
198	20230629	161000	792718455	1920	1920	1920	1920	0
199	20230629	160900	792718455	1920	1920	1920	1920	0
200	20230629	160800	792718455	1920	1920	1920	1920	0
201	20230629	160700	792718455	1920	1920	1920	1920	0
202	20230629	160600	792718455	1920	1920	1920	1920	0
203	20230629	160500	792718455	1920	1920	1920	1920	0
204	20230629	160400	792718455	1920	1920	1920	1920	0
205	20230629	160300	792718455	1920	1920	1920	1920	0
206	20230629	160200	792718455	1920	1920	1920	1920	0
207	20230629	160100	792718455	1920	1920	1920	1920	0
208	20230629	160000	792718455	1920	1920	1920	1920	0
209	20230629	155900	792718455	1920	1920	1920	1920	0
210	20230629	155800	792718455	1920	1920	1920	1920	0
211	20230629	155700	792718455	1920	1920	1920	1920	0
212	20230629	155600	792718455	1920	1920	1920	1920	8709
213	20230629	155500	792718455	1920	1920	1920	1920	0
214	20230629	155400	792718455	1920	1920	1920	1920	0
215	20230629	155300	792718455	1920	1920	1920	1920	0
216	20230629	155200	792718455	1920	1920	1920	1920	0
217	20230629	155100	792718455	1920	1920	1920	1920	0
218	20230629	155000	792718455	1920	1920	1920	1920	0
219	20230629	154900	792718455	1920	1920	1920	1920	0
220	20230629	154800	792718455	1920	1920	1920	1920	0
221	20230629	154700	792718455	1920	1920	1920	1920	0
222	20230629	154600	792718455	1920	1920	1920	1920	0
223	20230629	154500	792718455	1920	1920	1920	1920	0
224	20230629	154400	792718455	1920	1920	1920	1920	0
225	20230629	154300	792718455	1920	1920	1920	1920	0
226	20230629	154200	792718455	1920	1920	1920	1920	0
227	20230629	154100	792718455	1920	1920	1920	1920	0
228	20230629	154000	792718455	1920	1920	1920	1920	0
229	20230629	153900	792718455	1920	1920	1920	1920	0
230	20230629	153800	792718455	1920	1920	1920	1920	0
231	20230629	153700	792718455	1920	1920	1920	1920	0
232	20230629	153600	792718455	1920	1920	1920	1920	0
233	20230629	153500	792718455	1920	1920	1920	1920	0
234	20230629	153400	792718455	1920	1920	1920	1920	0
235	20230629	153300	792718455	1920	1920	1920	1920	0
236	20230629	153200	792718455	1920	1920	1920	1920	0
237	20230629	153100	792718455	1920	1920	1920	1920	0
238	20230629	153000	792718455	1920	1920	1920	1920	8709
239	20230629	152900	775997175	1923	1923	1923	1923	0
240	20230629	152800	775997175	1923	1923	1923	1923	0
241	20230629	152700	775997175	1923	1923	1923	1923	0
242	20230629	152600	775997175	1923	1923	1923	1923	0
243	20230629	152500	775997175	1923	1923	1923	1923	0
244	20230629	152400	775997175	1923	1923	1923	1923	0
245	20230629	152300	775997175	1923	1923	1923	1923	0
246	20230629	152200	775997175	1923	1923	1923	1923	0
247	20230629	152100	775997175	1923	1923	1923	1923	0
248	20230629	152000	775997175	1923	1923	1923	1923	0
249	20230629	151900	775997175	1923	1922	1923	1922	137
250	20230629	151800	775733797	1922	1923	1923	1922	10477
251	20230629	151700	755596992	1923	1924	1924	1923	3748
252	20230629	151600	748389373	1924	1924	1924	1924	0
253	20230629	151500	748389373	1924	1924	1924	1924	885
254	20230629	151400	746686633	1923	1924	1924	1923	564
255	20230629	151300	745601782	1924	1924	1924	1924	0
256	20230629	151200	745601782	1924	1924	1924	1924	347
257	20230629	151100	744934154	1924	1923	1924	1923	127
258	20230629	151000	744689932	1923	1925	1925	1923	17
259	20230629	150900	744657209	1923	1925	1925	1923	695
260	20230629	150800	743320722	1925	1925	1925	1925	50
261	20230629	150700	743224472	1923	1924	1924	1923	816
262	20230629	150600	741655279	1923	1924	1924	1923	1721
263	20230629	150500	738345282	1924	1924	1924	1924	562
264	20230629	150400	737263994	1925	1926	1926	1924	82
265	20230629	150300	737106184	1926	1924	1926	1924	67
266	20230629	150200	736977274	1925	1925	1925	1925	590
267	20230629	150100	735841524	1925	1925	1925	1925	454
268	20230629	150000	734967574	1923	1923	1923	1923	122
269	20230629	145900	734732968	1923	1923	1923	1923	256
270	20230629	145800	734240680	1923	1923	1923	1923	0
271	20230629	145700	734240680	1923	1923	1923	1923	57
272	20230629	145600	734131069	1924	1923	1924	1923	101
273	20230629	145500	733936845	1924	1924	1924	1924	1
274	20230629	145400	733934921	1923	1923	1923	1923	0
275	20230629	145300	733934921	1923	1922	1923	1922	503
276	20230629	145200	732967655	1922	1922	1922	1922	3
277	20230629	145100	732961889	1921	1921	1921	1921	0
278	20230629	145000	732961889	1921	1928	1928	1921	561
279	20230629	144900	731883961	1921	1923	1923	1921	3000
280	20230629	144800	726117420	1924	1924	1924	1924	0
281	20230629	144700	726117420	1924	1924	1924	1923	1055
282	20230629	144600	724088499	1923	1923	1923	1923	0
283	20230629	144500	724088499	1923	1924	1924	1923	150
284	20230629	144400	723799999	1923	1923	1923	1923	0
285	20230629	144300	723799999	1923	1924	1924	1923	77
286	20230629	144200	723651923	1924	1924	1924	1924	17
287	20230629	144100	723619215	1924	1924	1924	1924	2
288	20230629	144000	723615367	1924	1925	1925	1924	1107
289	20230629	143900	721485442	1926	1925	1926	1925	73
290	20230629	143800	721344913	1925	1926	1926	1925	37
291	20230629	143700	721273684	1926	1925	1926	1925	686
292	20230629	143600	719953132	1926	1928	1928	1926	307
293	20230629	143500	719361738	1928	1928	1928	1928	84
294	20230629	143400	719199786	1927	1927	1927	1927	0
295	20230629	143300	719199786	1927	1928	1928	1927	7
296	20230629	143200	719186291	1928	1928	1928	1928	28
297	20230629	143100	719132307	1928	1928	1928	1928	28
298	20230629	143000	719078323	1928	1928	1928	1928	28
299	20230629	142900	719024339	1928	1928	1928	1928	2
300	20230629	142800	719020483	1928	1928	1928	1928	54
301	20230629	142700	718916371	1928	1928	1928	1928	1000
302	20230629	142600	716988371	1928	1927	1928	1927	208
303	20230629	142500	716587406	1927	1927	1927	1927	1
304	20230629	142400	716585479	1921	1921	1921	1921	0
305	20230629	142300	716585479	1921	1922	1922	1921	1015
306	20230629	142200	714634939	1922	1922	1922	1922	71
307	20230629	142100	714498477	1922	1922	1922	1922	0
308	20230629	142000	714498477	1922	1922	1922	1921	258
309	20230629	141900	714002630	1922	1923	1923	1922	240
310	20230629	141800	713541349	1927	1927	1927	1927	10
311	20230629	141700	713522079	1928	1922	1928	1921	650
312	20230629	141600	712270142	1922	1925	1925	1922	122
313	20230629	141500	712035643	1925	1922	1925	1920	1564
314	20230629	141400	709031920	1920	1920	1920	1920	0
315	20230629	141300	709031920	1920	1921	1921	1920	6743
316	20230629	141200	696084983	1922	1922	1922	1922	252
317	20230629	141100	695600639	1923	1924	1924	1923	3420
318	20230629	141000	689023631	1925	1925	1925	1925	265
319	20230629	140900	688513506	1927	1928	1928	1927	210
320	20230629	140800	688108726	1926	1926	1928	1926	392
321	20230629	140700	687353534	1926	1925	1926	1925	78
322	20230629	140600	687203379	1926	1927	1927	1926	144
323	20230629	140500	686926005	1926	1926	1926	1926	1010
324	20230629	140400	684980745	1925	1925	1925	1925	30
325	20230629	140300	684922995	1925	1925	1925	1925	3
326	20230629	140200	684917220	1923	1923	1923	1923	0
327	20230629	140100	684917220	1923	1923	1923	1923	5
328	20230629	140000	684907605	1923	1923	1923	1923	254
329	20230629	135900	684419163	1923	1923	1923	1923	386
330	20230629	135800	683676885	1923	1923	1923	1923	615
331	20230629	135700	682494240	1923	1923	1923	1923	72
332	20230629	135600	682355784	1923	1923	1923	1923	0
333	20230629	135500	682355784	1923	1923	1923	1923	0
334	20230629	135400	682355784	1923	1923	1923	1923	1
335	20230629	135300	682353861	1922	1922	1922	1922	172
336	20230629	135200	682023277	1922	1922	1922	1922	1
337	20230629	135100	682021355	1922	1922	1922	1920	4487
338	20230629	135000	673402959	1923	1923	1923	1923	1
339	20230629	134900	673401036	1924	1923	1924	1923	54
340	20230629	134800	673297193	1923	1923	1923	1923	0
341	20230629	134700	673297193	1923	1923	1923	1923	0
342	20230629	134600	673297193	1923	1923	1923	1923	1
343	20230629	134500	673295270	1923	1923	1923	1923	1
344	20230629	134400	673293347	1925	1924	1925	1923	122
345	20230629	134300	673058736	1924	1924	1924	1924	4
346	20230629	134200	673051040	1924	1924	1924	1924	11
347	20230629	134100	673029876	1928	1928	1928	1928	0
348	20230629	134000	673029876	1928	1928	1928	1928	1
349	20230629	133900	673027948	1928	1925	1928	1925	949
350	20230629	133800	671200903	1929	1925	1929	1925	348
351	20230629	133700	670530999	1925	1925	1925	1925	417
352	20230629	133600	669728274	1922	1921	1922	1921	1267
353	20230629	133500	667294100	1921	1925	1925	1921	3200
354	20230629	133400	661140420	1925	1925	1925	1925	280
355	20230629	133300	660601420	1925	1925	1925	1925	800
356	20230629	133200	659061420	1924	1924	1924	1924	0
357	20230629	133100	659061420	1924	1924	1924	1924	500
358	20230629	133000	658099420	1924	1926	1926	1924	900
359	20230629	132900	656366809	1925	1925	1925	1925	0
360	20230629	132800	656366809	1925	1930	1931	1925	1006
361	20230629	132700	654425253	1930	1930	1930	1930	11
362	20230629	132600	654404023	1930	1930	1930	1930	1
363	20230629	132500	654402093	1924	1926	1926	1924	7987
364	20230629	132400	639027748	1926	1926	1926	1926	102
365	20230629	132300	638831296	1925	1925	1925	1925	0
366	20230629	132200	638831296	1925	1928	1928	1925	4409
367	20230629	132100	630337840	1928	1930	1930	1928	8498
368	20230629	132000	613939473	1931	1933	1933	1931	2874
369	20230629	131900	608388450	1933	1933	1933	1933	0
370	20230629	131800	608388450	1933	1933	1933	1933	200
371	20230629	131700	608001850	1933	1933	1933	1933	0
372	20230629	131600	608001850	1933	1933	1933	1933	22
373	20230629	131500	607959324	1933	1933	1933	1933	0
374	20230629	131400	607959324	1933	1933	1933	1933	18
375	20230629	131300	607924530	1933	1932	1933	1932	44
376	20230629	131200	607839502	1932	1933	1933	1932	121
377	20230629	131100	607605729	1933	1933	1933	1933	0
378	20230629	131000	607605729	1933	1933	1933	1933	50
379	20230629	130900	607509079	1932	1932	1932	1932	0
380	20230629	130800	607509079	1932	1932	1932	1932	178
381	20230629	130700	607165183	1932	1932	1932	1932	0
382	20230629	130600	607165183	1932	1933	1933	1932	2
383	20230629	130500	607161318	1933	1933	1933	1933	5
384	20230629	130400	607151653	1933	1933	1933	1933	1
385	20230629	130300	607149720	1933	1932	1933	1932	107
386	20230629	130200	606942995	1932	1932	1932	1932	0
387	20230629	130100	606942995	1932	1932	1932	1931	3519
388	20230629	130000	600147787	1932	1932	1932	1932	102
389	20230629	125900	599950723	1932	1932	1932	1932	200
390	20230629	125800	599564323	1931	1931	1931	1931	0
391	20230629	125700	599564323	1931	1932	1932	1931	481
392	20230629	125600	598635510	1932	1932	1932	1932	0
393	20230629	125500	598635510	1932	1932	1932	1932	7
394	20230629	125400	598621986	1940	1933	1940	1932	201
395	20230629	125300	598233645	1931	1931	1931	1931	0
396	20230629	125200	598233645	1931	1932	1932	1931	116
397	20230629	125100	598009648	1931	1932	1932	1931	936
398	20230629	125000	596202231	1931	1931	1931	1931	1200
399	20230629	124900	593885031	1931	1932	1932	1931	1192
400	20230629	124800	591582442	1933	1933	1933	1933	113
401	20230629	124700	591364013	1933	1934	1934	1933	1899
402	20230629	124600	587692825	1934	1934	1934	1934	260
403	20230629	124500	587189985	1935	1935	1935	1935	210
404	20230629	124400	586783635	1935	1935	1935	1935	0
405	20230629	124300	586783635	1935	1935	1935	1935	0
406	20230629	124200	586783635	1935	1935	1935	1935	10
407	20230629	124100	586764285	1934	1934	1934	1934	111
408	20230629	124000	586549611	1935	1935	1935	1935	918
409	20230629	123900	584773281	1936	1936	1936	1936	0
410	20230629	123800	584773281	1936	1937	1937	1936	4318
411	20230629	123700	576412071	1937	1939	1939	1937	1254
412	20230629	123600	573982809	1943	1943	1943	1943	10
413	20230629	123500	573963379	1943	1938	1943	1938	3131
414	20230629	123400	567888945	1938	1938	1938	1938	516
415	20230629	123300	566888937	1937	1937	1937	1937	473
416	20230629	123200	565972736	1937	1937	1937	1937	0
417	20230629	123100	565972736	1937	1937	1937	1937	520
418	20230629	123000	564965496	1936	1936	1936	1936	21
419	20230629	122900	564924840	1937	1937	1937	1937	4
420	20230629	122800	564917092	1937	1937	1937	1937	38
421	20230629	122700	564843486	1937	1937	1937	1936	735
422	20230629	122600	563420470	1936	1936	1936	1936	0
423	20230629	122500	563420470	1936	1937	1937	1936	258
424	20230629	122400	562920912	1935	1936	1936	1935	212
425	20230629	122300	562510685	1935	1935	1935	1935	0
426	20230629	122200	562510685	1935	1934	1935	1934	1385
427	20230629	122100	559831445	1934	1933	1934	1933	13
428	20230629	122000	559806306	1933	1932	1933	1932	273
429	20230629	121900	559278641	1932	1932	1932	1932	0
430	20230629	121800	559278641	1932	1932	1932	1932	1000
431	20230629	121700	557346641	1932	1932	1932	1932	48
432	20230629	121600	557253905	1932	1932	1932	1932	0
433	20230629	121500	557253905	1932	1932	1932	1932	1
434	20230629	121400	557251973	1931	1931	1931	1931	0
435	20230629	121300	557251973	1931	1931	1931	1931	475
436	20230629	121200	556334748	1931	1931	1931	1931	682
437	20230629	121100	555017806	1931	1931	1931	1931	229
438	20230629	121000	554575607	1931	1932	1932	1930	28841
439	20230629	120900	498894063	1932	1933	1935	1932	779
440	20230629	120800	497388900	1933	1933	1933	1932	1906
441	20230629	120700	493705664	1935	1935	1935	1935	0
442	20230629	120600	493705664	1935	1935	1935	1935	200
443	20230629	120500	493318664	1935	1934	1935	1934	1619
444	20230629	120400	490186675	1934	1933	1934	1933	908
445	20230629	120300	488431191	1934	1934	1934	1934	8
446	20230629	120200	488415719	1934	1934	1934	1934	176
447	20230629	120100	488075335	1934	1934	1934	1934	0
448	20230629	120000	488075335	1934	1933	1934	1932	10026
449	20230629	115900	468703062	1934	1934	1934	1934	320
450	20230629	115800	468084182	1934	1934	1934	1934	0
451	20230629	115700	468084182	1934	1934	1934	1934	999
452	20230629	115600	466152116	1935	1935	1935	1934	104
453	20230629	115500	465950877	1935	1937	1937	1935	260
454	20230629	115400	465447768	1937	1938	1938	1934	640
455	20230629	115300	464209211	1938	1938	1938	1938	1
456	20230629	115200	464207273	1938	1936	1938	1935	345
457	20230629	115100	463539492	1936	1936	1936	1936	300
458	20230629	115000	462958692	1936	1939	1939	1936	888
459	20230629	114900	461237423	1939	1939	1939	1939	8
460	20230629	114800	461221911	1936	1940	1940	1936	302
461	20230629	114700	460636650	1940	1941	1941	1940	2
462	20230629	114600	460632769	1939	1939	1939	1939	1
463	20230629	114500	460630830	1938	1938	1938	1938	88
464	20230629	114400	460460286	1938	1937	1938	1937	605
465	20230629	114300	459288393	1937	1937	1937	1936	562
466	20230629	114200	458199839	1937	1937	1937	1937	499
467	20230629	114100	457233276	1937	1937	1937	1937	0
468	20230629	114000	457233276	1937	1936	1937	1936	44
469	20230629	113900	457148076	1937	1937	1937	1937	0
470	20230629	113800	457148076	1937	1936	1937	1936	900
471	20230629	113700	455405076	1937	1937	1937	1936	72
472	20230629	113600	455265621	1933	1935	1935	1933	1000
473	20230629	113500	453331515	1937	1937	1937	1935	1024
474	20230629	113400	451349681	1937	1936	1937	1936	116
475	20230629	113300	451125089	1937	1937	1937	1937	0
476	20230629	113200	451125089	1937	1937	1937	1937	5
477	20230629	113100	451115404	1937	1936	1937	1936	65
478	20230629	113000	450989549	1937	1936	1937	1936	187
479	20230629	112900	450627512	1935	1935	1935	1935	100
480	20230629	112800	450434012	1936	1936	1936	1936	9
481	20230629	112700	450416588	1936	1936	1936	1936	15
482	20230629	112600	450387548	1935	1935	1935	1935	678
483	20230629	112500	449075618	1935	1936	1936	1935	2509
484	20230629	112400	444219993	1936	1936	1936	1936	5
485	20230629	112300	444210313	1935	1935	1935	1935	0
486	20230629	112200	444210313	1935	1934	1935	1934	4175
487	20230629	112100	436133863	1934	1934	1934	1934	0
488	20230629	112000	436133863	1934	1934	1934	1933	61
489	20230629	111900	436015933	1934	1934	1934	1934	2
490	20230629	111800	436012065	1935	1935	1935	1935	710
491	20230629	111700	434638215	1937	1932	1937	1932	1008
492	20230629	111600	432690719	1932	1936	1936	1932	231
493	20230629	111500	432244347	1937	1936	1937	1931	16496
494	20230629	111400	400366282	1937	1936	1937	1936	146
495	20230629	111300	400083576	1937	1935	1937	1935	1092
496	20230629	111200	397970524	1935	1936	1936	1935	896
497	20230629	111100	396236763	1935	1936	1936	1935	1275
498	20230629	111000	393769625	1936	1936	1937	1935	3774
499	20230629	110900	386463990	1936	1938	1938	1936	6547
500	20230629	110800	373783184	1938	1938	1938	1938	350
501	20230629	110700	373104884	1938	1940	1940	1938	2026
502	20230629	110600	369177806	1940	1940	1943	1940	457
503	20230629	110500	368291006	1940	1940	1940	1940	5
504	20230629	110400	368281306	1940	1940	1940	1940	102
505	20230629	110300	368083426	1940	1940	1940	1939	2477
506	20230629	110200	363280323	1940	1940	1940	1940	510
507	20230629	110100	362290923	1940	1940	1940	1940	2502
508	20230629	110000	357437043	1940	1941	1941	1940	505
509	20230629	105900	356457038	1940	1940	1940	1940	0
510	20230629	105800	356457038	1940	1940	1940	1940	0
511	20230629	105700	356457038	1940	1940	1940	1940	1035
512	20230629	105600	354449138	1940	1940	1940	1940	0
513	20230629	105500	354449138	1940	1940	1940	1940	141
514	20230629	105400	354175598	1940	1940	1940	1940	0
515	20230629	105300	354175598	1940	1940	1940	1940	40
516	20230629	105200	354097998	1940	1941	1941	1940	10000
517	20230629	105100	334697711	1941	1940	1941	1940	785
518	20230629	105000	333174748	1940	1940	1940	1939	2496
519	20230629	104900	328332519	1939	1939	1939	1939	1229
520	20230629	104800	325949488	1939	1944	1944	1939	521
521	20230629	104700	324938718	1944	1944	1944	1944	3
522	20230629	104600	324932886	1940	1940	1940	1940	0
523	20230629	104500	324932886	1940	1939	1940	1939	1906
524	20230629	104400	321235392	1940	1940	1940	1940	9
525	20230629	104300	321217932	1940	1940	1940	1940	210
526	20230629	104200	320810532	1940	1941	1941	1940	389
527	20230629	104100	320055866	1941	1942	1942	1941	1000
528	20230629	104000	318114865	1945	1945	1945	1945	1
529	20230629	103900	318112920	1945	1942	1945	1940	1207
530	20230629	103800	315770340	1942	1942	1942	1942	50
531	20230629	103700	315673240	1942	1942	1942	1942	0
532	20230629	103600	315673240	1942	1943	1943	1940	2804
533	20230629	103500	310229545	1946	1946	1946	1946	2
534	20230629	103400	310225653	1940	1940	1940	1940	0
535	20230629	103300	310225653	1940	1942	1942	1939	20077
536	20230629	103200	271267395	1943	1943	1943	1942	2543
537	20230629	103100	266328846	1943	1943	1943	1943	0
538	20230629	103000	266328846	1943	1943	1943	1943	1105
539	20230629	102900	264181831	1943	1944	1944	1943	426
540	20230629	102800	263354112	1944	1944	1944	1943	469
541	20230629	102700	262442662	1944	1946	1946	1944	55
542	20230629	102600	262335642	1944	1946	1946	1944	103
543	20230629	102500	262135349	1946	1946	1946	1946	7
544	20230629	102400	262121727	1942	1945	1945	1942	2564
545	20230629	102300	257138196	1946	1946	1946	1946	653
546	20230629	102200	255867458	1946	1946	1946	1946	21
547	20230629	102100	255826592	1946	1946	1946	1946	0
548	20230629	102000	255826592	1946	1945	1946	1945	396
549	20230629	101900	255056369	1946	1949	1949	1946	979
550	20230629	101800	253151175	1949	1948	1949	1948	24
551	20230629	101700	253104418	1949	1949	1949	1949	1
552	20230629	101600	253102469	1949	1947	1949	1947	22
553	20230629	101500	253059593	1949	1949	1949	1947	506
554	20230629	101400	252074401	1948	1949	1950	1948	14
555	20230629	101300	252047122	1949	1947	1949	1946	464
556	20230629	101200	251143866	1948	1949	1949	1948	1771
557	20230629	101100	247693800	1948	1948	1948	1948	1135
558	20230629	101000	245482820	1948	1950	1950	1948	6772
559	20230629	100900	232278284	1950	1950	1950	1950	3233
560	20230629	100800	225973934	1950	1952	1952	1950	4307
561	20230629	100700	217575248	1952	1952	1953	1951	335
562	20230629	100600	216921650	1952	1955	1955	1951	590
563	20230629	100500	215770479	1951	1951	1951	1951	0
564	20230629	100400	215770479	1951	1952	1952	1951	1933
565	20230629	100300	211998750	1953	1953	1953	1953	0
566	20230629	100200	211998750	1953	1953	1953	1953	10
567	20230629	100100	211979220	1953	1953	1953	1953	13
568	20230629	100000	211953831	1952	1954	1954	1952	2009
569	20230629	095900	208030861	1953	1953	1953	1953	200
570	20230629	095800	207640261	1953	1953	1953	1953	0
571	20230629	095700	207640261	1953	1955	1955	1953	495
572	20230629	095600	206673267	1955	1958	1958	1955	870
573	20230629	095500	204971149	1958	1961	1961	1958	845
574	20230629	095400	203315369	1961	1961	1961	1961	281
575	20230629	095300	202764328	1961	1961	1961	1961	30
576	20230629	095200	202705498	1961	1960	1961	1960	409
577	20230629	095100	201903818	1961	1961	1961	1961	30
578	20230629	095000	201844988	1961	1961	1961	1961	3761
579	20230629	094900	194469667	1961	1961	1961	1961	0
580	20230629	094800	194469667	1961	1961	1961	1961	40
581	20230629	094700	194391227	1961	1961	1961	1961	0
582	20230629	094600	194391227	1961	1961	1961	1961	81
583	20230629	094500	194232386	1961	1961	1961	1961	11
584	20230629	094400	194210815	1961	1961	1961	1952	103
585	20230629	094300	194009264	1952	1951	1961	1951	181
586	20230629	094200	193655955	1961	1951	1961	1950	139
587	20230629	094100	193384837	1950	1945	1950	1945	7215
588	20230629	094000	179348517	1944	1942	1944	1942	1333
589	20230629	093900	176758682	1942	1953	1953	1940	21011
590	20230629	093800	135825871	1953	1955	1955	1952	2616
591	20230629	093700	130717649	1955	1962	1969	1955	16982
592	20230629	093600	97429348	1962	1962	1969	1962	1256
593	20230629	093500	94965062	1962	1964	1964	1962	5798
594	20230629	093400	83582663	1964	1969	1969	1964	3534
595	20230629	093300	76641100	1965	1969	1969	1965	2354
596	20230629	093200	72011246	1969	1972	1972	1969	2636
597	20230629	093100	66813354	1972	1969	1972	1969	196
598	20230629	093000	66427394	1969	1969	1969	1969	100
599	20230629	092900	66230494	1969	1969	1969	1969	20
600	20230629	092800	66191114	1971	1973	1973	1971	112
601	20230629	092700	65970152	1974	1965	1974	1965	382
602	20230629	092600	65217317	1965	1965	1965	1965	0
603	20230629	092500	65217317	1965	1974	1974	1965	8035
604	20230629	092400	49422292	1974	1970	1974	1968	130
605	20230629	092300	49166216	1970	1977	1977	1969	8035
606	20230629	092200	33321224	1976	1976	1976	1976	3
607	20230629	092100	33315296	1976	1978	1978	1976	1063
608	20230629	092000	31213841	1979	1982	1982	1979	8825
609	20230629	091900	13738768	1982	1982	1982	1982	3
610	20230629	091800	13732822	1982	1982	1982	1982	591
611	20230629	091700	12561460	1983	1985	1985	1983	140
612	20230629	091600	12283793	1985	1985	1985	1985	1
613	20230629	091500	12281808	1984	1984	1984	1984	1457
614	20230629	091400	9391120	1983	1983	1983	1983	37
615	20230629	091300	9317749	1983	1983	1983	1983	6
616	20230629	091200	9305851	1982	1982	1982	1982	100
617	20230629	091100	9107651	1982	1982	1982	1982	869
618	20230629	091000	7385293	1982	1981	1982	1981	34
619	20230629	090900	7317909	1982	1982	1982	1982	0
620	20230629	090800	7317909	1982	1978	1982	1978	112
621	20230629	090700	7095966	1984	1984	1984	1984	0
622	20230629	090600	7095966	1984	1984	1984	1984	35
623	20230629	090500	7026526	1984	1982	1984	1982	137
624	20230629	090400	6754815	1981	1981	1981	1981	186
625	20230629	090300	6386349	1974	1975	1975	1974	10
626	20230629	090200	6366607	1973	1973	1973	1973	1
627	20230629	090100	6364634	1973	1975	1976	1973	1166
628	20230629	090000	4062777	1973	1973	1973	1973	2022