KissMeData/310870/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	203200	545131706	1943	1943	1943	1943	9852
3	20230629	203100	545131706	1943	1943	1943	1943	0
4	20230629	203000	545131706	1943	1943	1943	1943	0
5	20230629	202900	545131706	1943	1943	1943	1943	0
6	20230629	202800	545131706	1943	1943	1943	1943	0
7	20230629	202700	545131706	1943	1943	1943	1943	0
8	20230629	202600	545131706	1943	1943	1943	1943	0
9	20230629	202500	545131706	1943	1943	1943	1943	0
10	20230629	202400	545131706	1943	1943	1943	1943	0
11	20230629	202300	545131706	1943	1943	1943	1943	0
12	20230629	202200	545131706	1943	1943	1943	1943	0
13	20230629	202100	545131706	1943	1943	1943	1943	0
14	20230629	202000	545131706	1943	1943	1943	1943	0
15	20230629	201900	545131706	1943	1943	1943	1943	0
16	20230629	201800	545131706	1943	1943	1943	1943	0
17	20230629	201700	545131706	1943	1943	1943	1943	0
18	20230629	201600	545131706	1943	1943	1943	1943	0
19	20230629	201500	545131706	1943	1943	1943	1943	0
20	20230629	201400	545131706	1943	1943	1943	1943	0
21	20230629	201300	545131706	1943	1943	1943	1943	0
22	20230629	201200	545131706	1943	1943	1943	1943	0
23	20230629	201100	545131706	1943	1943	1943	1943	0
24	20230629	201000	545131706	1943	1943	1943	1943	0
25	20230629	200900	545131706	1943	1943	1943	1943	0
26	20230629	200800	545131706	1943	1943	1943	1943	0
27	20230629	200700	545131706	1943	1943	1943	1943	0
28	20230629	200600	545131706	1943	1943	1943	1943	0
29	20230629	200500	545131706	1943	1943	1943	1943	0
30	20230629	200400	545131706	1943	1943	1943	1943	0
31	20230629	200300	545131706	1943	1943	1943	1943	0
32	20230629	200200	545131706	1943	1943	1943	1943	9852
33	20230629	200100	545131706	1943	1943	1943	1943	0
34	20230629	200000	545131706	1943	1943	1943	1943	0
35	20230629	195900	545131706	1943	1943	1943	1943	0
36	20230629	195800	545131706	1943	1943	1943	1943	0
37	20230629	195700	545131706	1943	1943	1943	1943	0
38	20230629	195600	545131706	1943	1943	1943	1943	0
39	20230629	195500	545131706	1943	1943	1943	1943	0
40	20230629	195400	545131706	1943	1943	1943	1943	0
41	20230629	195300	545131706	1943	1943	1943	1943	0
42	20230629	195200	545131706	1943	1943	1943	1943	0
43	20230629	195100	545131706	1943	1943	1943	1943	0
44	20230629	195000	545131706	1943	1943	1943	1943	0
45	20230629	194900	545131706	1943	1943	1943	1943	0
46	20230629	194800	545131706	1943	1943	1943	1943	0
47	20230629	194700	545131706	1943	1943	1943	1943	0
48	20230629	194600	545131706	1943	1943	1943	1943	0
49	20230629	194500	545131706	1943	1943	1943	1943	0
50	20230629	194400	545131706	1943	1943	1943	1943	0
51	20230629	194300	545131706	1943	1943	1943	1943	0
52	20230629	194200	545131706	1943	1943	1943	1943	0
53	20230629	194100	545131706	1943	1943	1943	1943	0
54	20230629	194000	545131706	1943	1943	1943	1943	0
55	20230629	193900	545131706	1943	1943	1943	1943	0
56	20230629	193800	545131706	1943	1943	1943	1943	0
57	20230629	193700	545131706	1943	1943	1943	1943	0
58	20230629	193600	545131706	1943	1943	1943	1943	0
59	20230629	193500	545131706	1943	1943	1943	1943	0
60	20230629	193400	545131706	1943	1943	1943	1943	0
61	20230629	193300	545131706	1943	1943	1943	1943	0
62	20230629	193200	545131706	1943	1943	1943	1943	9852
63	20230629	193100	545131706	1943	1943	1943	1943	0
64	20230629	193000	545131706	1943	1943	1943	1943	0
65	20230629	192900	545131706	1943	1943	1943	1943	0
66	20230629	192800	545131706	1943	1943	1943	1943	0
67	20230629	192700	545131706	1943	1943	1943	1943	0
68	20230629	192600	545131706	1943	1943	1943	1943	0
69	20230629	192500	545131706	1943	1943	1943	1943	0
70	20230629	192400	545131706	1943	1943	1943	1943	0
71	20230629	192300	545131706	1943	1943	1943	1943	0
72	20230629	192200	545131706	1943	1943	1943	1943	0
73	20230629	192100	545131706	1943	1943	1943	1943	0
74	20230629	192000	545131706	1943	1943	1943	1943	0
75	20230629	191900	545131706	1943	1943	1943	1943	0
76	20230629	191800	545131706	1943	1943	1943	1943	0
77	20230629	191700	545131706	1943	1943	1943	1943	0
78	20230629	191600	545131706	1943	1943	1943	1943	0
79	20230629	191500	545131706	1943	1943	1943	1943	0
80	20230629	191400	545131706	1943	1943	1943	1943	0
81	20230629	191300	545131706	1943	1943	1943	1943	0
82	20230629	191200	545131706	1943	1943	1943	1943	0
83	20230629	191100	545131706	1943	1943	1943	1943	0
84	20230629	191000	545131706	1943	1943	1943	1943	0
85	20230629	190900	545131706	1943	1943	1943	1943	0
86	20230629	190800	545131706	1943	1943	1943	1943	0
87	20230629	190700	545131706	1943	1943	1943	1943	0
88	20230629	190600	545131706	1943	1943	1943	1943	0
89	20230629	190500	545131706	1943	1943	1943	1943	0
90	20230629	190400	545131706	1943	1943	1943	1943	0
91	20230629	190300	545131706	1943	1943	1943	1943	0
92	20230629	190200	545131706	1943	1943	1943	1943	9852
93	20230629	190100	545131706	1943	1943	1943	1943	0
94	20230629	190000	545131706	1943	1943	1943	1943	0
95	20230629	185900	545131706	1943	1943	1943	1943	0
96	20230629	185800	545131706	1943	1943	1943	1943	0
97	20230629	185700	545131706	1943	1943	1943	1943	0
98	20230629	185600	545131706	1943	1943	1943	1943	0
99	20230629	185500	545131706	1943	1943	1943	1943	0
100	20230629	185400	545131706	1943	1943	1943	1943	0
101	20230629	185300	545131706	1943	1943	1943	1943	0
102	20230629	185200	545131706	1943	1943	1943	1943	0
103	20230629	185100	545131706	1943	1943	1943	1943	0
104	20230629	185000	545131706	1943	1943	1943	1943	0
105	20230629	184900	545131706	1943	1943	1943	1943	0
106	20230629	184800	545131706	1943	1943	1943	1943	0
107	20230629	184700	545131706	1943	1943	1943	1943	0
108	20230629	184600	545131706	1943	1943	1943	1943	0
109	20230629	184500	545131706	1943	1943	1943	1943	0
110	20230629	184400	545131706	1943	1943	1943	1943	0
111	20230629	184300	545131706	1943	1943	1943	1943	0
112	20230629	184200	545131706	1943	1943	1943	1943	0
113	20230629	184100	545131706	1943	1943	1943	1943	0
114	20230629	184000	545131706	1943	1943	1943	1943	0
115	20230629	183900	545131706	1943	1943	1943	1943	0
116	20230629	183800	545131706	1943	1943	1943	1943	0
117	20230629	183700	545131706	1943	1943	1943	1943	0
118	20230629	183600	545131706	1943	1943	1943	1943	0
119	20230629	183500	545131706	1943	1943	1943	1943	0
120	20230629	183400	545131706	1943	1943	1943	1943	0
121	20230629	183300	545131706	1943	1943	1943	1943	0
122	20230629	183200	545131706	1943	1943	1943	1943	9852
123	20230629	183100	545131706	1943	1943	1943	1943	0
124	20230629	183000	545131706	1943	1943	1943	1943	0
125	20230629	182900	545131706	1943	1943	1943	1943	0
126	20230629	182800	545131706	1943	1943	1943	1943	0
127	20230629	182700	545131706	1943	1943	1943	1943	0
128	20230629	182600	545131706	1943	1943	1943	1943	0
129	20230629	182500	545131706	1943	1943	1943	1943	0
130	20230629	182400	545131706	1943	1943	1943	1943	0
131	20230629	182300	545131706	1943	1943	1943	1943	0
132	20230629	182200	545131706	1943	1943	1943	1943	0
133	20230629	182100	545131706	1943	1943	1943	1943	0
134	20230629	182000	545131706	1943	1943	1943	1943	0
135	20230629	181900	545131706	1943	1943	1943	1943	0
136	20230629	181800	545131706	1943	1943	1943	1943	0
137	20230629	181700	545131706	1943	1943	1943	1943	0
138	20230629	181600	545131706	1943	1943	1943	1943	0
139	20230629	181500	545131706	1943	1943	1943	1943	0
140	20230629	181400	545131706	1943	1943	1943	1943	0
141	20230629	181300	545131706	1943	1943	1943	1943	0
142	20230629	181200	545131706	1943	1943	1943	1943	0
143	20230629	181100	545131706	1943	1943	1943	1943	0
144	20230629	181000	545131706	1943	1943	1943	1943	0
145	20230629	180900	545131706	1943	1943	1943	1943	0
146	20230629	180800	545131706	1943	1943	1943	1943	0
147	20230629	180700	545131706	1943	1943	1943	1943	0
148	20230629	180600	545131706	1943	1943	1943	1943	0
149	20230629	180500	545131706	1943	1943	1943	1943	0
150	20230629	180400	545131706	1943	1943	1943	1943	0
151	20230629	180300	545131706	1943	1943	1943	1943	0
152	20230629	180200	545131706	1943	1943	1943	1943	9852
153	20230629	180100	545131706	1943	1943	1943	1943	0
154	20230629	180000	545131706	1943	1943	1943	1943	0
155	20230629	175900	545131706	1943	1943	1943	1943	0
156	20230629	175800	545131706	1943	1943	1943	1943	0
157	20230629	175700	545131706	1943	1943	1943	1943	0
158	20230629	175600	545131706	1943	1943	1943	1943	0
159	20230629	175500	545131706	1943	1943	1943	1943	0
160	20230629	175400	545131706	1943	1943	1943	1943	0
161	20230629	175300	545131706	1943	1943	1943	1943	0
162	20230629	175200	545131706	1943	1943	1943	1943	0
163	20230629	175100	545131706	1943	1943	1943	1943	0
164	20230629	175000	545131706	1943	1943	1943	1943	0
165	20230629	174900	545131706	1943	1943	1943	1943	0
166	20230629	174800	545131706	1943	1943	1943	1943	0
167	20230629	174700	545131706	1943	1943	1943	1943	0
168	20230629	174600	545131706	1943	1943	1943	1943	0
169	20230629	174500	545131706	1943	1943	1943	1943	0
170	20230629	174400	545131706	1943	1943	1943	1943	0
171	20230629	174300	545131706	1943	1943	1943	1943	0
172	20230629	174200	545131706	1943	1943	1943	1943	0
173	20230629	174100	545131706	1943	1943	1943	1943	0
174	20230629	174000	545131706	1943	1943	1943	1943	0
175	20230629	173900	545131706	1943	1943	1943	1943	0
176	20230629	173800	545131706	1943	1943	1943	1943	0
177	20230629	173700	545131706	1943	1943	1943	1943	0
178	20230629	173600	545131706	1943	1943	1943	1943	0
179	20230629	173500	545131706	1943	1943	1943	1943	0
180	20230629	173400	545131706	1943	1943	1943	1943	0
181	20230629	173300	545131706	1943	1943	1943	1943	0
182	20230629	173200	545131706	1943	1943	1943	1943	9852
183	20230629	173100	545131706	1943	1943	1943	1943	0
184	20230629	173000	545131706	1943	1943	1943	1943	0
185	20230629	172900	545131706	1943	1943	1943	1943	0
186	20230629	172800	545131706	1943	1943	1943	1943	0
187	20230629	172700	545131706	1943	1943	1943	1943	0
188	20230629	172600	545131706	1943	1943	1943	1943	0
189	20230629	172500	545131706	1943	1943	1943	1943	0
190	20230629	172400	545131706	1943	1943	1943	1943	0
191	20230629	172300	545131706	1943	1943	1943	1943	0
192	20230629	172200	545131706	1943	1943	1943	1943	0
193	20230629	172100	545131706	1943	1943	1943	1943	0
194	20230629	172000	545131706	1943	1943	1943	1943	0
195	20230629	171900	545131706	1943	1943	1943	1943	0
196	20230629	171800	545131706	1943	1943	1943	1943	0
197	20230629	171700	545131706	1943	1943	1943	1943	0
198	20230629	171600	545131706	1943	1943	1943	1943	0
199	20230629	171500	545131706	1943	1943	1943	1943	0
200	20230629	171400	545131706	1943	1943	1943	1943	0
201	20230629	171300	545131706	1943	1943	1943	1943	0
202	20230629	171200	545131706	1943	1943	1943	1943	0
203	20230629	171100	545131706	1943	1943	1943	1943	0
204	20230629	171000	545131706	1943	1943	1943	1943	0
205	20230629	170900	545131706	1943	1943	1943	1943	0
206	20230629	170800	545131706	1943	1943	1943	1943	0
207	20230629	170700	545131706	1943	1943	1943	1943	0
208	20230629	170600	545131706	1943	1943	1943	1943	0
209	20230629	170500	545131706	1943	1943	1943	1943	0
210	20230629	170400	545131706	1943	1943	1943	1943	0
211	20230629	170300	545131706	1943	1943	1943	1943	0
212	20230629	170200	545131706	1943	1943	1943	1943	9852
213	20230629	170100	545131706	1943	1943	1943	1943	0
214	20230629	170000	545131706	1943	1943	1943	1943	0
215	20230629	165900	545131706	1943	1943	1943	1943	0
216	20230629	165800	545131706	1943	1943	1943	1943	0
217	20230629	165700	545131706	1943	1943	1943	1943	0
218	20230629	165600	545131706	1943	1943	1943	1943	0
219	20230629	165500	545131706	1943	1943	1943	1943	0
220	20230629	165400	545131706	1943	1943	1943	1943	0
221	20230629	165300	545131706	1943	1943	1943	1943	0
222	20230629	165200	545131706	1943	1943	1943	1943	0
223	20230629	165100	545131706	1943	1943	1943	1943	0
224	20230629	165000	545131706	1943	1943	1943	1943	0
225	20230629	164900	545131706	1943	1943	1943	1943	0
226	20230629	164800	545131706	1943	1943	1943	1943	0
227	20230629	164700	545131706	1943	1943	1943	1943	0
228	20230629	164600	545131706	1943	1943	1943	1943	0
229	20230629	164500	545131706	1943	1943	1943	1943	0
230	20230629	164400	545131706	1943	1943	1943	1943	0
231	20230629	164300	545131706	1943	1943	1943	1943	0
232	20230629	164200	545131706	1943	1943	1943	1943	0
233	20230629	164100	545131706	1943	1943	1943	1943	0
234	20230629	164000	545131706	1943	1943	1943	1943	0
235	20230629	163900	545131706	1943	1943	1943	1943	0
236	20230629	163800	545131706	1943	1943	1943	1943	0
237	20230629	163700	545131706	1943	1943	1943	1943	0
238	20230629	163600	545131706	1943	1943	1943	1943	0
239	20230629	163500	545131706	1943	1943	1943	1943	0
240	20230629	163400	545131706	1943	1943	1943	1943	0
241	20230629	163300	545131706	1943	1943	1943	1943	0
242	20230629	163200	545131706	1943	1943	1943	1943	9852
243	20230629	163100	545131706	1943	1943	1943	1943	0
244	20230629	163000	545131706	1943	1943	1943	1943	0
245	20230629	162900	545131706	1943	1943	1943	1943	0
246	20230629	162800	545131706	1943	1943	1943	1943	0
247	20230629	162700	545131706	1943	1943	1943	1943	0
248	20230629	162600	545131706	1943	1943	1943	1943	0
249	20230629	162500	545131706	1943	1943	1943	1943	0
250	20230629	162400	545131706	1943	1943	1943	1943	0
251	20230629	162300	545131706	1943	1943	1943	1943	0
252	20230629	162200	545131706	1943	1943	1943	1943	0
253	20230629	162100	545131706	1943	1943	1943	1943	0
254	20230629	162000	545131706	1943	1943	1943	1943	0
255	20230629	161900	545131706	1943	1943	1943	1943	0
256	20230629	161800	545131706	1943	1943	1943	1943	0
257	20230629	161700	545131706	1943	1943	1943	1943	0
258	20230629	161600	545131706	1943	1943	1943	1943	0
259	20230629	161500	545131706	1943	1943	1943	1943	0
260	20230629	161400	545131706	1943	1943	1943	1943	0
261	20230629	161300	545131706	1943	1943	1943	1943	0
262	20230629	161200	545131706	1943	1943	1943	1943	0
263	20230629	161100	545131706	1943	1943	1943	1943	0
264	20230629	161000	545131706	1943	1943	1943	1943	0
265	20230629	160900	545131706	1943	1943	1943	1943	0
266	20230629	160800	545131706	1943	1943	1943	1943	0
267	20230629	160700	545131706	1943	1943	1943	1943	0
268	20230629	160600	545131706	1943	1943	1943	1943	0
269	20230629	160500	545131706	1943	1943	1943	1943	0
270	20230629	160400	545131706	1943	1943	1943	1943	0
271	20230629	160300	545131706	1943	1943	1943	1943	0
272	20230629	160200	545131706	1943	1943	1943	1943	9852
273	20230629	160100	545131706	1943	1943	1943	1943	0
274	20230629	160000	545131706	1943	1943	1943	1943	0
275	20230629	155900	545131706	1943	1943	1943	1943	0
276	20230629	155800	545131706	1943	1943	1943	1943	0
277	20230629	155700	545131706	1943	1943	1943	1943	0
278	20230629	155600	545131706	1943	1943	1943	1943	0
279	20230629	155500	545131706	1943	1943	1943	1943	0
280	20230629	155400	545131706	1943	1943	1943	1943	0
281	20230629	155300	545131706	1943	1943	1943	1943	0
282	20230629	155200	545131706	1943	1943	1943	1943	0
283	20230629	155100	545131706	1943	1943	1943	1943	0
284	20230629	155000	545131706	1943	1943	1943	1943	0
285	20230629	154900	545131706	1943	1943	1943	1943	0
286	20230629	154800	545131706	1943	1943	1943	1943	0
287	20230629	154700	545131706	1943	1943	1943	1943	0
288	20230629	154600	545131706	1943	1943	1943	1943	0
289	20230629	154500	545131706	1943	1943	1943	1943	0
290	20230629	154400	545131706	1943	1943	1943	1943	0
291	20230629	154300	545131706	1943	1943	1943	1943	0
292	20230629	154200	545131706	1943	1943	1943	1943	0
293	20230629	154100	545131706	1943	1943	1943	1943	0
294	20230629	154000	545131706	1943	1943	1943	1943	0
295	20230629	153900	545131706	1943	1943	1943	1943	0
296	20230629	153800	545131706	1943	1943	1943	1943	0
297	20230629	153700	545131706	1943	1943	1943	1943	0
298	20230629	153600	545131706	1943	1943	1943	1943	0
299	20230629	153500	545131706	1943	1943	1943	1943	0
300	20230629	153400	545131706	1943	1943	1943	1943	0
301	20230629	153300	545131706	1943	1943	1943	1943	0
302	20230629	153200	545131706	1943	1943	1943	1943	9852
303	20230629	153100	545131706	1943	1943	1943	1943	0
304	20230629	153000	545131706	1943	1943	1943	1943	9852
305	20230629	152900	525989270	1945	1945	1945	1945	0
306	20230629	152800	525989270	1945	1945	1945	1945	0
307	20230629	152700	525989270	1945	1945	1945	1945	0
308	20230629	152600	525989270	1945	1945	1945	1945	0
309	20230629	152500	525989270	1945	1945	1945	1945	0
310	20230629	152400	525989270	1945	1945	1945	1945	0
311	20230629	152300	525989270	1945	1945	1945	1945	0
312	20230629	152200	525989270	1945	1945	1945	1945	0
313	20230629	152100	525989270	1945	1945	1945	1945	0
314	20230629	152000	525989270	1945	1945	1945	1945	0
315	20230629	151900	525989270	1945	1942	1945	1942	203
316	20230629	151800	525594651	1942	1942	1945	1942	5195
317	20230629	151700	515504026	1942	1942	1942	1942	0
318	20230629	151600	515504026	1942	1942	1942	1942	440
319	20230629	151500	514649546	1942	1945	1945	1942	553
320	20230629	151400	513574666	1945	1945	1945	1945	0
321	20230629	151300	513574666	1945	1942	1945	1942	1101
322	20230629	151200	511433356	1945	1945	1945	1945	833
323	20230629	151100	509813171	1941	1941	1941	1941	15
324	20230629	151000	509784056	1941	1941	1941	1941	500
325	20230629	150900	508813556	1945	1943	1945	1943	4805
326	20230629	150800	499468257	1940	1942	1942	1940	776
327	20230629	150700	497962815	1940	1939	1941	1939	1061
328	20230629	150600	495904574	1930	1940	1940	1930	4800
329	20230629	150500	486593544	1934	1940	1940	1934	550
330	20230629	150400	485528244	1940	1939	1940	1939	4950
331	20230629	150300	475925624	1940	1940	1940	1940	0
332	20230629	150200	475925624	1940	1940	1940	1940	5000
333	20230629	150100	466225624	1934	1934	1934	1934	0
334	20230629	150000	466225624	1934	1934	1934	1934	1807
335	20230629	145900	462730886	1934	1934	1940	1934	1603
336	20230629	145800	459621084	1934	1942	1942	1934	3207
337	20230629	145700	453397098	1943	1943	1943	1943	326
338	20230629	145600	452763680	1943	1943	1943	1943	0
339	20230629	145500	452763680	1943	1942	1943	1942	221
340	20230629	145400	452334476	1942	1942	1942	1942	0
341	20230629	145300	452334476	1942	1942	1942	1942	0
342	20230629	145200	452334476	1942	1942	1942	1942	0
343	20230629	145100	452334476	1942	1942	1942	1942	253
344	20230629	145000	451843150	1942	1943	1943	1930	6794
345	20230629	144900	438709547	1941	1941	1941	1941	0
346	20230629	144800	438709547	1941	1941	1941	1941	0
347	20230629	144700	438709547	1941	1941	1941	1941	0
348	20230629	144600	438709547	1941	1941	1941	1941	1080
349	20230629	144500	436613267	1941	1942	1942	1941	201
350	20230629	144400	436222972	1943	1943	1943	1943	1344
351	20230629	144300	433611580	1944	1944	1944	1944	751
352	20230629	144200	432151636	1944	1944	1944	1944	37
353	20230629	144100	432079708	1945	1945	1945	1945	294
354	20230629	144000	431507878	1944	1944	1944	1944	0
355	20230629	143900	431507878	1944	1947	1947	1944	400
356	20230629	143800	430729978	1947	1947	1947	1947	0
357	20230629	143700	430729978	1947	1947	1947	1947	0
358	20230629	143600	430729978	1947	1947	1947	1947	49
359	20230629	143500	430634575	1947	1947	1947	1947	0
360	20230629	143400	430634575	1947	1947	1947	1947	0
361	20230629	143300	430634575	1947	1947	1947	1947	0
362	20230629	143200	430634575	1947	1947	1947	1947	349
363	20230629	143100	429955072	1942	1942	1942	1942	1000
364	20230629	143000	428013072	1942	1942	1942	1942	500
365	20230629	142900	427042072	1942	1943	1943	1942	1669
366	20230629	142800	423799391	1943	1943	1943	1943	0
367	20230629	142700	423799391	1943	1945	1945	1943	3000
368	20230629	142600	417968325	1945	1945	1945	1945	0
369	20230629	142500	417968325	1945	1945	1945	1945	0
370	20230629	142400	417968325	1945	1945	1945	1945	0
371	20230629	142300	417968325	1945	1954	1954	1945	6501
372	20230629	142200	405322223	1948	1954	1954	1948	39
373	20230629	142100	405246245	1945	1945	1945	1945	0
374	20230629	142000	405246245	1945	1945	1945	1945	0
375	20230629	141900	405246245	1945	1945	1945	1945	0
376	20230629	141800	405246245	1945	1945	1945	1945	0
377	20230629	141700	405246245	1945	1946	1946	1945	200
378	20230629	141600	404857100	1946	1946	1946	1946	10
379	20230629	141500	404837640	1946	1946	1946	1946	0
380	20230629	141400	404837640	1946	1954	1954	1946	1455
381	20230629	141300	402004170	1954	1954	1954	1954	20
382	20230629	141200	401965090	1954	1946	1954	1946	282
383	20230629	141100	401415398	1955	1955	1955	1955	0
384	20230629	141000	401415398	1955	1955	1955	1955	0
385	20230629	140900	401415398	1955	1955	1955	1955	1380
386	20230629	140800	398717498	1946	1946	1946	1946	0
387	20230629	140700	398717498	1946	1946	1946	1946	0
388	20230629	140600	398717498	1946	1946	1946	1946	0
389	20230629	140500	398717498	1946	1946	1946	1946	0
390	20230629	140400	398717498	1946	1946	1946	1946	0
391	20230629	140300	398717498	1946	1955	1955	1945	7600
392	20230629	140200	383909120	1955	1956	1956	1955	3038
393	20230629	140100	377968326	1959	1959	1959	1959	0
394	20230629	140000	377968326	1959	1959	1959	1959	50
395	20230629	135900	377870376	1959	1959	1959	1959	0
396	20230629	135800	377870376	1959	1954	1959	1954	7035
397	20230629	135700	364123811	1959	1954	1959	1954	4613
398	20230629	135600	355106234	1952	1959	1959	1952	103
399	20230629	135500	354904464	1952	1952	1952	1952	1536
400	20230629	135400	351906192	1955	1955	1955	1955	528
401	20230629	135300	350873952	1955	1955	1955	1955	0
402	20230629	135200	350873952	1955	1956	1956	1955	1205
403	20230629	135100	348517010	1956	1956	1956	1956	34
404	20230629	135000	348450506	1960	1960	1960	1960	0
405	20230629	134900	348450506	1960	1960	1960	1960	0
406	20230629	134800	348450506	1960	1960	1960	1960	0
407	20230629	134700	348450506	1960	1960	1960	1960	53
408	20230629	134600	348346626	1952	1952	1952	1952	0
409	20230629	134500	348346626	1952	1952	1952	1952	0
410	20230629	134400	348346626	1952	1952	1952	1952	0
411	20230629	134300	348346626	1952	1952	1952	1952	0
412	20230629	134200	348346626	1952	1952	1952	1952	38
413	20230629	134100	348272450	1952	1952	1952	1952	149
414	20230629	134000	347981602	1952	1952	1952	1952	0
415	20230629	133900	347981602	1952	1952	1952	1952	52
416	20230629	133800	347880098	1952	1952	1952	1952	3
417	20230629	133700	347874242	1951	1951	1951	1951	0
418	20230629	133600	347874242	1951	1951	1951	1951	0
419	20230629	133500	347874242	1951	1951	1951	1951	23
420	20230629	133400	347829369	1951	1951	1951	1951	0
421	20230629	133300	347829369	1951	1951	1951	1951	0
422	20230629	133200	347829369	1951	1951	1951	1951	38
423	20230629	133100	347755231	1960	1960	1960	1960	0
424	20230629	133000	347755231	1960	1960	1960	1960	1
425	20230629	132900	347753271	1951	1951	1951	1951	0
426	20230629	132800	347753271	1951	1951	1951	1951	280
427	20230629	132700	347206991	1960	1960	1960	1960	4
428	20230629	132600	347199151	1951	1951	1951	1951	1255
429	20230629	132500	344750646	1951	1951	1951	1951	0
430	20230629	132400	344750646	1951	1951	1951	1951	0
431	20230629	132300	344750646	1951	1951	1951	1951	0
432	20230629	132200	344750646	1951	1951	1951	1951	38
433	20230629	132100	344676508	1950	1952	1952	1950	13000
434	20230629	132000	319315859	1962	1962	1962	1962	0
435	20230629	131900	319315859	1962	1961	1962	1961	153
436	20230629	131800	319015793	1952	1952	1952	1952	0
437	20230629	131700	319015793	1952	1952	1952	1952	0
438	20230629	131600	319015793	1952	1952	1952	1952	0
439	20230629	131500	319015793	1952	1952	1952	1952	0
440	20230629	131400	319015793	1952	1952	1952	1952	0
441	20230629	131300	319015793	1952	1952	1952	1952	0
442	20230629	131200	319015793	1952	1952	1952	1952	38
443	20230629	131100	318941617	1960	1960	1960	1960	0
444	20230629	131000	318941617	1960	1960	1960	1960	0
445	20230629	130900	318941617	1960	1960	1960	1960	0
446	20230629	130800	318941617	1960	1960	1960	1960	194
447	20230629	130700	318561377	1960	1960	1960	1960	0
448	20230629	130600	318561377	1960	1960	1960	1960	0
449	20230629	130500	318561377	1960	1960	1960	1960	0
450	20230629	130400	318561377	1960	1960	1960	1960	0
451	20230629	130300	318561377	1960	1960	1960	1960	126
452	20230629	130200	318314417	1960	1960	1960	1960	0
453	20230629	130100	318314417	1960	1960	1960	1960	0
454	20230629	130000	318314417	1960	1960	1960	1960	50
455	20230629	125900	318216417	1950	1950	1950	1950	65
456	20230629	125800	318089667	1950	1950	1950	1950	0
457	20230629	125700	318089667	1950	1954	1954	1950	1510
458	20230629	125600	315142769	1954	1954	1954	1954	621
459	20230629	125500	313929335	1954	1954	1954	1954	0
460	20230629	125400	313929335	1954	1956	1956	1954	64
461	20230629	125300	313804165	1954	1954	1954	1954	0
462	20230629	125200	313804165	1954	1954	1954	1954	0
463	20230629	125100	313804165	1954	1954	1954	1954	0
464	20230629	125000	313804165	1954	1954	1954	1954	53
465	20230629	124900	313700603	1954	1954	1954	1954	0
466	20230629	124800	313700603	1954	1954	1954	1954	0
467	20230629	124700	313700603	1954	1954	1954	1954	245
468	20230629	124600	313221873	1954	1954	1954	1954	180
469	20230629	124500	312870153	1956	1954	1956	1954	182
470	20230629	124400	312514358	1954	1949	1954	1949	151
471	20230629	124300	312220054	1948	1948	1948	1948	0
472	20230629	124200	312220054	1948	1948	1948	1948	240
473	20230629	124100	311752534	1948	1948	1948	1944	3084
474	20230629	124000	305745002	1953	1955	1955	1953	2177
475	20230629	123900	301493251	1957	1943	1957	1943	627
476	20230629	123800	300274850	1943	1943	1943	1943	1
477	20230629	123700	300272907	1935	1958	1958	1911	33145
478	20230629	123600	236149222	1947	1947	1947	1947	0
479	20230629	123500	236149222	1947	1950	1950	1947	4307
480	20230629	123400	227759663	1950	1950	1950	1950	7
481	20230629	123300	227746013	1950	1950	1950	1950	0
482	20230629	123200	227746013	1950	1950	1950	1950	0
483	20230629	123100	227746013	1950	1950	1950	1950	420
484	20230629	123000	226927013	1949	1951	1951	1949	22
485	20230629	122900	226884094	1949	1949	1949	1949	920
486	20230629	122800	225091014	1950	1950	1950	1949	945
487	20230629	122700	223248687	1950	1950	1950	1950	10
488	20230629	122600	223229187	1950	1950	1950	1950	0
489	20230629	122500	223229187	1950	1950	1950	1950	50
490	20230629	122400	223131687	1950	1951	1951	1950	918
491	20230629	122300	221341479	1961	1961	1961	1961	0
492	20230629	122200	221341479	1961	1961	1961	1961	0
493	20230629	122100	221341479	1961	1961	1961	1961	0
494	20230629	122000	221341479	1961	1961	1961	1961	0
495	20230629	121900	221341479	1961	1961	1961	1961	0
496	20230629	121800	221341479	1961	1961	1961	1961	0
497	20230629	121700	221341479	1961	1961	1961	1961	0
498	20230629	121600	221341479	1961	1951	1961	1949	606
499	20230629	121500	220156066	1951	1951	1951	1951	0
500	20230629	121400	220156066	1951	1951	1951	1951	0
501	20230629	121300	220156066	1951	1951	1951	1951	0
502	20230629	121200	220156066	1951	1951	1951	1951	45
503	20230629	121100	220068271	1951	1951	1951	1951	0
504	20230629	121000	220068271	1951	1952	1952	1951	500
505	20230629	120900	219092723	1960	1960	1960	1960	0
506	20230629	120800	219092723	1960	1960	1960	1960	0
507	20230629	120700	219092723	1960	1960	1960	1960	1000
508	20230629	120600	217132723	1960	1960	1960	1960	0
509	20230629	120500	217132723	1960	1960	1960	1960	0
510	20230629	120400	217132723	1960	1960	1960	1960	0
511	20230629	120300	217132723	1960	1960	1960	1960	0
512	20230629	120200	217132723	1960	1960	1960	1960	0
513	20230629	120100	217132723	1960	1960	1960	1960	0
514	20230629	120000	217132723	1960	1960	1960	1960	525
515	20230629	115900	216103723	1960	1960	1960	1960	25
516	20230629	115800	216054723	1954	1954	1954	1954	0
517	20230629	115700	216054723	1954	1954	1954	1954	0
518	20230629	115600	216054723	1954	1954	1954	1954	0
519	20230629	115500	216054723	1954	1954	1954	1954	691
520	20230629	115400	214704509	1953	1953	1953	1953	444
521	20230629	115300	213837377	1953	1950	1953	1950	1324
522	20230629	115200	211254527	1949	1953	1953	1949	5000
523	20230629	115100	201501169	1953	1953	1953	1953	300
524	20230629	115000	200915269	1953	1953	1953	1953	414
525	20230629	114900	200106727	1952	1955	1955	1952	4787
526	20230629	114800	190755860	1963	1963	1963	1963	0
527	20230629	114700	190755860	1963	1963	1963	1963	0
528	20230629	114600	190755860	1963	1963	1963	1963	57
529	20230629	114500	190643969	1954	1954	1954	1954	0
530	20230629	114400	190643969	1954	1954	1954	1954	0
531	20230629	114300	190643969	1954	1954	1954	1954	230
532	20230629	114200	190194549	1954	1954	1954	1954	0
533	20230629	114100	190194549	1954	1954	1954	1954	1000
534	20230629	114000	188240549	1954	1955	1955	1954	1500
535	20230629	113900	185308482	1967	1955	1967	1955	232
536	20230629	113800	184854778	1955	1955	1955	1955	0
537	20230629	113700	184854778	1955	1957	1957	1955	1000
538	20230629	113600	182898558	1968	1968	1968	1968	0
539	20230629	113500	182898558	1968	1968	1968	1968	1
540	20230629	113400	182896590	1968	1968	1968	1968	0
541	20230629	113300	182896590	1968	1968	1968	1968	0
542	20230629	113200	182896590	1968	1968	1968	1968	0
543	20230629	113100	182896590	1968	1968	1968	1968	38
544	20230629	113000	182821806	1957	1957	1957	1957	600
545	20230629	112900	181647606	1957	1957	1957	1957	0
546	20230629	112800	181647606	1957	1958	1958	1957	235
547	20230629	112700	181187676	1958	1958	1958	1958	0
548	20230629	112600	181187676	1958	1958	1958	1958	0
549	20230629	112500	181187676	1958	1958	1958	1958	0
550	20230629	112400	181187676	1958	1960	1960	1958	10
551	20230629	112300	181168094	1972	1972	1972	1972	10
552	20230629	112200	181148374	1973	1973	1973	1973	0
553	20230629	112100	181148374	1973	1973	1973	1973	0
554	20230629	112000	181148374	1973	1973	1973	1973	50
555	20230629	111900	181049724	1972	1969	1972	1969	286
556	20230629	111800	180486063	1968	1968	1968	1968	0
557	20230629	111700	180486063	1968	1957	1968	1957	72
558	20230629	111600	180344378	1966	1966	1966	1966	0
559	20230629	111500	180344378	1966	1966	1966	1966	0
560	20230629	111400	180344378	1966	1958	1966	1958	283
561	20230629	111300	179788640	1955	1955	1955	1955	74
562	20230629	111200	179643970	1954	1955	1955	1954	259
563	20230629	111100	179137858	1955	1955	1955	1955	0
564	20230629	111000	179137858	1955	1956	1956	1955	1651
565	20230629	110900	175908668	1957	1961	1961	1957	2353
566	20230629	110800	171299531	1961	1961	1961	1961	0
567	20230629	110700	171299531	1961	1961	1961	1961	100
568	20230629	110600	171103431	1961	1961	1961	1961	0
569	20230629	110500	171103431	1961	1961	1961	1961	0
570	20230629	110400	171103431	1961	1962	1962	1961	2552
571	20230629	110300	166097081	1962	1962	1962	1962	200
572	20230629	110200	165704681	1963	1965	1965	1963	3860
573	20230629	110100	158124789	1965	1966	1966	1965	239
574	20230629	110000	157655054	1965	1965	1965	1965	0
575	20230629	105900	157655054	1965	1968	1968	1965	2000
576	20230629	105800	153724402	1974	1974	1974	1974	0
577	20230629	105700	153724402	1974	1974	1974	1974	40
578	20230629	105600	153645442	1975	1975	1975	1975	0
579	20230629	105500	153645442	1975	1975	1975	1975	0
580	20230629	105400	153645442	1975	1975	1975	1975	253
581	20230629	105300	153145767	1976	1976	1976	1976	1
582	20230629	105200	153143791	1976	1976	1976	1976	50
583	20230629	105100	153044991	1976	1976	1976	1976	4
584	20230629	105000	153037087	1976	1976	1976	1976	0
585	20230629	104900	153037087	1976	1976	1976	1976	353
586	20230629	104800	152339559	1976	1976	1976	1976	0
587	20230629	104700	152339559	1976	1976	1976	1976	0
588	20230629	104600	152339559	1976	1976	1976	1976	1
589	20230629	104500	152337583	1977	1977	1977	1977	0
590	20230629	104400	152337583	1977	1977	1977	1977	0
591	20230629	104300	152337583	1977	1977	1977	1977	0
592	20230629	104200	152337583	1977	1976	1977	1976	912
593	20230629	104100	150534768	1977	1977	1977	1977	0
594	20230629	104000	150534768	1977	1977	1977	1977	0
595	20230629	103900	150534768	1977	1977	1977	1977	0
596	20230629	103800	150534768	1977	1977	1977	1977	0
597	20230629	103700	150534768	1977	1977	1977	1977	0
598	20230629	103600	150534768	1977	1977	1977	1977	0
599	20230629	103500	150534768	1977	1977	1977	1977	0
600	20230629	103400	150534768	1977	1977	1977	1977	0
601	20230629	103300	150534768	1977	1977	1977	1977	610
602	20230629	103200	149328798	1977	1973	1977	1973	1001
603	20230629	103100	147353821	1973	1973	1973	1973	24
604	20230629	103000	147306469	1965	1966	1966	1965	120
605	20230629	102900	147070649	1973	1973	1973	1973	20
606	20230629	102800	147031189	1973	1973	1973	1973	24
607	20230629	102700	146983837	1972	1972	1972	1972	0
608	20230629	102600	146983837	1972	1972	1972	1972	170
609	20230629	102500	146648597	1972	1972	1972	1972	0
610	20230629	102400	146648597	1972	1972	1972	1972	253
611	20230629	102300	146149681	1973	1973	1973	1973	0
612	20230629	102200	146149681	1973	1965	1973	1965	656
613	20230629	102100	144860633	1965	1965	1965	1965	0
614	20230629	102000	144860633	1965	1965	1965	1965	475
615	20230629	101900	143927258	1965	1964	1965	1964	2210
616	20230629	101800	139585089	1964	1963	1964	1963	1382
617	20230629	101700	136872124	1962	1962	1963	1962	1022
618	20230629	101600	134866160	1961	1961	1961	1961	14
619	20230629	101500	134838706	1962	1962	1962	1962	0
620	20230629	101400	134838706	1962	1962	1962	1962	2
621	20230629	101300	134834782	1962	1962	1962	1956	13
622	20230629	101200	134809292	1956	1962	1962	1956	32
623	20230629	101100	134746514	1956	1956	1956	1956	0
624	20230629	101000	134746514	1956	1960	1962	1956	1115
625	20230629	100900	132562655	1962	1962	1962	1962	0
626	20230629	100800	132562655	1962	1964	1964	1959	1182
627	20230629	100700	130247109	1959	1959	1959	1959	0
628	20230629	100600	130247109	1959	1961	1961	1959	1558
629	20230629	100500	127193563	1964	1964	1964	1964	26
630	20230629	100400	127142499	1964	1964	1964	1964	0
631	20230629	100300	127142499	1964	1961	1965	1961	977
632	20230629	100200	125222835	1961	1961	1961	1961	0
633	20230629	100100	125222835	1961	1961	1961	1960	977
634	20230629	100000	123307893	1961	1961	1961	1961	488
635	20230629	095900	122350925	1962	1962	1962	1962	17
636	20230629	095800	122317571	1962	1962	1962	1962	391
637	20230629	095700	121550429	1962	1962	1962	1960	1300
638	20230629	095600	119001820	1962	1963	1963	1962	730
639	20230629	095500	117569492	1964	1967	1967	1964	3246
640	20230629	095400	111189966	1967	1967	1967	1967	0
641	20230629	095300	111189966	1967	1967	1967	1967	500
642	20230629	095200	110206466	1967	1969	1969	1967	228
643	20230629	095100	109757935	1968	1968	1968	1968	0
644	20230629	095000	109757935	1968	1969	1969	1968	2271
645	20230629	094900	105286753	1972	1970	1972	1970	3406
646	20230629	094800	98576817	1973	1972	1973	1970	10798
647	20230629	094700	77294291	1973	1973	1973	1973	50
648	20230629	094600	77195641	1973	1973	1973	1973	0
649	20230629	094500	77195641	1973	1974	1974	1971	2602
650	20230629	094400	72066336	1974	1974	1974	1973	407
651	20230629	094300	71263303	1975	1975	1975	1975	9
652	20230629	094200	71245528	1975	1975	1975	1975	3
653	20230629	094100	71239603	1975	1975	1975	1973	2082
654	20230629	094000	67128683	1979	1979	1979	1979	0
655	20230629	093900	67128683	1979	1979	1979	1979	25
656	20230629	093800	67079208	1975	1979	1979	1975	2002
657	20230629	093700	63124714	1979	1979	1979	1979	7
658	20230629	093600	63110861	1976	1976	1976	1976	0
659	20230629	093500	63110861	1976	1979	1980	1976	1607
660	20230629	093400	59933373	1980	1981	1981	1980	492
661	20230629	093300	58959170	1980	1980	1980	1980	834
662	20230629	093200	57307850	1986	1986	1986	1986	0
663	20230629	093100	57307850	1986	1986	1986	1986	0
664	20230629	093000	57307850	1986	1986	1986	1986	671
665	20230629	092900	55975244	1980	1980	1980	1980	2268
666	20230629	092800	51484604	1980	1980	1980	1980	303
667	20230629	092700	50884664	1980	1981	1981	1980	2611
668	20230629	092600	45713785	1987	1987	1987	1987	257
669	20230629	092500	45203126	1987	1982	1987	1981	736
670	20230629	092400	43744606	1983	1983	1983	1983	385
671	20230629	092300	42981151	1984	1985	1985	1984	1593
672	20230629	092200	39820534	1989	1984	1989	1984	1012
673	20230629	092100	37807726	1983	1986	1986	1983	4141
674	20230629	092000	29590378	1986	1986	1986	1986	102
675	20230629	091900	29387806	1985	1990	1990	1985	2633
676	20230629	091800	24156939	1990	1990	1990	1990	54
677	20230629	091700	24049479	1990	1990	1990	1990	1022
678	20230629	091600	22015699	1990	1990	1990	1990	0
679	20230629	091500	22015699	1990	1990	1990	1990	0
680	20230629	091400	22015699	1990	1991	1991	1990	80
681	20230629	091300	21856479	1990	1990	1990	1990	0
682	20230629	091200	21856479	1990	1995	1995	1990	1398
683	20230629	091100	19070099	1996	1996	1996	1996	108
684	20230629	091000	18854531	2000	2000	2000	2000	0
685	20230629	090900	18854531	2000	2000	2000	2000	0
686	20230629	090800	18854531	2000	1999	2000	1999	40
687	20230629	090700	18774568	1995	1995	1995	1995	389
688	20230629	090600	17998513	1995	1995	1995	1994	160
689	20230629	090500	17679318	1995	1990	1995	1990	503
690	20230629	090400	16675867	1995	1995	1995	1990	372
691	20230629	090300	15934588	1995	2000	2000	1995	515
692	20230629	090200	14906630	2000	2000	2000	2000	0
693	20230629	090100	14906630	2000	2005	2005	2000	1361
694	20230629	090000	12184620	2010	2010	2010	2010	6062