KissMeData/064090/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	183500	146802831	1925	1925	1925	1925	51
3	20230615	183400	146802831	1925	1925	1925	1925	0
4	20230615	183300	146802831	1925	1925	1925	1925	0
5	20230615	183200	146802831	1925	1925	1925	1925	0
6	20230615	183100	146802831	1925	1925	1925	1925	0
7	20230615	183000	146802831	1925	1925	1925	1925	0
8	20230615	182900	146802831	1925	1925	1925	1925	0
9	20230615	182800	146802831	1925	1925	1925	1925	0
10	20230615	182700	146802831	1925	1925	1925	1925	0
11	20230615	182600	146802831	1925	1925	1925	1925	0
12	20230615	182500	146802831	1925	1925	1925	1925	0
13	20230615	182400	146802831	1925	1925	1925	1925	0
14	20230615	182300	146802831	1925	1925	1925	1925	0
15	20230615	182200	146802831	1925	1925	1925	1925	0
16	20230615	182100	146802831	1925	1925	1925	1925	0
17	20230615	182000	146802831	1925	1925	1925	1925	0
18	20230615	181900	146802831	1925	1925	1925	1925	0
19	20230615	181800	146802831	1925	1925	1925	1925	0
20	20230615	181700	146802831	1925	1925	1925	1925	0
21	20230615	181600	146802831	1925	1925	1925	1925	0
22	20230615	181500	146802831	1925	1925	1925	1925	0
23	20230615	181400	146802831	1925	1925	1925	1925	0
24	20230615	181300	146802831	1925	1925	1925	1925	0
25	20230615	181200	146802831	1925	1925	1925	1925	0
26	20230615	181100	146802831	1925	1925	1925	1925	0
27	20230615	181000	146802831	1925	1925	1925	1925	0
28	20230615	180900	146802831	1925	1925	1925	1925	0
29	20230615	180800	146802831	1925	1925	1925	1925	0
30	20230615	180700	146802831	1925	1925	1925	1925	0
31	20230615	180600	146802831	1925	1925	1925	1925	0
32	20230615	180500	146802831	1925	1925	1925	1925	51
33	20230615	180400	146802831	1925	1925	1925	1925	0
34	20230615	180300	146802831	1925	1925	1925	1925	0
35	20230615	180200	146802831	1925	1925	1925	1925	0
36	20230615	180100	146802831	1925	1925	1925	1925	0
37	20230615	180000	146802831	1925	1925	1925	1925	0
38	20230615	175900	146802831	1925	1925	1925	1925	0
39	20230615	175800	146802831	1925	1925	1925	1925	0
40	20230615	175700	146802831	1925	1925	1925	1925	0
41	20230615	175600	146802831	1925	1925	1925	1925	0
42	20230615	175500	146802831	1925	1925	1925	1925	0
43	20230615	175400	146802831	1925	1925	1925	1925	0
44	20230615	175300	146802831	1925	1925	1925	1925	0
45	20230615	175200	146802831	1925	1925	1925	1925	0
46	20230615	175100	146802831	1925	1925	1925	1925	0
47	20230615	175000	146802831	1925	1925	1925	1925	0
48	20230615	174900	146802831	1925	1925	1925	1925	0
49	20230615	174800	146802831	1925	1925	1925	1925	0
50	20230615	174700	146802831	1925	1925	1925	1925	0
51	20230615	174600	146802831	1925	1925	1925	1925	0
52	20230615	174500	146802831	1925	1925	1925	1925	0
53	20230615	174400	146802831	1925	1925	1925	1925	0
54	20230615	174300	146802831	1925	1925	1925	1925	0
55	20230615	174200	146802831	1925	1925	1925	1925	0
56	20230615	174100	146802831	1925	1925	1925	1925	0
57	20230615	174000	146802831	1925	1925	1925	1925	0
58	20230615	173900	146802831	1925	1925	1925	1925	0
59	20230615	173800	146802831	1925	1925	1925	1925	0
60	20230615	173700	146802831	1925	1925	1925	1925	0
61	20230615	173600	146802831	1925	1925	1925	1925	0
62	20230615	173500	146802831	1925	1925	1925	1925	51
63	20230615	173400	146802831	1925	1925	1925	1925	0
64	20230615	173300	146802831	1925	1925	1925	1925	0
65	20230615	173200	146802831	1925	1925	1925	1925	0
66	20230615	173100	146802831	1925	1925	1925	1925	0
67	20230615	173000	146802831	1925	1925	1925	1925	0
68	20230615	172900	146802831	1925	1925	1925	1925	0
69	20230615	172800	146802831	1925	1925	1925	1925	0
70	20230615	172700	146802831	1925	1925	1925	1925	0
71	20230615	172600	146802831	1925	1925	1925	1925	0
72	20230615	172500	146802831	1925	1925	1925	1925	0
73	20230615	172400	146802831	1925	1925	1925	1925	0
74	20230615	172300	146802831	1925	1925	1925	1925	0
75	20230615	172200	146802831	1925	1925	1925	1925	0
76	20230615	172100	146802831	1925	1925	1925	1925	0
77	20230615	172000	146802831	1925	1925	1925	1925	0
78	20230615	171900	146802831	1925	1925	1925	1925	0
79	20230615	171800	146802831	1925	1925	1925	1925	0
80	20230615	171700	146802831	1925	1925	1925	1925	0
81	20230615	171600	146802831	1925	1925	1925	1925	0
82	20230615	171500	146802831	1925	1925	1925	1925	0
83	20230615	171400	146802831	1925	1925	1925	1925	0
84	20230615	171300	146802831	1925	1925	1925	1925	0
85	20230615	171200	146802831	1925	1925	1925	1925	0
86	20230615	171100	146802831	1925	1925	1925	1925	0
87	20230615	171000	146802831	1925	1925	1925	1925	0
88	20230615	170900	146802831	1925	1925	1925	1925	0
89	20230615	170800	146802831	1925	1925	1925	1925	0
90	20230615	170700	146802831	1925	1925	1925	1925	0
91	20230615	170600	146802831	1925	1925	1925	1925	0
92	20230615	170500	146802831	1925	1925	1925	1925	51
93	20230615	170400	146802831	1925	1925	1925	1925	0
94	20230615	170300	146802831	1925	1925	1925	1925	0
95	20230615	170200	146802831	1925	1925	1925	1925	0
96	20230615	170100	146802831	1925	1925	1925	1925	0
97	20230615	170000	146802831	1925	1925	1925	1925	0
98	20230615	165900	146802831	1925	1925	1925	1925	0
99	20230615	165800	146802831	1925	1925	1925	1925	0
100	20230615	165700	146802831	1925	1925	1925	1925	0
101	20230615	165600	146802831	1925	1925	1925	1925	0
102	20230615	165500	146802831	1925	1925	1925	1925	0
103	20230615	165400	146802831	1925	1925	1925	1925	0
104	20230615	165300	146802831	1925	1925	1925	1925	0
105	20230615	165200	146802831	1925	1925	1925	1925	0
106	20230615	165100	146802831	1925	1925	1925	1925	0
107	20230615	165000	146802831	1925	1925	1925	1925	0
108	20230615	164900	146802831	1925	1925	1925	1925	0
109	20230615	164800	146802831	1925	1925	1925	1925	0
110	20230615	164700	146802831	1925	1925	1925	1925	0
111	20230615	164600	146802831	1925	1925	1925	1925	0
112	20230615	164500	146802831	1925	1925	1925	1925	0
113	20230615	164400	146802831	1925	1925	1925	1925	0
114	20230615	164300	146802831	1925	1925	1925	1925	0
115	20230615	164200	146802831	1925	1925	1925	1925	0
116	20230615	164100	146802831	1925	1925	1925	1925	0
117	20230615	164000	146802831	1925	1925	1925	1925	0
118	20230615	163900	146802831	1925	1925	1925	1925	0
119	20230615	163800	146802831	1925	1925	1925	1925	0
120	20230615	163700	146802831	1925	1925	1925	1925	0
121	20230615	163600	146802831	1925	1925	1925	1925	0
122	20230615	163500	146802831	1925	1925	1925	1925	51
123	20230615	163400	146802831	1925	1925	1925	1925	0
124	20230615	163300	146802831	1925	1925	1925	1925	0
125	20230615	163200	146802831	1925	1925	1925	1925	0
126	20230615	163100	146802831	1925	1925	1925	1925	0
127	20230615	163000	146802831	1925	1925	1925	1925	0
128	20230615	162900	146802831	1925	1925	1925	1925	0
129	20230615	162800	146802831	1925	1925	1925	1925	0
130	20230615	162700	146802831	1925	1925	1925	1925	0
131	20230615	162600	146802831	1925	1925	1925	1925	0
132	20230615	162500	146802831	1925	1925	1925	1925	0
133	20230615	162400	146802831	1925	1925	1925	1925	0
134	20230615	162300	146802831	1925	1925	1925	1925	0
135	20230615	162200	146802831	1925	1925	1925	1925	0
136	20230615	162100	146802831	1925	1925	1925	1925	0
137	20230615	162000	146802831	1925	1925	1925	1925	0
138	20230615	161900	146802831	1925	1925	1925	1925	0
139	20230615	161800	146802831	1925	1925	1925	1925	0
140	20230615	161700	146802831	1925	1925	1925	1925	0
141	20230615	161600	146802831	1925	1925	1925	1925	0
142	20230615	161500	146802831	1925	1925	1925	1925	0
143	20230615	161400	146802831	1925	1925	1925	1925	0
144	20230615	161300	146802831	1925	1925	1925	1925	0
145	20230615	161200	146802831	1925	1925	1925	1925	0
146	20230615	161100	146802831	1925	1925	1925	1925	0
147	20230615	161000	146802831	1925	1925	1925	1925	0
148	20230615	160900	146802831	1925	1925	1925	1925	0
149	20230615	160800	146802831	1925	1925	1925	1925	0
150	20230615	160700	146802831	1925	1925	1925	1925	0
151	20230615	160600	146802831	1925	1925	1925	1925	0
152	20230615	160500	146802831	1925	1925	1925	1925	51
153	20230615	160400	146802831	1925	1925	1925	1925	0
154	20230615	160300	146802831	1925	1925	1925	1925	0
155	20230615	160200	146802831	1925	1925	1925	1925	0
156	20230615	160100	146802831	1925	1925	1925	1925	0
157	20230615	160000	146802831	1925	1925	1925	1925	0
158	20230615	155900	146802831	1925	1925	1925	1925	0
159	20230615	155800	146802831	1925	1925	1925	1925	0
160	20230615	155700	146802831	1925	1925	1925	1925	0
161	20230615	155600	146802831	1925	1925	1925	1925	0
162	20230615	155500	146802831	1925	1925	1925	1925	0
163	20230615	155400	146802831	1925	1925	1925	1925	0
164	20230615	155300	146802831	1925	1925	1925	1925	0
165	20230615	155200	146802831	1925	1925	1925	1925	0
166	20230615	155100	146802831	1925	1925	1925	1925	0
167	20230615	155000	146802831	1925	1925	1925	1925	0
168	20230615	154900	146802831	1925	1925	1925	1925	0
169	20230615	154800	146802831	1925	1925	1925	1925	0
170	20230615	154700	146802831	1925	1925	1925	1925	0
171	20230615	154600	146802831	1925	1925	1925	1925	0
172	20230615	154500	146802831	1925	1925	1925	1925	0
173	20230615	154400	146802831	1925	1925	1925	1925	0
174	20230615	154300	146802831	1925	1925	1925	1925	0
175	20230615	154200	146802831	1925	1925	1925	1925	0
176	20230615	154100	146802831	1925	1925	1925	1925	0
177	20230615	154000	146802831	1925	1925	1925	1925	0
178	20230615	153900	146802831	1925	1925	1925	1925	0
179	20230615	153800	146802831	1925	1925	1925	1925	0
180	20230615	153700	146802831	1925	1925	1925	1925	0
181	20230615	153600	146802831	1925	1925	1925	1925	0
182	20230615	153500	146802831	1925	1925	1925	1925	51
183	20230615	153400	146802831	1925	1925	1925	1925	0
184	20230615	153300	146802831	1925	1925	1925	1925	0
185	20230615	153200	146802831	1925	1925	1925	1925	0
186	20230615	153100	146802831	1925	1925	1925	1925	0
187	20230615	153000	146802831	1925	1925	1925	1925	51
188	20230615	152900	146704656	1926	1926	1926	1926	0
189	20230615	152800	146704656	1926	1926	1926	1926	0
190	20230615	152700	146704656	1926	1926	1926	1926	0
191	20230615	152600	146704656	1926	1926	1926	1926	0
192	20230615	152500	146704656	1926	1926	1926	1926	0
193	20230615	152400	146704656	1926	1926	1926	1926	0
194	20230615	152300	146704656	1926	1926	1926	1926	0
195	20230615	152200	146704656	1926	1926	1926	1926	0
196	20230615	152100	146704656	1926	1926	1926	1926	0
197	20230615	152000	146704656	1926	1926	1926	1926	0
198	20230615	151900	146704656	1926	1925	1930	1925	143
199	20230615	151800	146429150	1933	1933	1933	1933	0
200	20230615	151700	146429150	1933	1933	1933	1933	0
201	20230615	151600	146429150	1933	1933	1933	1933	0
202	20230615	151500	146429150	1933	1933	1933	1933	0
203	20230615	151400	146429150	1933	1931	1933	1925	3067
204	20230615	151300	140501213	1925	1925	1925	1925	0
205	20230615	151200	140501213	1925	1930	1930	1925	829
206	20230615	151100	138901788	1930	1930	1930	1930	0
207	20230615	151000	138901788	1930	1930	1930	1930	0
208	20230615	150900	138901788	1930	1930	1930	1930	80
209	20230615	150800	138747388	1930	1930	1930	1930	0
210	20230615	150700	138747388	1930	1930	1930	1930	2265
211	20230615	150600	134375938	1930	1930	1932	1930	161
212	20230615	150500	134065184	1930	1931	1931	1930	2251
213	20230615	150400	129720318	1931	1932	1932	1931	1944
214	20230615	150300	125964673	1932	1932	1932	1932	0
215	20230615	150200	125964673	1932	1932	1932	1932	0
216	20230615	150100	125964673	1932	1932	1932	1932	0
217	20230615	150000	125964673	1932	1932	1932	1932	0
218	20230615	145900	125964673	1932	1932	1932	1932	0
219	20230615	145800	125964673	1932	1932	1932	1932	11
220	20230615	145700	125943421	1932	1932	1932	1932	0
221	20230615	145600	125943421	1932	1932	1932	1932	2
222	20230615	145500	125939557	1932	1932	1932	1932	0
223	20230615	145400	125939557	1932	1932	1932	1932	0
224	20230615	145300	125939557	1932	1932	1932	1932	0
225	20230615	145200	125939557	1932	1932	1932	1932	0
226	20230615	145100	125939557	1932	1932	1932	1932	0
227	20230615	145000	125939557	1932	1932	1932	1932	0
228	20230615	144900	125939557	1932	1932	1932	1932	0
229	20230615	144800	125939557	1932	1932	1932	1932	0
230	20230615	144700	125939557	1932	1932	1932	1932	0
231	20230615	144600	125939557	1932	1932	1932	1932	0
232	20230615	144500	125939557	1932	1932	1932	1932	0
233	20230615	144400	125939557	1932	1932	1932	1932	0
234	20230615	144300	125939557	1932	1932	1932	1932	0
235	20230615	144200	125939557	1932	1932	1932	1932	0
236	20230615	144100	125939557	1932	1932	1932	1932	0
237	20230615	144000	125939557	1932	1932	1932	1932	6
238	20230615	143900	125927965	1932	1932	1932	1932	6
239	20230615	143800	125916373	1932	1933	1933	1932	166
240	20230615	143700	125595501	1933	1933	1933	1933	0
241	20230615	143600	125595501	1933	1933	1933	1933	4
242	20230615	143500	125587769	1932	1932	1932	1932	1
243	20230615	143400	125585837	1932	1932	1932	1932	14
244	20230615	143300	125558789	1933	1932	1933	1932	18
245	20230615	143200	125524008	1932	1933	1933	1932	364
246	20230615	143100	124820409	1933	1933	1933	1933	0
247	20230615	143000	124820409	1933	1933	1933	1933	0
248	20230615	142900	124820409	1933	1933	1933	1933	0
249	20230615	142800	124820409	1933	1933	1933	1933	0
250	20230615	142700	124820409	1933	1933	1933	1933	0
251	20230615	142600	124820409	1933	1933	1933	1933	0
252	20230615	142500	124820409	1933	1933	1933	1933	0
253	20230615	142400	124820409	1933	1933	1933	1933	0
254	20230615	142300	124820409	1933	1933	1933	1933	0
255	20230615	142200	124820409	1933	1933	1933	1933	0
256	20230615	142100	124820409	1933	1933	1933	1933	0
257	20230615	142000	124820409	1933	1933	1933	1933	0
258	20230615	141900	124820409	1933	1933	1933	1933	0
259	20230615	141800	124820409	1933	1933	1933	1933	0
260	20230615	141700	124820409	1933	1933	1933	1933	0
261	20230615	141600	124820409	1933	1933	1933	1933	1
262	20230615	141500	124818476	1933	1933	1933	1933	2
263	20230615	141400	124814610	1940	1940	1940	1940	71
264	20230615	141300	124676870	1931	1931	1931	1931	0
265	20230615	141200	124676870	1931	1931	1931	1931	0
266	20230615	141100	124676870	1931	1931	1931	1931	0
267	20230615	141000	124676870	1931	1931	1931	1931	0
268	20230615	140900	124676870	1931	1931	1931	1931	0
269	20230615	140800	124676870	1931	1931	1931	1931	0
270	20230615	140700	124676870	1931	1931	1931	1931	0
271	20230615	140600	124676870	1931	1931	1931	1931	0
272	20230615	140500	124676870	1931	1931	1931	1931	0
273	20230615	140400	124676870	1931	1931	1931	1931	0
274	20230615	140300	124676870	1931	1931	1931	1931	200
275	20230615	140200	124290670	1931	1931	1931	1931	0
276	20230615	140100	124290670	1931	1931	1931	1931	0
277	20230615	140000	124290670	1931	1931	1931	1931	0
278	20230615	135900	124290670	1931	1931	1931	1931	0
279	20230615	135800	124290670	1931	1931	1931	1931	0
280	20230615	135700	124290670	1931	1931	1931	1931	0
281	20230615	135600	124290670	1931	1931	1931	1931	0
282	20230615	135500	124290670	1931	1931	1931	1931	0
283	20230615	135400	124290670	1931	1931	1931	1931	0
284	20230615	135300	124290670	1931	1931	1931	1931	0
285	20230615	135200	124290670	1931	1931	1931	1931	0
286	20230615	135100	124290670	1931	1931	1931	1931	0
287	20230615	135000	124290670	1931	1931	1931	1931	0
288	20230615	134900	124290670	1931	1931	1931	1931	0
289	20230615	134800	124290670	1931	1931	1931	1931	0
290	20230615	134700	124290670	1931	1931	1931	1931	0
291	20230615	134600	124290670	1931	1931	1931	1931	0
292	20230615	134500	124290670	1931	1931	1931	1931	0
293	20230615	134400	124290670	1931	1931	1931	1931	0
294	20230615	134300	124290670	1931	1931	1931	1931	0
295	20230615	134200	124290670	1931	1931	1931	1931	0
296	20230615	134100	124290670	1931	1931	1931	1931	0
297	20230615	134000	124290670	1931	1931	1931	1931	0
298	20230615	133900	124290670	1931	1931	1931	1931	0
299	20230615	133800	124290670	1931	1931	1931	1931	0
300	20230615	133700	124290670	1931	1931	1931	1931	0
301	20230615	133600	124290670	1931	1931	1931	1931	0
302	20230615	133500	124290670	1931	1931	1931	1931	0
303	20230615	133400	124290670	1931	1931	1931	1931	0
304	20230615	133300	124290670	1931	1931	1931	1931	0
305	20230615	133200	124290670	1931	1931	1931	1931	0
306	20230615	133100	124290670	1931	1931	1931	1931	0
307	20230615	133000	124290670	1931	1931	1931	1931	816
308	20230615	132900	122714974	1931	1931	1931	1931	1
309	20230615	132800	122713043	1931	1931	1931	1931	0
310	20230615	132700	122713043	1931	1931	1931	1931	0
311	20230615	132600	122713043	1931	1931	1931	1931	0
312	20230615	132500	122713043	1931	1931	1931	1931	0
313	20230615	132400	122713043	1931	1931	1931	1931	0
314	20230615	132300	122713043	1931	1931	1931	1931	0
315	20230615	132200	122713043	1931	1931	1931	1931	0
316	20230615	132100	122713043	1931	1931	1931	1931	0
317	20230615	132000	122713043	1931	1931	1931	1931	0
318	20230615	131900	122713043	1931	1931	1931	1931	0
319	20230615	131800	122713043	1931	1931	1931	1931	0
320	20230615	131700	122713043	1931	1931	1931	1931	0
321	20230615	131600	122713043	1931	1931	1931	1931	0
322	20230615	131500	122713043	1931	1931	1931	1931	0
323	20230615	131400	122713043	1931	1931	1931	1931	0
324	20230615	131300	122713043	1931	1931	1931	1931	1
325	20230615	131200	122711112	1931	1931	1931	1931	19
326	20230615	131100	122674423	1933	1933	1933	1933	16
327	20230615	131000	122643495	1931	1933	1933	1931	514
328	20230615	130900	121650671	1933	1933	1933	1933	0
329	20230615	130800	121650671	1933	1933	1933	1933	0
330	20230615	130700	121650671	1933	1933	1933	1933	0
331	20230615	130600	121650671	1933	1933	1933	1933	0
332	20230615	130500	121650671	1933	1933	1933	1933	0
333	20230615	130400	121650671	1933	1933	1933	1933	0
334	20230615	130300	121650671	1933	1940	1940	1933	370
335	20230615	130200	120935417	1940	1940	1940	1940	103
336	20230615	130100	120735597	1953	1953	1953	1953	0
337	20230615	130000	120735597	1953	1951	1953	1951	500
338	20230615	125900	119759706	1941	1941	1941	1941	20
339	20230615	125800	119720886	1941	1941	1941	1941	20
340	20230615	125700	119682066	1940	1942	1942	1940	100
341	20230615	125600	119488036	1953	1953	1953	1953	0
342	20230615	125500	119488036	1953	1953	1953	1953	0
343	20230615	125400	119488036	1953	1952	1953	1952	10
344	20230615	125300	119468515	1953	1953	1953	1953	2
345	20230615	125200	119464609	1954	1942	1954	1942	310
346	20230615	125100	118862469	1942	1942	1942	1942	0
347	20230615	125000	118862469	1942	1942	1942	1942	0
348	20230615	124900	118862469	1942	1942	1942	1942	1
349	20230615	124800	118860527	1942	1942	1942	1942	0
350	20230615	124700	118860527	1942	1942	1942	1942	0
351	20230615	124600	118860527	1942	1942	1942	1942	0
352	20230615	124500	118860527	1942	1942	1942	1942	0
353	20230615	124400	118860527	1942	1942	1942	1942	0
354	20230615	124300	118860527	1942	1942	1942	1942	2
355	20230615	124200	118856643	1955	1955	1955	1955	0
356	20230615	124100	118856643	1955	1955	1955	1955	0
357	20230615	124000	118856643	1955	1955	1955	1955	0
358	20230615	123900	118856643	1955	1955	1955	1955	0
359	20230615	123800	118856643	1955	1955	1955	1955	0
360	20230615	123700	118856643	1955	1954	1955	1951	31
361	20230615	123600	118796084	1936	1931	1936	1930	265
362	20230615	123500	118283949	1930	1930	1930	1930	26
363	20230615	123400	118233769	1930	1930	1930	1930	1
364	20230615	123300	118231839	1931	1926	1931	1926	33
365	20230615	123200	118168171	1931	1931	1931	1931	0
366	20230615	123100	118168171	1931	1931	1931	1931	0
367	20230615	123000	118168171	1931	1931	1931	1931	0
368	20230615	122900	118168171	1931	1931	1931	1931	0
369	20230615	122800	118168171	1931	1931	1931	1931	0
370	20230615	122700	118168171	1931	1931	1931	1931	0
371	20230615	122600	118168171	1931	1931	1931	1931	0
372	20230615	122500	118168171	1931	1931	1931	1931	0
373	20230615	122400	118168171	1931	1931	1931	1931	0
374	20230615	122300	118168171	1931	1931	1931	1931	0
375	20230615	122200	118168171	1931	1931	1931	1931	0
376	20230615	122100	118168171	1931	1931	1931	1931	0
377	20230615	122000	118168171	1931	1931	1931	1931	0
378	20230615	121900	118168171	1931	1931	1931	1931	150
379	20230615	121800	117878521	1932	1932	1932	1932	0
380	20230615	121700	117878521	1932	1932	1932	1932	0
381	20230615	121600	117878521	1932	1932	1932	1932	0
382	20230615	121500	117878521	1932	1932	1932	1932	0
383	20230615	121400	117878521	1932	1932	1932	1932	0
384	20230615	121300	117878521	1932	1932	1932	1932	97
385	20230615	121200	117691117	1909	1935	1935	1909	490
386	20230615	121100	116752747	1936	1936	1936	1936	0
387	20230615	121000	116752747	1936	1936	1936	1936	0
388	20230615	120900	116752747	1936	1936	1936	1936	0
389	20230615	120800	116752747	1936	1936	1936	1936	0
390	20230615	120700	116752747	1936	1936	1936	1936	0
391	20230615	120600	116752747	1936	1936	1936	1936	0
392	20230615	120500	116752747	1936	1936	1936	1936	0
393	20230615	120400	116752747	1936	1936	1936	1936	0
394	20230615	120300	116752747	1936	1936	1936	1936	0
395	20230615	120200	116752747	1936	1936	1936	1936	0
396	20230615	120100	116752747	1936	1936	1936	1936	0
397	20230615	120000	116752747	1936	1936	1936	1936	0
398	20230615	115900	116752747	1936	1936	1936	1936	0
399	20230615	115800	116752747	1936	1936	1936	1936	0
400	20230615	115700	116752747	1936	1936	1936	1936	0
401	20230615	115600	116752747	1936	1936	1936	1936	0
402	20230615	115500	116752747	1936	1936	1936	1936	0
403	20230615	115400	116752747	1936	1936	1936	1936	0
404	20230615	115300	116752747	1936	1936	1936	1936	0
405	20230615	115200	116752747	1936	1936	1936	1936	1
406	20230615	115100	116750811	1936	1936	1936	1936	0
407	20230615	115000	116750811	1936	1936	1936	1936	0
408	20230615	114900	116750811	1936	1936	1936	1936	18
409	20230615	114800	116715963	1937	1937	1937	1937	0
410	20230615	114700	116715963	1937	1937	1937	1937	0
411	20230615	114600	116715963	1937	1910	1937	1910	3
412	20230615	114500	116710179	1910	1910	1910	1910	0
413	20230615	114400	116710179	1910	1910	1910	1910	0
414	20230615	114300	116710179	1910	1910	1910	1910	47
415	20230615	114200	116620409	1937	1937	1937	1937	0
416	20230615	114100	116620409	1937	1937	1937	1937	0
417	20230615	114000	116620409	1937	1937	1937	1937	0
418	20230615	113900	116620409	1937	1937	1937	1937	0
419	20230615	113800	116620409	1937	1937	1937	1937	8
420	20230615	113700	116604913	1937	1937	1937	1937	1
421	20230615	113600	116602976	1979	1979	1979	1979	0
422	20230615	113500	116602976	1979	1979	1979	1979	0
423	20230615	113400	116602976	1979	1923	1979	1923	1011
424	20230615	113300	114656062	1922	1922	1922	1922	130
425	20230615	113200	114406202	1923	1922	1923	1922	100
426	20230615	113100	114213988	1899	1899	1899	1899	190
427	20230615	113000	113853178	1899	1899	1899	1899	0
428	20230615	112900	113853178	1899	1899	1899	1899	1
429	20230615	112800	113851279	1899	1899	1899	1899	1
430	20230615	112700	113849380	1810	1810	1810	1810	0
431	20230615	112600	113849380	1810	1898	1923	1810	4455
432	20230615	112500	105476786	1884	1884	1885	1884	57
433	20230615	112400	105369397	1883	1883	1883	1883	0
434	20230615	112300	105369397	1883	1883	1883	1883	1
435	20230615	112200	105367514	1902	1917	1917	1899	10753
436	20230615	112100	84771261	1916	1916	1916	1916	0
437	20230615	112000	84771261	1916	1917	1917	1916	462
438	20230615	111900	83886051	1923	1922	1923	1922	517
439	20230615	111800	82892358	1924	1924	1924	1924	0
440	20230615	111700	82892358	1924	1924	1924	1924	0
441	20230615	111600	82892358	1924	1924	1924	1924	0
442	20230615	111500	82892358	1924	1924	1924	1924	2
443	20230615	111400	82888510	1926	1926	1926	1926	1
444	20230615	111300	82886584	1917	1916	1917	1916	6367
445	20230615	111200	70687284	1916	1916	1916	1916	3
446	20230615	111100	70681536	1899	1916	1916	1899	3190
447	20230615	111000	64598367	1912	1925	1925	1912	3936
448	20230615	110900	57047086	1916	1916	1916	1916	0
449	20230615	110800	57047086	1916	1916	1916	1916	0
450	20230615	110700	57047086	1916	1955	1959	1910	641
451	20230615	110600	55812354	1955	1955	1955	1955	0
452	20230615	110500	55812354	1955	1955	1955	1955	22
453	20230615	110400	55769344	1955	1955	1955	1955	0
454	20230615	110300	55769344	1955	1960	1960	1955	211
455	20230615	110200	55356219	1960	1961	1961	1960	1842
456	20230615	110100	51745712	1960	1960	1960	1960	0
457	20230615	110000	51745712	1960	1960	1960	1960	0
458	20230615	105900	51745712	1960	1960	1960	1960	0
459	20230615	105800	51745712	1960	1981	1981	1960	4418
460	20230615	105700	43006958	1981	1981	1981	1981	0
461	20230615	105600	43006958	1981	1981	1981	1981	0
462	20230615	105500	43006958	1981	1981	1981	1981	0
463	20230615	105400	43006958	1981	1983	1983	1981	2153
464	20230615	105300	38739209	1983	1986	1986	1983	2303
465	20230615	105200	34169495	1985	1985	1985	1985	0
466	20230615	105100	34169495	1985	1985	1985	1985	0
467	20230615	105000	34169495	1985	1985	1985	1985	10
468	20230615	104900	34149645	1985	1985	1985	1985	0
469	20230615	104800	34149645	1985	1985	1985	1985	0
470	20230615	104700	34149645	1985	1985	1985	1985	0
471	20230615	104600	34149645	1985	1985	1985	1985	0
472	20230615	104500	34149645	1985	1985	1985	1985	0
473	20230615	104400	34149645	1985	1985	1985	1985	9
474	20230615	104300	34131780	1985	1985	1985	1985	247
475	20230615	104200	33641485	1985	1987	1987	1985	6737
476	20230615	104100	20256610	1987	1988	1988	1987	25
477	20230615	104000	20206911	1988	1988	1988	1988	0
478	20230615	103900	20206911	1988	1988	1988	1988	17
479	20230615	103800	20173115	1988	1988	1988	1988	1
480	20230615	103700	20171127	1988	1988	1988	1988	0
481	20230615	103600	20171127	1988	1988	1988	1987	35
482	20230615	103500	20101550	1987	1987	1987	1987	0
483	20230615	103400	20101550	1987	1987	1987	1987	0
484	20230615	103300	20101550	1987	1987	1987	1987	0
485	20230615	103200	20101550	1987	1987	1987	1987	0
486	20230615	103100	20101550	1987	1987	1987	1987	0
487	20230615	103000	20101550	1987	1987	1987	1987	0
488	20230615	102900	20101550	1987	1987	1987	1987	0
489	20230615	102800	20101550	1987	1987	1987	1987	0
490	20230615	102700	20101550	1987	1987	1987	1987	18
491	20230615	102600	20065784	1987	1987	1987	1987	254
492	20230615	102500	19561086	1987	1988	1988	1987	248
493	20230615	102400	19068308	1987	1990	1990	1987	6715
494	20230615	102300	5712262	1990	1990	1990	1990	0
495	20230615	102200	5712262	1990	1990	1990	1990	0
496	20230615	102100	5712262	1990	1991	1991	1990	471
497	20230615	102000	4774503	1991	1993	1993	1991	1068
498	20230615	101900	2646053	1993	1993	1993	1993	0
499	20230615	101800	2646053	1993	1993	1993	1993	0
500	20230615	101700	2646053	1993	1993	1993	1993	0
501	20230615	101600	2646053	1993	1993	1993	1993	0
502	20230615	101500	2646053	1993	1993	1993	1993	0
503	20230615	101400	2646053	1993	1993	1993	1993	0
504	20230615	101300	2646053	1993	1993	1993	1993	10
505	20230615	101200	2626123	1994	1994	1994	1994	0
506	20230615	101100	2626123	1994	1994	1994	1994	0
507	20230615	101000	2626123	1994	1994	1994	1994	0
508	20230615	100900	2626123	1994	1994	1994	1994	0
509	20230615	100800	2626123	1994	1994	1994	1994	0
510	20230615	100700	2626123	1994	1994	1994	1994	0
511	20230615	100600	2626123	1994	1994	1994	1994	0
512	20230615	100500	2626123	1994	1994	1994	1994	0
513	20230615	100400	2626123	1994	1994	1994	1994	0
514	20230615	100300	2626123	1994	1994	1994	1994	0
515	20230615	100200	2626123	1994	1994	1994	1994	0
516	20230615	100100	2626123	1994	1994	1994	1994	0
517	20230615	100000	2626123	1994	1994	1994	1994	0
518	20230615	095900	2626123	1994	1994	1994	1994	20
519	20230615	095800	2586243	1993	1993	1993	1993	0
520	20230615	095700	2586243	1993	1993	1993	1993	0
521	20230615	095600	2586243	1993	1993	1993	1993	0
522	20230615	095500	2586243	1993	1993	1993	1993	0
523	20230615	095400	2586243	1993	1993	1993	1993	0
524	20230615	095300	2586243	1993	1993	1993	1993	0
525	20230615	095200	2586243	1993	1993	1993	1993	0
526	20230615	095100	2586243	1993	1993	1993	1993	0
527	20230615	095000	2586243	1993	1993	1993	1993	0
528	20230615	094900	2586243	1993	1993	1993	1993	0
529	20230615	094800	2586243	1993	1993	1993	1993	48
530	20230615	094700	2490579	1995	1995	1995	1995	0
531	20230615	094600	2490579	1995	1995	1995	1995	728
532	20230615	094500	1038219	1996	1996	1996	1996	0
533	20230615	094400	1038219	1996	1996	1996	1996	0
534	20230615	094300	1038219	1996	1996	1996	1996	0
535	20230615	094200	1038219	1996	1994	1996	1994	5
536	20230615	094100	1028241	1996	1996	1996	1996	0
537	20230615	094000	1028241	1996	1996	1996	1996	0
538	20230615	093900	1028241	1996	1996	1996	1996	0
539	20230615	093800	1028241	1996	1996	1996	1996	0
540	20230615	093700	1028241	1996	1996	1996	1996	0
541	20230615	093600	1028241	1996	1994	1996	1994	50
542	20230615	093500	928535	1994	1994	1994	1994	0
543	20230615	093400	928535	1994	1994	1994	1994	100
544	20230615	093300	729135	1994	1994	1994	1994	0
545	20230615	093200	729135	1994	1994	1994	1994	1
546	20230615	093100	727141	1994	1994	1994	1994	0
547	20230615	093000	727141	1994	1994	1994	1994	0
548	20230615	092900	727141	1994	1994	1994	1994	0
549	20230615	092800	727141	1994	1994	1994	1994	0
550	20230615	092700	727141	1994	1994	1994	1994	0
551	20230615	092600	727141	1994	1994	1994	1994	0
552	20230615	092500	727141	1994	1994	1994	1994	0
553	20230615	092400	727141	1994	1994	1994	1994	0
554	20230615	092300	727141	1994	1994	1994	1994	0
555	20230615	092200	727141	1994	1994	1994	1994	0
556	20230615	092100	727141	1994	1994	1994	1994	0
557	20230615	092000	727141	1994	1994	1994	1994	0
558	20230615	091900	727141	1994	1994	1994	1994	0
559	20230615	091800	727141	1994	1994	1994	1994	0
560	20230615	091700	727141	1994	1994	1994	1994	0
561	20230615	091600	727141	1994	1994	1994	1994	5
562	20230615	091500	717171	1993	1993	1993	1993	0
563	20230615	091400	717171	1993	1993	1993	1993	0
564	20230615	091300	717171	1993	1993	1993	1993	0
565	20230615	091200	717171	1993	1993	1993	1993	0
566	20230615	091100	717171	1993	1993	1993	1993	0
567	20230615	091000	717171	1993	1993	1993	1993	0
568	20230615	090900	717171	1993	1993	1993	1993	6
569	20230615	090800	705213	1993	1993	1993	1993	0
570	20230615	090700	705213	1993	1993	1993	1993	100
571	20230615	090600	505913	1989	1989	1989	1989	0
572	20230615	090500	505913	1989	1989	1989	1989	0
573	20230615	090400	505913	1989	1989	1989	1989	0
574	20230615	090300	505913	1989	1989	1989	1989	0
575	20230615	090200	505913	1989	1993	1993	1989	153
576	20230615	090100	200996	1990	1990	1990	1990	99
577	20230615	090000	3986	1996	1990	1996	1990	2