KissMeData/073560/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	193300	576579006	1950	1950	1950	1950	14463
3	20230630	193200	576579006	1950	1950	1950	1950	0
4	20230630	193100	576579006	1950	1950	1950	1950	0
5	20230630	193000	576579006	1950	1950	1950	1950	0
6	20230630	192900	576579006	1950	1950	1950	1950	0
7	20230630	192800	576579006	1950	1950	1950	1950	0
8	20230630	192700	576579006	1950	1950	1950	1950	0
9	20230630	192600	576579006	1950	1950	1950	1950	0
10	20230630	192500	576579006	1950	1950	1950	1950	0
11	20230630	192400	576579006	1950	1950	1950	1950	0
12	20230630	192300	576579006	1950	1950	1950	1950	0
13	20230630	192200	576579006	1950	1950	1950	1950	0
14	20230630	192100	576579006	1950	1950	1950	1950	0
15	20230630	192000	576579006	1950	1950	1950	1950	0
16	20230630	191900	576579006	1950	1950	1950	1950	0
17	20230630	191800	576579006	1950	1950	1950	1950	0
18	20230630	191700	576579006	1950	1950	1950	1950	0
19	20230630	191600	576579006	1950	1950	1950	1950	0
20	20230630	191500	576579006	1950	1950	1950	1950	0
21	20230630	191400	576579006	1950	1950	1950	1950	0
22	20230630	191300	576579006	1950	1950	1950	1950	0
23	20230630	191200	576579006	1950	1950	1950	1950	0
24	20230630	191100	576579006	1950	1950	1950	1950	0
25	20230630	191000	576579006	1950	1950	1950	1950	0
26	20230630	190900	576579006	1950	1950	1950	1950	0
27	20230630	190800	576579006	1950	1950	1950	1950	0
28	20230630	190700	576579006	1950	1950	1950	1950	0
29	20230630	190600	576579006	1950	1950	1950	1950	0
30	20230630	190500	576579006	1950	1950	1950	1950	0
31	20230630	190400	576579006	1950	1950	1950	1950	0
32	20230630	190300	576579006	1950	1950	1950	1950	14463
33	20230630	190200	576579006	1950	1950	1950	1950	0
34	20230630	190100	576579006	1950	1950	1950	1950	0
35	20230630	190000	576579006	1950	1950	1950	1950	0
36	20230630	185900	576579006	1950	1950	1950	1950	0
37	20230630	185800	576579006	1950	1950	1950	1950	0
38	20230630	185700	576579006	1950	1950	1950	1950	0
39	20230630	185600	576579006	1950	1950	1950	1950	0
40	20230630	185500	576579006	1950	1950	1950	1950	0
41	20230630	185400	576579006	1950	1950	1950	1950	0
42	20230630	185300	576579006	1950	1950	1950	1950	0
43	20230630	185200	576579006	1950	1950	1950	1950	0
44	20230630	185100	576579006	1950	1950	1950	1950	0
45	20230630	185000	576579006	1950	1950	1950	1950	0
46	20230630	184900	576579006	1950	1950	1950	1950	0
47	20230630	184800	576579006	1950	1950	1950	1950	0
48	20230630	184700	576579006	1950	1950	1950	1950	0
49	20230630	184600	576579006	1950	1950	1950	1950	0
50	20230630	184500	576579006	1950	1950	1950	1950	0
51	20230630	184400	576579006	1950	1950	1950	1950	0
52	20230630	184300	576579006	1950	1950	1950	1950	0
53	20230630	184200	576579006	1950	1950	1950	1950	0
54	20230630	184100	576579006	1950	1950	1950	1950	0
55	20230630	184000	576579006	1950	1950	1950	1950	0
56	20230630	183900	576579006	1950	1950	1950	1950	0
57	20230630	183800	576579006	1950	1950	1950	1950	0
58	20230630	183700	576579006	1950	1950	1950	1950	0
59	20230630	183600	576579006	1950	1950	1950	1950	0
60	20230630	183500	576579006	1950	1950	1950	1950	0
61	20230630	183400	576579006	1950	1950	1950	1950	0
62	20230630	183300	576579006	1950	1950	1950	1950	14463
63	20230630	183200	576579006	1950	1950	1950	1950	0
64	20230630	183100	576579006	1950	1950	1950	1950	0
65	20230630	183000	576579006	1950	1950	1950	1950	0
66	20230630	182900	576579006	1950	1950	1950	1950	0
67	20230630	182800	576579006	1950	1950	1950	1950	0
68	20230630	182700	576579006	1950	1950	1950	1950	0
69	20230630	182600	576579006	1950	1950	1950	1950	0
70	20230630	182500	576579006	1950	1950	1950	1950	0
71	20230630	182400	576579006	1950	1950	1950	1950	0
72	20230630	182300	576579006	1950	1950	1950	1950	0
73	20230630	182200	576579006	1950	1950	1950	1950	0
74	20230630	182100	576579006	1950	1950	1950	1950	0
75	20230630	182000	576579006	1950	1950	1950	1950	0
76	20230630	181900	576579006	1950	1950	1950	1950	0
77	20230630	181800	576579006	1950	1950	1950	1950	0
78	20230630	181700	576579006	1950	1950	1950	1950	0
79	20230630	181600	576579006	1950	1950	1950	1950	0
80	20230630	181500	576579006	1950	1950	1950	1950	0
81	20230630	181400	576579006	1950	1950	1950	1950	0
82	20230630	181300	576579006	1950	1950	1950	1950	0
83	20230630	181200	576579006	1950	1950	1950	1950	0
84	20230630	181100	576579006	1950	1950	1950	1950	0
85	20230630	181000	576579006	1950	1950	1950	1950	0
86	20230630	180900	576579006	1950	1950	1950	1950	0
87	20230630	180800	576579006	1950	1950	1950	1950	0
88	20230630	180700	576579006	1950	1950	1950	1950	0
89	20230630	180600	576579006	1950	1950	1950	1950	0
90	20230630	180500	576579006	1950	1950	1950	1950	0
91	20230630	180400	576579006	1950	1950	1950	1950	0
92	20230630	180300	576579006	1950	1950	1950	1950	14463
93	20230630	180200	576579006	1950	1950	1950	1950	0
94	20230630	180100	576579006	1950	1950	1950	1950	0
95	20230630	180000	576579006	1950	1950	1950	1950	0
96	20230630	175900	576579006	1950	1950	1950	1950	0
97	20230630	175800	576579006	1950	1950	1950	1950	0
98	20230630	175700	576579006	1950	1950	1950	1950	0
99	20230630	175600	576579006	1950	1950	1950	1950	0
100	20230630	175500	576579006	1950	1950	1950	1950	0
101	20230630	175400	576579006	1950	1950	1950	1950	0
102	20230630	175300	576579006	1950	1950	1950	1950	0
103	20230630	175200	576579006	1950	1950	1950	1950	0
104	20230630	175100	576579006	1950	1950	1950	1950	0
105	20230630	175000	576579006	1950	1950	1950	1950	0
106	20230630	174900	576579006	1950	1950	1950	1950	0
107	20230630	174800	576579006	1950	1950	1950	1950	0
108	20230630	174700	576579006	1950	1950	1950	1950	0
109	20230630	174600	576579006	1950	1950	1950	1950	0
110	20230630	174500	576579006	1950	1950	1950	1950	0
111	20230630	174400	576579006	1950	1950	1950	1950	0
112	20230630	174300	576579006	1950	1950	1950	1950	0
113	20230630	174200	576579006	1950	1950	1950	1950	0
114	20230630	174100	576579006	1950	1950	1950	1950	0
115	20230630	174000	576579006	1950	1950	1950	1950	0
116	20230630	173900	576579006	1950	1950	1950	1950	0
117	20230630	173800	576579006	1950	1950	1950	1950	0
118	20230630	173700	576579006	1950	1950	1950	1950	0
119	20230630	173600	576579006	1950	1950	1950	1950	0
120	20230630	173500	576579006	1950	1950	1950	1950	0
121	20230630	173400	576579006	1950	1950	1950	1950	0
122	20230630	173300	576579006	1950	1950	1950	1950	14463
123	20230630	173200	576579006	1950	1950	1950	1950	0
124	20230630	173100	576579006	1950	1950	1950	1950	0
125	20230630	173000	576579006	1950	1950	1950	1950	0
126	20230630	172900	576579006	1950	1950	1950	1950	0
127	20230630	172800	576579006	1950	1950	1950	1950	0
128	20230630	172700	576579006	1950	1950	1950	1950	0
129	20230630	172600	576579006	1950	1950	1950	1950	0
130	20230630	172500	576579006	1950	1950	1950	1950	0
131	20230630	172400	576579006	1950	1950	1950	1950	0
132	20230630	172300	576579006	1950	1950	1950	1950	0
133	20230630	172200	576579006	1950	1950	1950	1950	0
134	20230630	172100	576579006	1950	1950	1950	1950	0
135	20230630	172000	576579006	1950	1950	1950	1950	0
136	20230630	171900	576579006	1950	1950	1950	1950	0
137	20230630	171800	576579006	1950	1950	1950	1950	0
138	20230630	171700	576579006	1950	1950	1950	1950	0
139	20230630	171600	576579006	1950	1950	1950	1950	0
140	20230630	171500	576579006	1950	1950	1950	1950	0
141	20230630	171400	576579006	1950	1950	1950	1950	0
142	20230630	171300	576579006	1950	1950	1950	1950	0
143	20230630	171200	576579006	1950	1950	1950	1950	0
144	20230630	171100	576579006	1950	1950	1950	1950	0
145	20230630	171000	576579006	1950	1950	1950	1950	0
146	20230630	170900	576579006	1950	1950	1950	1950	0
147	20230630	170800	576579006	1950	1950	1950	1950	0
148	20230630	170700	576579006	1950	1950	1950	1950	0
149	20230630	170600	576579006	1950	1950	1950	1950	0
150	20230630	170500	576579006	1950	1950	1950	1950	0
151	20230630	170400	576579006	1950	1950	1950	1950	0
152	20230630	170300	576579006	1950	1950	1950	1950	14463
153	20230630	170200	576579006	1950	1950	1950	1950	0
154	20230630	170100	576579006	1950	1950	1950	1950	0
155	20230630	170000	576579006	1950	1950	1950	1950	0
156	20230630	165900	576579006	1950	1950	1950	1950	0
157	20230630	165800	576579006	1950	1950	1950	1950	0
158	20230630	165700	576579006	1950	1950	1950	1950	0
159	20230630	165600	576579006	1950	1950	1950	1950	0
160	20230630	165500	576579006	1950	1950	1950	1950	0
161	20230630	165400	576579006	1950	1950	1950	1950	0
162	20230630	165300	576579006	1950	1950	1950	1950	0
163	20230630	165200	576579006	1950	1950	1950	1950	0
164	20230630	165100	576579006	1950	1950	1950	1950	0
165	20230630	165000	576579006	1950	1950	1950	1950	0
166	20230630	164900	576579006	1950	1950	1950	1950	0
167	20230630	164800	576579006	1950	1950	1950	1950	0
168	20230630	164700	576579006	1950	1950	1950	1950	0
169	20230630	164600	576579006	1950	1950	1950	1950	0
170	20230630	164500	576579006	1950	1950	1950	1950	0
171	20230630	164400	576579006	1950	1950	1950	1950	0
172	20230630	164300	576579006	1950	1950	1950	1950	0
173	20230630	164200	576579006	1950	1950	1950	1950	0
174	20230630	164100	576579006	1950	1950	1950	1950	0
175	20230630	164000	576579006	1950	1950	1950	1950	0
176	20230630	163900	576579006	1950	1950	1950	1950	0
177	20230630	163800	576579006	1950	1950	1950	1950	0
178	20230630	163700	576579006	1950	1950	1950	1950	0
179	20230630	163600	576579006	1950	1950	1950	1950	0
180	20230630	163500	576579006	1950	1950	1950	1950	0
181	20230630	163400	576579006	1950	1950	1950	1950	0
182	20230630	163300	576579006	1950	1950	1950	1950	14463
183	20230630	163200	576579006	1950	1950	1950	1950	0
184	20230630	163100	576579006	1950	1950	1950	1950	0
185	20230630	163000	576579006	1950	1950	1950	1950	0
186	20230630	162900	576579006	1950	1950	1950	1950	0
187	20230630	162800	576579006	1950	1950	1950	1950	0
188	20230630	162700	576579006	1950	1950	1950	1950	0
189	20230630	162600	576579006	1950	1950	1950	1950	0
190	20230630	162500	576579006	1950	1950	1950	1950	0
191	20230630	162400	576579006	1950	1950	1950	1950	0
192	20230630	162300	576579006	1950	1950	1950	1950	0
193	20230630	162200	576579006	1950	1950	1950	1950	0
194	20230630	162100	576579006	1950	1950	1950	1950	0
195	20230630	162000	576579006	1950	1950	1950	1950	0
196	20230630	161900	576579006	1950	1950	1950	1950	0
197	20230630	161800	576579006	1950	1950	1950	1950	0
198	20230630	161700	576579006	1950	1950	1950	1950	0
199	20230630	161600	576579006	1950	1950	1950	1950	0
200	20230630	161500	576579006	1950	1950	1950	1950	0
201	20230630	161400	576579006	1950	1950	1950	1950	0
202	20230630	161300	576579006	1950	1950	1950	1950	0
203	20230630	161200	576579006	1950	1950	1950	1950	0
204	20230630	161100	576579006	1950	1950	1950	1950	0
205	20230630	161000	576579006	1950	1950	1950	1950	0
206	20230630	160900	576579006	1950	1950	1950	1950	0
207	20230630	160800	576579006	1950	1950	1950	1950	0
208	20230630	160700	576579006	1950	1950	1950	1950	0
209	20230630	160600	576579006	1950	1950	1950	1950	0
210	20230630	160500	576579006	1950	1950	1950	1950	0
211	20230630	160400	576579006	1950	1950	1950	1950	0
212	20230630	160300	576579006	1950	1950	1950	1950	14463
213	20230630	160200	576579006	1950	1950	1950	1950	0
214	20230630	160100	576579006	1950	1950	1950	1950	0
215	20230630	160000	576579006	1950	1950	1950	1950	0
216	20230630	155900	576579006	1950	1950	1950	1950	0
217	20230630	155800	576579006	1950	1950	1950	1950	0
218	20230630	155700	576579006	1950	1950	1950	1950	0
219	20230630	155600	576579006	1950	1950	1950	1950	0
220	20230630	155500	576579006	1950	1950	1950	1950	0
221	20230630	155400	576579006	1950	1950	1950	1950	0
222	20230630	155300	576579006	1950	1950	1950	1950	0
223	20230630	155200	576579006	1950	1950	1950	1950	0
224	20230630	155100	576579006	1950	1950	1950	1950	0
225	20230630	155000	576579006	1950	1950	1950	1950	0
226	20230630	154900	576579006	1950	1950	1950	1950	0
227	20230630	154800	576579006	1950	1950	1950	1950	0
228	20230630	154700	576579006	1950	1950	1950	1950	0
229	20230630	154600	576579006	1950	1950	1950	1950	0
230	20230630	154500	576579006	1950	1950	1950	1950	0
231	20230630	154400	576579006	1950	1950	1950	1950	0
232	20230630	154300	576579006	1950	1950	1950	1950	0
233	20230630	154200	576579006	1950	1950	1950	1950	0
234	20230630	154100	576579006	1950	1950	1950	1950	0
235	20230630	154000	576579006	1950	1950	1950	1950	0
236	20230630	153900	576579006	1950	1950	1950	1950	0
237	20230630	153800	576579006	1950	1950	1950	1950	0
238	20230630	153700	576579006	1950	1950	1950	1950	0
239	20230630	153600	576579006	1950	1950	1950	1950	0
240	20230630	153500	576579006	1950	1950	1950	1950	0
241	20230630	153400	576579006	1950	1950	1950	1950	0
242	20230630	153300	576579006	1950	1950	1950	1950	14463
243	20230630	153200	576579006	1950	1950	1950	1950	0
244	20230630	153100	576579006	1950	1950	1950	1950	0
245	20230630	153000	576579006	1950	1950	1950	1950	14463
246	20230630	152900	548376156	1949	1949	1949	1949	0
247	20230630	152800	548376156	1949	1949	1949	1949	0
248	20230630	152700	548376156	1949	1949	1949	1949	0
249	20230630	152600	548376156	1949	1949	1949	1949	0
250	20230630	152500	548376156	1949	1949	1949	1949	0
251	20230630	152400	548376156	1949	1949	1949	1949	0
252	20230630	152300	548376156	1949	1949	1949	1949	0
253	20230630	152200	548376156	1949	1949	1949	1949	0
254	20230630	152100	548376156	1949	1949	1949	1949	0
255	20230630	152000	548376156	1949	1949	1949	1949	0
256	20230630	151900	548376156	1949	1949	1949	1949	1
257	20230630	151800	548374207	1949	1946	1950	1946	521
258	20230630	151700	547358519	1946	1945	1950	1944	595
259	20230630	151600	546199564	1945	1947	1947	1945	299
260	20230630	151500	545617654	1947	1947	1947	1947	0
261	20230630	151400	545617654	1947	1948	1948	1947	19
262	20230630	151300	545580643	1948	1948	1948	1948	4
263	20230630	151200	545572851	1948	1948	1948	1948	38
264	20230630	151100	545498827	1948	1945	1948	1945	88
265	20230630	151000	545327591	1945	1947	1947	1945	1761
266	20230630	150900	541901428	1946	1946	1946	1946	0
267	20230630	150800	541901428	1946	1949	1949	1946	3
268	20230630	150700	541895587	1949	1949	1949	1949	4
269	20230630	150600	541887791	1949	1947	1949	1947	50
270	20230630	150500	541790395	1951	1951	1951	1951	0
271	20230630	150400	541790395	1951	1951	1951	1951	0
272	20230630	150300	541790395	1951	1951	1951	1951	0
273	20230630	150200	541790395	1951	1951	1951	1951	0
274	20230630	150100	541790395	1951	1951	1951	1951	28
275	20230630	150000	541735767	1943	1947	1947	1943	4500
276	20230630	145900	532986547	1947	1947	1947	1947	15
277	20230630	145800	532957342	1948	1948	1948	1948	0
278	20230630	145700	532957342	1948	1949	1949	1948	3541
279	20230630	145600	526059459	1950	1950	1950	1950	0
280	20230630	145500	526059459	1950	1950	1950	1950	10
281	20230630	145400	526039959	1951	1951	1951	1951	0
282	20230630	145300	526039959	1951	1951	1951	1951	0
283	20230630	145200	526039959	1951	1952	1952	1951	16
284	20230630	145100	526008733	1952	1952	1952	1952	24
285	20230630	145000	525961885	1948	1948	1948	1948	0
286	20230630	144900	525961885	1948	1951	1951	1948	33000
287	20230630	144800	461611185	1952	1952	1952	1952	60
288	20230630	144700	461494065	1952	1952	1952	1952	14
289	20230630	144600	461466737	1951	1952	1952	1951	104
290	20230630	144500	461263829	1950	1950	1950	1950	0
291	20230630	144400	461263829	1950	1950	1950	1950	200
292	20230630	144300	460873829	1952	1951	1952	1950	1014
293	20230630	144200	458896451	1950	1950	1950	1950	0
294	20230630	144100	458896451	1950	1953	1953	1950	784
295	20230630	144000	457366998	1954	1954	1954	1954	1530
296	20230630	143900	454377378	1954	1954	1954	1954	61
297	20230630	143800	454258184	1954	1954	1954	1954	210
298	20230630	143700	453847844	1954	1951	1954	1951	6810
299	20230630	143600	440553250	1952	1952	1952	1952	100
300	20230630	143500	440358050	1952	1951	1952	1950	192
301	20230630	143400	439983548	1952	1952	1952	1952	190
302	20230630	143300	439612668	1951	1951	1951	1951	0
303	20230630	143200	439612668	1951	1951	1951	1951	0
304	20230630	143100	439612668	1951	1950	1951	1950	2203
305	20230630	143000	435315462	1950	1950	1950	1950	0
306	20230630	142900	435315462	1950	1950	1950	1950	0
307	20230630	142800	435315462	1950	1950	1950	1950	0
308	20230630	142700	435315462	1950	1950	1950	1950	0
309	20230630	142600	435315462	1950	1950	1950	1950	1
310	20230630	142500	435313512	1950	1950	1950	1950	0
311	20230630	142400	435313512	1950	1950	1950	1950	4
312	20230630	142300	435305712	1950	1950	1950	1950	0
313	20230630	142200	435305712	1950	1950	1950	1950	0
314	20230630	142100	435305712	1950	1947	1950	1947	5
315	20230630	142000	435295970	1946	1946	1946	1946	2000
316	20230630	141900	431403970	1944	1944	1944	1944	300
317	20230630	141800	430820770	1944	1944	1944	1944	0
318	20230630	141700	430820770	1944	1944	1944	1944	1490
319	20230630	141600	427924210	1944	1942	1944	1942	1010
320	20230630	141500	425962770	1942	1942	1942	1942	0
321	20230630	141400	425962770	1942	1942	1942	1942	0
322	20230630	141300	425962770	1942	1942	1942	1942	1
323	20230630	141200	425960828	1942	1943	1943	1942	5237
324	20230630	141100	415786131	1944	1946	1946	1944	12
325	20230630	141000	415762801	1943	1945	1945	1943	14960
326	20230630	140900	386695346	1945	1945	1945	1945	5000
327	20230630	140800	376970346	1944	1944	1944	1944	0
328	20230630	140700	376970346	1944	1944	1944	1944	0
329	20230630	140600	376970346	1944	1943	1944	1943	1688
330	20230630	140500	373689577	1944	1944	1944	1944	0
331	20230630	140400	373689577	1944	1944	1944	1944	20
332	20230630	140300	373650697	1943	1943	1943	1943	0
333	20230630	140200	373650697	1943	1943	1943	1943	0
334	20230630	140100	373650697	1943	1943	1943	1943	45
335	20230630	140000	373563262	1943	1942	1943	1942	839
336	20230630	135900	371933647	1943	1943	1943	1943	0
337	20230630	135800	371933647	1943	1943	1943	1943	46
338	20230630	135700	371844269	1941	1941	1941	1941	0
339	20230630	135600	371844269	1941	1941	1941	1941	0
340	20230630	135500	371844269	1941	1941	1941	1941	1149
341	20230630	135400	369614060	1940	1940	1940	1940	0
342	20230630	135300	369614060	1940	1940	1940	1940	0
343	20230630	135200	369614060	1940	1941	1941	1940	2578
344	20230630	135100	364612739	1941	1941	1941	1941	0
345	20230630	135000	364612739	1941	1941	1941	1941	1
346	20230630	134900	364610798	1943	1943	1943	1943	13
347	20230630	134800	364585539	1941	1941	1941	1941	0
348	20230630	134700	364585539	1941	1941	1941	1941	0
349	20230630	134600	364585539	1941	1941	1941	1941	0
350	20230630	134500	364585539	1941	1942	1942	1940	129
351	20230630	134400	364335195	1940	1940	1940	1940	0
352	20230630	134300	364335195	1940	1944	1944	1940	72
353	20230630	134200	364195299	1944	1944	1944	1944	160
354	20230630	134100	363884259	1949	1943	1949	1943	398
355	20230630	134000	363110879	1943	1943	1943	1943	0
356	20230630	133900	363110879	1943	1943	1943	1943	0
357	20230630	133800	363110879	1943	1943	1943	1943	0
358	20230630	133700	363110879	1943	1943	1943	1943	2
359	20230630	133600	363106993	1941	1942	1942	1941	1415
360	20230630	133500	360360173	1942	1942	1942	1942	0
361	20230630	133400	360360173	1942	1945	1945	1942	5305
362	20230630	133300	350054423	1949	1949	1949	1949	0
363	20230630	133200	350054423	1949	1949	1949	1949	0
364	20230630	133100	350054423	1949	1949	1949	1949	0
365	20230630	133000	350054423	1949	1949	1949	1949	0
366	20230630	132900	350054423	1949	1949	1949	1949	1077
367	20230630	132800	347955350	1949	1949	1949	1949	0
368	20230630	132700	347955350	1949	1949	1949	1949	0
369	20230630	132600	347955350	1949	1946	1949	1942	10021
370	20230630	132500	328475123	1946	1946	1946	1946	0
371	20230630	132400	328475123	1946	1949	1949	1946	1036
372	20230630	132300	326458959	1946	1946	1946	1946	0
373	20230630	132200	326458959	1946	1948	1948	1946	1000
374	20230630	132100	324512548	1949	1949	1949	1949	0
375	20230630	132000	324512548	1949	1949	1949	1949	92
376	20230630	131900	324333240	1949	1949	1949	1949	0
377	20230630	131800	324333240	1949	1949	1949	1949	10
378	20230630	131700	324313750	1950	1950	1950	1950	0
379	20230630	131600	324313750	1950	1950	1950	1950	0
380	20230630	131500	324313750	1950	1950	1950	1950	15
381	20230630	131400	324284500	1950	1950	1950	1950	0
382	20230630	131300	324284500	1950	1950	1950	1950	0
383	20230630	131200	324284500	1950	1950	1950	1950	0
384	20230630	131100	324284500	1950	1950	1950	1950	0
385	20230630	131000	324284500	1950	1950	1950	1950	61
386	20230630	130900	324165550	1950	1950	1950	1950	0
387	20230630	130800	324165550	1950	1950	1950	1950	40
388	20230630	130700	324087550	1951	1951	1951	1951	1
389	20230630	130600	324085599	1952	1952	1952	1952	0
390	20230630	130500	324085599	1952	1952	1952	1952	82
391	20230630	130400	323925535	1948	1948	1948	1948	0
392	20230630	130300	323925535	1948	1948	1948	1948	500
393	20230630	130200	322951535	1948	1948	1948	1948	0
394	20230630	130100	322951535	1948	1948	1948	1948	0
395	20230630	130000	322951535	1948	1948	1948	1948	0
396	20230630	125900	322951535	1948	1948	1948	1948	0
397	20230630	125800	322951535	1948	1948	1948	1948	0
398	20230630	125700	322951535	1948	1949	1949	1948	300
399	20230630	125600	322366929	1952	1952	1952	1952	0
400	20230630	125500	322366929	1952	1952	1952	1952	0
401	20230630	125400	322366929	1952	1952	1952	1952	2
402	20230630	125300	322363025	1952	1952	1952	1952	0
403	20230630	125200	322363025	1952	1952	1952	1952	0
404	20230630	125100	322363025	1952	1952	1952	1952	0
405	20230630	125000	322363025	1952	1952	1952	1952	0
406	20230630	124900	322363025	1952	1951	1952	1951	9
407	20230630	124800	322345461	1949	1949	1949	1949	3
408	20230630	124700	322339614	1949	1949	1949	1949	0
409	20230630	124600	322339614	1949	1949	1949	1949	1
410	20230630	124500	322337665	1949	1949	1949	1949	1
411	20230630	124400	322335716	1953	1953	1953	1953	0
412	20230630	124300	322335716	1953	1953	1953	1953	1
413	20230630	124200	322333763	1949	1949	1949	1949	1230
414	20230630	124100	319936493	1949	1949	1949	1949	9
415	20230630	124000	319918952	1954	1954	1954	1954	0
416	20230630	123900	319918952	1954	1948	1954	1948	101
417	20230630	123800	319722198	1948	1952	1952	1948	2500
418	20230630	123700	314847596	1954	1954	1954	1954	0
419	20230630	123600	314847596	1954	1954	1954	1954	0
420	20230630	123500	314847596	1954	1954	1954	1954	0
421	20230630	123400	314847596	1954	1954	1954	1954	0
422	20230630	123300	314847596	1954	1954	1954	1954	10
423	20230630	123200	314828056	1952	1952	1952	1952	7
424	20230630	123100	314814392	1952	1952	1952	1952	0
425	20230630	123000	314814392	1952	1952	1952	1952	0
426	20230630	122900	314814392	1952	1952	1952	1952	1
427	20230630	122800	314812440	1952	1952	1952	1952	0
428	20230630	122700	314812440	1952	1952	1952	1952	1
429	20230630	122600	314810488	1952	1952	1952	1952	0
430	20230630	122500	314810488	1952	1952	1952	1952	0
431	20230630	122400	314810488	1952	1952	1952	1952	0
432	20230630	122300	314810488	1952	1952	1952	1952	0
433	20230630	122200	314810488	1952	1952	1952	1952	0
434	20230630	122100	314810488	1952	1952	1952	1952	0
435	20230630	122000	314810488	1952	1952	1952	1952	0
436	20230630	121900	314810488	1952	1952	1952	1952	0
437	20230630	121800	314810488	1952	1952	1952	1952	0
438	20230630	121700	314810488	1952	1952	1952	1952	1
439	20230630	121600	314808536	1954	1952	1954	1952	21
440	20230630	121500	314767538	1952	1952	1952	1952	38
441	20230630	121400	314693362	1952	1953	1953	1952	1047
442	20230630	121300	312648617	1953	1953	1953	1953	0
443	20230630	121200	312648617	1953	1953	1953	1953	0
444	20230630	121100	312648617	1953	1953	1953	1953	0
445	20230630	121000	312648617	1953	1953	1953	1953	0
446	20230630	120900	312648617	1953	1953	1953	1953	1
447	20230630	120800	312646664	1955	1955	1955	1955	102
448	20230630	120700	312447254	1953	1953	1953	1953	0
449	20230630	120600	312447254	1953	1953	1953	1953	0
450	20230630	120500	312447254	1953	1953	1953	1953	0
451	20230630	120400	312447254	1953	1953	1953	1953	0
452	20230630	120300	312447254	1953	1953	1953	1953	0
453	20230630	120200	312447254	1953	1953	1953	1953	0
454	20230630	120100	312447254	1953	1953	1953	1953	8
455	20230630	120000	312431630	1952	1952	1952	1952	120
456	20230630	115900	312197390	1953	1954	1954	1953	101
457	20230630	115800	312000037	1954	1954	1954	1954	2185
458	20230630	115700	307730547	1954	1954	1954	1954	1215
459	20230630	115600	305356437	1953	1953	1953	1953	1
460	20230630	115500	305354484	1953	1954	1954	1953	51
461	20230630	115400	305254831	1954	1954	1954	1954	0
462	20230630	115300	305254831	1954	1954	1954	1954	0
463	20230630	115200	305254831	1954	1954	1954	1954	0
464	20230630	115100	305254831	1954	1954	1954	1954	0
465	20230630	115000	305254831	1954	1954	1954	1954	0
466	20230630	114900	305254831	1954	1954	1954	1954	8
467	20230630	114800	305239199	1954	1954	1954	1954	0
468	20230630	114700	305239199	1954	1954	1954	1954	2
469	20230630	114600	305235291	1953	1954	1954	1953	3
470	20230630	114500	305229430	1956	1956	1956	1956	0
471	20230630	114400	305229430	1956	1956	1956	1956	100
472	20230630	114300	305033830	1957	1957	1957	1957	0
473	20230630	114200	305033830	1957	1957	1957	1957	1
474	20230630	114100	305031873	1948	1949	1949	1948	789
475	20230630	114000	303494751	1948	1948	1948	1948	499
476	20230630	113900	302522699	1948	1948	1948	1948	677
477	20230630	113800	301203903	1948	1956	1956	1947	18096
478	20230630	113700	265950012	1954	1954	1954	1954	0
479	20230630	113600	265950012	1954	1954	1954	1954	1
480	20230630	113500	265948058	1958	1958	1958	1958	0
481	20230630	113400	265948058	1958	1952	1958	1952	353
482	20230630	113300	265258389	1951	1951	1951	1951	1
483	20230630	113200	265256438	1952	1952	1952	1952	0
484	20230630	113100	265256438	1952	1952	1952	1952	200
485	20230630	113000	264866038	1952	1952	1952	1952	300
486	20230630	112900	264280438	1952	1952	1952	1952	2
487	20230630	112800	264276534	1952	1954	1954	1952	4160
488	20230630	112700	256152396	1955	1955	1955	1955	0
489	20230630	112600	256152396	1955	1955	1955	1955	0
490	20230630	112500	256152396	1955	1955	1955	1955	4
491	20230630	112400	256144576	1955	1955	1955	1955	1414
492	20230630	112300	253380206	1955	1955	1955	1955	1
493	20230630	112200	253378251	1955	1955	1955	1955	7
494	20230630	112100	253364566	1955	1955	1955	1955	199
495	20230630	112000	252975521	1957	1957	1957	1957	0
496	20230630	111900	252975521	1957	1957	1957	1957	1
497	20230630	111800	252973564	1952	1952	1952	1952	0
498	20230630	111700	252973564	1952	1952	1952	1952	0
499	20230630	111600	252973564	1952	1952	1952	1952	0
500	20230630	111500	252973564	1952	1952	1952	1952	0
501	20230630	111400	252973564	1952	1952	1952	1952	0
502	20230630	111300	252973564	1952	1953	1953	1952	504
503	20230630	111200	251989380	1953	1953	1953	1953	225
504	20230630	111100	251549955	1953	1953	1953	1953	275
505	20230630	111000	251012880	1953	1953	1953	1953	3549
506	20230630	110900	244081683	1953	1953	1953	1953	0
507	20230630	110800	244081683	1953	1953	1953	1953	0
508	20230630	110700	244081683	1953	1953	1953	1953	0
509	20230630	110600	244081683	1953	1953	1953	1953	0
510	20230630	110500	244081683	1953	1953	1953	1953	0
511	20230630	110400	244081683	1953	1953	1953	1953	700
512	20230630	110300	242714583	1955	1953	1955	1953	110
513	20230630	110200	242499733	1954	1954	1954	1954	50
514	20230630	110100	242402033	1954	1955	1955	1954	102
515	20230630	110000	242202675	1958	1958	1958	1958	0
516	20230630	105900	242202675	1958	1958	1958	1958	250
517	20230630	105800	241713175	1959	1959	1959	1959	0
518	20230630	105700	241713175	1959	1959	1959	1959	0
519	20230630	105600	241713175	1959	1959	1959	1959	0
520	20230630	105500	241713175	1959	1956	1959	1950	2060
521	20230630	105400	237680099	1950	1953	1953	1950	1000
522	20230630	105300	235730069	1950	1950	1952	1950	301
523	20230630	105200	235143079	1950	1950	1950	1950	600
524	20230630	105100	233973079	1950	1950	1950	1950	0
525	20230630	105000	233973079	1950	1950	1950	1950	600
526	20230630	104900	232803079	1950	1950	1950	1950	5
527	20230630	104800	232793329	1949	1949	1949	1949	0
528	20230630	104700	232793329	1949	1948	1949	1948	614
529	20230630	104600	231597043	1949	1949	1949	1949	40
530	20230630	104500	231519083	1948	1948	1948	1948	80
531	20230630	104400	231363243	1948	1948	1948	1948	380
532	20230630	104300	230623003	1948	1948	1948	1948	5
533	20230630	104200	230613263	1948	1948	1948	1948	0
534	20230630	104100	230613263	1948	1948	1948	1948	39
535	20230630	104000	230537291	1948	1948	1948	1948	12
536	20230630	103900	230513915	1948	1948	1948	1948	89
537	20230630	103800	230340543	1948	1948	1948	1948	10
538	20230630	103700	230321063	1948	1948	1948	1948	7
539	20230630	103600	230307427	1948	1948	1948	1948	4
540	20230630	103500	230299635	1948	1949	1950	1948	62
541	20230630	103400	230178789	1948	1947	1948	1947	61
542	20230630	103300	230059962	1947	1948	1948	1947	43
543	20230630	103200	229976199	1949	1949	1949	1949	0
544	20230630	103100	229976199	1949	1949	1949	1949	10
545	20230630	103000	229956709	1949	1949	1949	1949	0
546	20230630	102900	229956709	1949	1949	1949	1949	0
547	20230630	102800	229956709	1949	1949	1949	1949	0
548	20230630	102700	229956709	1949	1951	1951	1949	135
549	20230630	102600	229693574	1947	1947	1947	1947	0
550	20230630	102500	229693574	1947	1947	1947	1947	1
551	20230630	102400	229691627	1956	1950	1956	1950	17
552	20230630	102300	229658381	1950	1950	1950	1950	51
553	20230630	102200	229558931	1942	1949	1949	1942	5700
554	20230630	102100	218477134	1950	1950	1950	1950	50
555	20230630	102000	218379634	1950	1951	1951	1950	100
556	20230630	101900	218184584	1949	1955	1955	1949	390
557	20230630	101800	217424259	1949	1949	1949	1949	0
558	20230630	101700	217424259	1949	1949	1949	1949	100
559	20230630	101600	217229359	1949	1949	1949	1949	10
560	20230630	101500	217209869	1956	1956	1956	1956	0
561	20230630	101400	217209869	1956	1950	1956	1947	1002
562	20230630	101300	215258682	1947	1949	1949	1947	663
563	20230630	101200	213967275	1947	1954	1955	1947	5990
564	20230630	101100	202285657	1954	1953	1954	1953	118
565	20230630	101000	202055088	1953	1953	1953	1953	50
566	20230630	100900	201957438	1953	1953	1953	1951	4969
567	20230630	100800	192261613	1952	1949	1953	1949	5775
568	20230630	100700	180996769	1948	1948	1948	1948	7887
569	20230630	100600	165632893	1948	1949	1949	1948	2267
570	20230630	100500	161216776	1949	1949	1949	1949	0
571	20230630	100400	161216776	1949	1949	1949	1949	2
572	20230630	100300	161212878	1946	1946	1946	1946	0
573	20230630	100200	161212878	1946	1946	1946	1946	29
574	20230630	100100	161156444	1946	1949	1949	1946	171
575	20230630	100000	160823625	1949	1949	1949	1949	1
576	20230630	095900	160821676	1949	1949	1949	1949	0
577	20230630	095800	160821676	1949	1949	1949	1949	0
578	20230630	095700	160821676	1949	1949	1949	1949	62
579	20230630	095600	160700838	1950	1945	1950	1945	2565
580	20230630	095500	155709823	1945	1945	1945	1945	2
581	20230630	095400	155705933	1945	1944	1945	1944	114
582	20230630	095300	155484213	1945	1944	1945	1940	3272
583	20230630	095200	149134292	1945	1945	1945	1945	29
584	20230630	095100	149077887	1945	1944	1945	1944	84
585	20230630	095000	148914509	1944	1943	1945	1943	17
586	20230630	094900	148881455	1942	1943	1943	1942	198
587	20230630	094800	148496839	1945	1945	1945	1945	3
588	20230630	094700	148491004	1947	1947	1947	1947	0
589	20230630	094600	148491004	1947	1947	1947	1947	0
590	20230630	094500	148491004	1947	1947	1947	1947	40
591	20230630	094400	148413124	1947	1947	1947	1947	26
592	20230630	094300	148362502	1948	1938	1950	1938	1006
593	20230630	094200	146405392	1938	1938	1938	1938	500
594	20230630	094100	145436392	1938	1940	1940	1938	220
595	20230630	094000	145009992	1940	1940	1940	1940	0
596	20230630	093900	145009992	1940	1938	1940	1938	258
597	20230630	093800	144509720	1937	1932	1937	1932	5803
598	20230630	093700	133287994	1932	1932	1932	1932	113
599	20230630	093600	133069678	1932	1932	1932	1932	4
600	20230630	093500	133061950	1933	1933	1933	1933	12
601	20230630	093400	133038754	1933	1933	1933	1933	2
602	20230630	093300	133034888	1933	1924	1933	1924	179
603	20230630	093200	132689916	1924	1923	1924	1923	578
604	20230630	093100	131578295	1920	1921	1921	1920	2460
605	20230630	093000	126853690	1920	1920	1921	1920	554
606	20230630	092900	125789960	1923	1923	1923	1923	32
607	20230630	092800	125728424	1924	1919	1924	1916	1602
608	20230630	092700	122655383	1918	1924	1924	1918	1055
609	20230630	092600	120631042	1924	1920	1924	1920	3162
610	20230630	092500	114559674	1924	1921	1924	1920	10046
611	20230630	092400	95263168	1921	1923	1923	1921	597
612	20230630	092300	94116306	1924	1925	1926	1924	30
613	20230630	092200	94058556	1925	1925	1925	1925	159
614	20230630	092100	93752481	1925	1925	1925	1925	767
615	20230630	092000	92276006	1925	1925	1925	1925	1878
616	20230630	091900	88660856	1925	1919	1925	1919	521
617	20230630	091800	87658037	1921	1917	1921	1917	625
618	20230630	091700	86459804	1911	1914	1916	1911	2942
619	20230630	091600	80830182	1914	1913	1916	1913	1214
620	20230630	091500	78504572	1916	1906	1917	1901	2691
621	20230630	091400	73383352	1903	1908	1920	1903	6946
622	20230630	091300	60148459	1906	1922	1922	1906	9546
623	20230630	091200	41874133	1922	1934	1934	1900	10314
624	20230630	091100	22099676	1933	1937	1937	1933	1420
625	20230630	091000	19353385	1937	1937	1937	1937	883
626	20230630	090900	17643014	1937	1941	1941	1937	672
627	20230630	090800	16340150	1937	1936	1937	1936	55
628	20230630	090700	16233625	1936	1945	1945	1935	2245
629	20230630	090600	11879930	1946	1946	1946	1945	311
630	20230630	090500	11274938	1946	1948	1948	1946	322
631	20230630	090400	10648177	1947	1952	1952	1947	240
632	20230630	090300	10180099	1961	1953	1961	1953	250
633	20230630	090200	9691261	1946	1946	1946	1939	1194
634	20230630	090100	7374228	1946	1942	1946	1942	347
635	20230630	090000	6699882	1946	1955	1955	1946	3438