KissMeData/335870/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	203800	60834175	1973	1973	1973	1973	102
3	20230630	203700	60834175	1973	1973	1973	1973	0
4	20230630	203600	60834175	1973	1973	1973	1973	0
5	20230630	203500	60834175	1973	1973	1973	1973	0
6	20230630	203400	60834175	1973	1973	1973	1973	0
7	20230630	203300	60834175	1973	1973	1973	1973	0
8	20230630	203200	60834175	1973	1973	1973	1973	0
9	20230630	203100	60834175	1973	1973	1973	1973	0
10	20230630	203000	60834175	1973	1973	1973	1973	0
11	20230630	202900	60834175	1973	1973	1973	1973	0
12	20230630	202800	60834175	1973	1973	1973	1973	0
13	20230630	202700	60834175	1973	1973	1973	1973	0
14	20230630	202600	60834175	1973	1973	1973	1973	0
15	20230630	202500	60834175	1973	1973	1973	1973	0
16	20230630	202400	60834175	1973	1973	1973	1973	0
17	20230630	202300	60834175	1973	1973	1973	1973	0
18	20230630	202200	60834175	1973	1973	1973	1973	0
19	20230630	202100	60834175	1973	1973	1973	1973	0
20	20230630	202000	60834175	1973	1973	1973	1973	0
21	20230630	201900	60834175	1973	1973	1973	1973	0
22	20230630	201800	60834175	1973	1973	1973	1973	0
23	20230630	201700	60834175	1973	1973	1973	1973	0
24	20230630	201600	60834175	1973	1973	1973	1973	0
25	20230630	201500	60834175	1973	1973	1973	1973	0
26	20230630	201400	60834175	1973	1973	1973	1973	0
27	20230630	201300	60834175	1973	1973	1973	1973	0
28	20230630	201200	60834175	1973	1973	1973	1973	0
29	20230630	201100	60834175	1973	1973	1973	1973	0
30	20230630	201000	60834175	1973	1973	1973	1973	0
31	20230630	200900	60834175	1973	1973	1973	1973	0
32	20230630	200800	60834175	1973	1973	1973	1973	102
33	20230630	200700	60834175	1973	1973	1973	1973	0
34	20230630	200600	60834175	1973	1973	1973	1973	0
35	20230630	200500	60834175	1973	1973	1973	1973	0
36	20230630	200400	60834175	1973	1973	1973	1973	0
37	20230630	200300	60834175	1973	1973	1973	1973	0
38	20230630	200200	60834175	1973	1973	1973	1973	0
39	20230630	200100	60834175	1973	1973	1973	1973	0
40	20230630	200000	60834175	1973	1973	1973	1973	0
41	20230630	195900	60834175	1973	1973	1973	1973	0
42	20230630	195800	60834175	1973	1973	1973	1973	0
43	20230630	195700	60834175	1973	1973	1973	1973	0
44	20230630	195600	60834175	1973	1973	1973	1973	0
45	20230630	195500	60834175	1973	1973	1973	1973	0
46	20230630	195400	60834175	1973	1973	1973	1973	0
47	20230630	195300	60834175	1973	1973	1973	1973	0
48	20230630	195200	60834175	1973	1973	1973	1973	0
49	20230630	195100	60834175	1973	1973	1973	1973	0
50	20230630	195000	60834175	1973	1973	1973	1973	0
51	20230630	194900	60834175	1973	1973	1973	1973	0
52	20230630	194800	60834175	1973	1973	1973	1973	0
53	20230630	194700	60834175	1973	1973	1973	1973	0
54	20230630	194600	60834175	1973	1973	1973	1973	0
55	20230630	194500	60834175	1973	1973	1973	1973	0
56	20230630	194400	60834175	1973	1973	1973	1973	0
57	20230630	194300	60834175	1973	1973	1973	1973	0
58	20230630	194200	60834175	1973	1973	1973	1973	0
59	20230630	194100	60834175	1973	1973	1973	1973	0
60	20230630	194000	60834175	1973	1973	1973	1973	0
61	20230630	193900	60834175	1973	1973	1973	1973	0
62	20230630	193800	60834175	1973	1973	1973	1973	102
63	20230630	193700	60834175	1973	1973	1973	1973	0
64	20230630	193600	60834175	1973	1973	1973	1973	0
65	20230630	193500	60834175	1973	1973	1973	1973	0
66	20230630	193400	60834175	1973	1973	1973	1973	0
67	20230630	193300	60834175	1973	1973	1973	1973	0
68	20230630	193200	60834175	1973	1973	1973	1973	0
69	20230630	193100	60834175	1973	1973	1973	1973	0
70	20230630	193000	60834175	1973	1973	1973	1973	0
71	20230630	192900	60834175	1973	1973	1973	1973	0
72	20230630	192800	60834175	1973	1973	1973	1973	0
73	20230630	192700	60834175	1973	1973	1973	1973	0
74	20230630	192600	60834175	1973	1973	1973	1973	0
75	20230630	192500	60834175	1973	1973	1973	1973	0
76	20230630	192400	60834175	1973	1973	1973	1973	0
77	20230630	192300	60834175	1973	1973	1973	1973	0
78	20230630	192200	60834175	1973	1973	1973	1973	0
79	20230630	192100	60834175	1973	1973	1973	1973	0
80	20230630	192000	60834175	1973	1973	1973	1973	0
81	20230630	191900	60834175	1973	1973	1973	1973	0
82	20230630	191800	60834175	1973	1973	1973	1973	0
83	20230630	191700	60834175	1973	1973	1973	1973	0
84	20230630	191600	60834175	1973	1973	1973	1973	0
85	20230630	191500	60834175	1973	1973	1973	1973	0
86	20230630	191400	60834175	1973	1973	1973	1973	0
87	20230630	191300	60834175	1973	1973	1973	1973	0
88	20230630	191200	60834175	1973	1973	1973	1973	0
89	20230630	191100	60834175	1973	1973	1973	1973	0
90	20230630	191000	60834175	1973	1973	1973	1973	0
91	20230630	190900	60834175	1973	1973	1973	1973	0
92	20230630	190800	60834175	1973	1973	1973	1973	102
93	20230630	190700	60834175	1973	1973	1973	1973	0
94	20230630	190600	60834175	1973	1973	1973	1973	0
95	20230630	190500	60834175	1973	1973	1973	1973	0
96	20230630	190400	60834175	1973	1973	1973	1973	0
97	20230630	190300	60834175	1973	1973	1973	1973	0
98	20230630	190200	60834175	1973	1973	1973	1973	0
99	20230630	190100	60834175	1973	1973	1973	1973	0
100	20230630	190000	60834175	1973	1973	1973	1973	0
101	20230630	185900	60834175	1973	1973	1973	1973	0
102	20230630	185800	60834175	1973	1973	1973	1973	0
103	20230630	185700	60834175	1973	1973	1973	1973	0
104	20230630	185600	60834175	1973	1973	1973	1973	0
105	20230630	185500	60834175	1973	1973	1973	1973	0
106	20230630	185400	60834175	1973	1973	1973	1973	0
107	20230630	185300	60834175	1973	1973	1973	1973	0
108	20230630	185200	60834175	1973	1973	1973	1973	0
109	20230630	185100	60834175	1973	1973	1973	1973	0
110	20230630	185000	60834175	1973	1973	1973	1973	0
111	20230630	184900	60834175	1973	1973	1973	1973	0
112	20230630	184800	60834175	1973	1973	1973	1973	0
113	20230630	184700	60834175	1973	1973	1973	1973	0
114	20230630	184600	60834175	1973	1973	1973	1973	0
115	20230630	184500	60834175	1973	1973	1973	1973	0
116	20230630	184400	60834175	1973	1973	1973	1973	0
117	20230630	184300	60834175	1973	1973	1973	1973	0
118	20230630	184200	60834175	1973	1973	1973	1973	0
119	20230630	184100	60834175	1973	1973	1973	1973	0
120	20230630	184000	60834175	1973	1973	1973	1973	0
121	20230630	183900	60834175	1973	1973	1973	1973	0
122	20230630	183800	60834175	1973	1973	1973	1973	102
123	20230630	183700	60834175	1973	1973	1973	1973	0
124	20230630	183600	60834175	1973	1973	1973	1973	0
125	20230630	183500	60834175	1973	1973	1973	1973	0
126	20230630	183400	60834175	1973	1973	1973	1973	0
127	20230630	183300	60834175	1973	1973	1973	1973	0
128	20230630	183200	60834175	1973	1973	1973	1973	0
129	20230630	183100	60834175	1973	1973	1973	1973	0
130	20230630	183000	60834175	1973	1973	1973	1973	0
131	20230630	182900	60834175	1973	1973	1973	1973	0
132	20230630	182800	60834175	1973	1973	1973	1973	0
133	20230630	182700	60834175	1973	1973	1973	1973	0
134	20230630	182600	60834175	1973	1973	1973	1973	0
135	20230630	182500	60834175	1973	1973	1973	1973	0
136	20230630	182400	60834175	1973	1973	1973	1973	0
137	20230630	182300	60834175	1973	1973	1973	1973	0
138	20230630	182200	60834175	1973	1973	1973	1973	0
139	20230630	182100	60834175	1973	1973	1973	1973	0
140	20230630	182000	60834175	1973	1973	1973	1973	0
141	20230630	181900	60834175	1973	1973	1973	1973	0
142	20230630	181800	60834175	1973	1973	1973	1973	0
143	20230630	181700	60834175	1973	1973	1973	1973	0
144	20230630	181600	60834175	1973	1973	1973	1973	0
145	20230630	181500	60834175	1973	1973	1973	1973	0
146	20230630	181400	60834175	1973	1973	1973	1973	0
147	20230630	181300	60834175	1973	1973	1973	1973	0
148	20230630	181200	60834175	1973	1973	1973	1973	0
149	20230630	181100	60834175	1973	1973	1973	1973	0
150	20230630	181000	60834175	1973	1973	1973	1973	0
151	20230630	180900	60834175	1973	1973	1973	1973	0
152	20230630	180800	60834175	1973	1973	1973	1973	102
153	20230630	180700	60834175	1973	1973	1973	1973	0
154	20230630	180600	60834175	1973	1973	1973	1973	0
155	20230630	180500	60834175	1973	1973	1973	1973	0
156	20230630	180400	60834175	1973	1973	1973	1973	0
157	20230630	180300	60834175	1973	1973	1973	1973	0
158	20230630	180200	60834175	1973	1973	1973	1973	0
159	20230630	180100	60834175	1973	1973	1973	1973	0
160	20230630	180000	60834175	1973	1973	1973	1973	0
161	20230630	175900	60834175	1973	1973	1973	1973	0
162	20230630	175800	60834175	1973	1973	1973	1973	0
163	20230630	175700	60834175	1973	1973	1973	1973	0
164	20230630	175600	60834175	1973	1973	1973	1973	0
165	20230630	175500	60834175	1973	1973	1973	1973	0
166	20230630	175400	60834175	1973	1973	1973	1973	0
167	20230630	175300	60834175	1973	1973	1973	1973	0
168	20230630	175200	60834175	1973	1973	1973	1973	0
169	20230630	175100	60834175	1973	1973	1973	1973	0
170	20230630	175000	60834175	1973	1973	1973	1973	0
171	20230630	174900	60834175	1973	1973	1973	1973	0
172	20230630	174800	60834175	1973	1973	1973	1973	0
173	20230630	174700	60834175	1973	1973	1973	1973	0
174	20230630	174600	60834175	1973	1973	1973	1973	0
175	20230630	174500	60834175	1973	1973	1973	1973	0
176	20230630	174400	60834175	1973	1973	1973	1973	0
177	20230630	174300	60834175	1973	1973	1973	1973	0
178	20230630	174200	60834175	1973	1973	1973	1973	0
179	20230630	174100	60834175	1973	1973	1973	1973	0
180	20230630	174000	60834175	1973	1973	1973	1973	0
181	20230630	173900	60834175	1973	1973	1973	1973	0
182	20230630	173800	60834175	1973	1973	1973	1973	102
183	20230630	173700	60834175	1973	1973	1973	1973	0
184	20230630	173600	60834175	1973	1973	1973	1973	0
185	20230630	173500	60834175	1973	1973	1973	1973	0
186	20230630	173400	60834175	1973	1973	1973	1973	0
187	20230630	173300	60834175	1973	1973	1973	1973	0
188	20230630	173200	60834175	1973	1973	1973	1973	0
189	20230630	173100	60834175	1973	1973	1973	1973	0
190	20230630	173000	60834175	1973	1973	1973	1973	0
191	20230630	172900	60834175	1973	1973	1973	1973	0
192	20230630	172800	60834175	1973	1973	1973	1973	0
193	20230630	172700	60834175	1973	1973	1973	1973	0
194	20230630	172600	60834175	1973	1973	1973	1973	0
195	20230630	172500	60834175	1973	1973	1973	1973	0
196	20230630	172400	60834175	1973	1973	1973	1973	0
197	20230630	172300	60834175	1973	1973	1973	1973	0
198	20230630	172200	60834175	1973	1973	1973	1973	0
199	20230630	172100	60834175	1973	1973	1973	1973	0
200	20230630	172000	60834175	1973	1973	1973	1973	0
201	20230630	171900	60834175	1973	1973	1973	1973	0
202	20230630	171800	60834175	1973	1973	1973	1973	0
203	20230630	171700	60834175	1973	1973	1973	1973	0
204	20230630	171600	60834175	1973	1973	1973	1973	0
205	20230630	171500	60834175	1973	1973	1973	1973	0
206	20230630	171400	60834175	1973	1973	1973	1973	0
207	20230630	171300	60834175	1973	1973	1973	1973	0
208	20230630	171200	60834175	1973	1973	1973	1973	0
209	20230630	171100	60834175	1973	1973	1973	1973	0
210	20230630	171000	60834175	1973	1973	1973	1973	0
211	20230630	170900	60834175	1973	1973	1973	1973	0
212	20230630	170800	60834175	1973	1973	1973	1973	102
213	20230630	170700	60834175	1973	1973	1973	1973	0
214	20230630	170600	60834175	1973	1973	1973	1973	0
215	20230630	170500	60834175	1973	1973	1973	1973	0
216	20230630	170400	60834175	1973	1973	1973	1973	0
217	20230630	170300	60834175	1973	1973	1973	1973	0
218	20230630	170200	60834175	1973	1973	1973	1973	0
219	20230630	170100	60834175	1973	1973	1973	1973	0
220	20230630	170000	60834175	1973	1973	1973	1973	0
221	20230630	165900	60834175	1973	1973	1973	1973	0
222	20230630	165800	60834175	1973	1973	1973	1973	0
223	20230630	165700	60834175	1973	1973	1973	1973	0
224	20230630	165600	60834175	1973	1973	1973	1973	0
225	20230630	165500	60834175	1973	1973	1973	1973	0
226	20230630	165400	60834175	1973	1973	1973	1973	0
227	20230630	165300	60834175	1973	1973	1973	1973	0
228	20230630	165200	60834175	1973	1973	1973	1973	0
229	20230630	165100	60834175	1973	1973	1973	1973	0
230	20230630	165000	60834175	1973	1973	1973	1973	0
231	20230630	164900	60834175	1973	1973	1973	1973	0
232	20230630	164800	60834175	1973	1973	1973	1973	0
233	20230630	164700	60834175	1973	1973	1973	1973	0
234	20230630	164600	60834175	1973	1973	1973	1973	0
235	20230630	164500	60834175	1973	1973	1973	1973	0
236	20230630	164400	60834175	1973	1973	1973	1973	0
237	20230630	164300	60834175	1973	1973	1973	1973	0
238	20230630	164200	60834175	1973	1973	1973	1973	0
239	20230630	164100	60834175	1973	1973	1973	1973	0
240	20230630	164000	60834175	1973	1973	1973	1973	0
241	20230630	163900	60834175	1973	1973	1973	1973	0
242	20230630	163800	60834175	1973	1973	1973	1973	102
243	20230630	163700	60834175	1973	1973	1973	1973	0
244	20230630	163600	60834175	1973	1973	1973	1973	0
245	20230630	163500	60834175	1973	1973	1973	1973	0
246	20230630	163400	60834175	1973	1973	1973	1973	0
247	20230630	163300	60834175	1973	1973	1973	1973	0
248	20230630	163200	60834175	1973	1973	1973	1973	0
249	20230630	163100	60834175	1973	1973	1973	1973	0
250	20230630	163000	60834175	1973	1973	1973	1973	0
251	20230630	162900	60834175	1973	1973	1973	1973	0
252	20230630	162800	60834175	1973	1973	1973	1973	0
253	20230630	162700	60834175	1973	1973	1973	1973	0
254	20230630	162600	60834175	1973	1973	1973	1973	0
255	20230630	162500	60834175	1973	1973	1973	1973	0
256	20230630	162400	60834175	1973	1973	1973	1973	0
257	20230630	162300	60834175	1973	1973	1973	1973	0
258	20230630	162200	60834175	1973	1973	1973	1973	0
259	20230630	162100	60834175	1973	1973	1973	1973	0
260	20230630	162000	60834175	1973	1973	1973	1973	0
261	20230630	161900	60834175	1973	1973	1973	1973	0
262	20230630	161800	60834175	1973	1973	1973	1973	0
263	20230630	161700	60834175	1973	1973	1973	1973	0
264	20230630	161600	60834175	1973	1973	1973	1973	0
265	20230630	161500	60834175	1973	1973	1973	1973	0
266	20230630	161400	60834175	1973	1973	1973	1973	0
267	20230630	161300	60834175	1973	1973	1973	1973	0
268	20230630	161200	60834175	1973	1973	1973	1973	0
269	20230630	161100	60834175	1973	1973	1973	1973	0
270	20230630	161000	60834175	1973	1973	1973	1973	0
271	20230630	160900	60834175	1973	1973	1973	1973	0
272	20230630	160800	60834175	1973	1973	1973	1973	102
273	20230630	160700	60834175	1973	1973	1973	1973	0
274	20230630	160600	60834175	1973	1973	1973	1973	0
275	20230630	160500	60834175	1973	1973	1973	1973	0
276	20230630	160400	60834175	1973	1973	1973	1973	0
277	20230630	160300	60834175	1973	1973	1973	1973	0
278	20230630	160200	60834175	1973	1973	1973	1973	0
279	20230630	160100	60834175	1973	1973	1973	1973	0
280	20230630	160000	60834175	1973	1973	1973	1973	0
281	20230630	155900	60834175	1973	1973	1973	1973	0
282	20230630	155800	60834175	1973	1973	1973	1973	0
283	20230630	155700	60834175	1973	1973	1973	1973	0
284	20230630	155600	60834175	1973	1973	1973	1973	0
285	20230630	155500	60834175	1973	1973	1973	1973	0
286	20230630	155400	60834175	1973	1973	1973	1973	0
287	20230630	155300	60834175	1973	1973	1973	1973	0
288	20230630	155200	60834175	1973	1973	1973	1973	0
289	20230630	155100	60834175	1973	1973	1973	1973	0
290	20230630	155000	60834175	1973	1973	1973	1973	0
291	20230630	154900	60834175	1973	1973	1973	1973	0
292	20230630	154800	60834175	1973	1973	1973	1973	0
293	20230630	154700	60834175	1973	1973	1973	1973	0
294	20230630	154600	60834175	1973	1973	1973	1973	0
295	20230630	154500	60834175	1973	1973	1973	1973	0
296	20230630	154400	60834175	1973	1973	1973	1973	0
297	20230630	154300	60834175	1973	1973	1973	1973	0
298	20230630	154200	60834175	1973	1973	1973	1973	0
299	20230630	154100	60834175	1973	1973	1973	1973	0
300	20230630	154000	60834175	1973	1973	1973	1973	0
301	20230630	153900	60834175	1973	1973	1973	1973	0
302	20230630	153800	60834175	1973	1973	1973	1973	102
303	20230630	153700	60834175	1973	1973	1973	1973	0
304	20230630	153600	60834175	1973	1973	1973	1973	0
305	20230630	153500	60834175	1973	1973	1973	1973	0
306	20230630	153400	60834175	1973	1973	1973	1973	0
307	20230630	153300	60834175	1973	1973	1973	1973	0
308	20230630	153200	60834175	1973	1973	1973	1973	0
309	20230630	153100	60834175	1973	1973	1973	1973	0
310	20230630	153000	60834175	1973	1973	1973	1973	102
311	20230630	152900	60632929	1974	1974	1974	1974	0
312	20230630	152800	60632929	1974	1974	1974	1974	0
313	20230630	152700	60632929	1974	1974	1974	1974	0
314	20230630	152600	60632929	1974	1974	1974	1974	0
315	20230630	152500	60632929	1974	1974	1974	1974	0
316	20230630	152400	60632929	1974	1974	1974	1974	0
317	20230630	152300	60632929	1974	1974	1974	1974	0
318	20230630	152200	60632929	1974	1974	1974	1974	0
319	20230630	152100	60632929	1974	1974	1974	1974	0
320	20230630	152000	60632929	1974	1974	1974	1974	0
321	20230630	151900	60632929	1974	1959	1974	1958	434
322	20230630	151800	59779513	1973	1973	1973	1973	52
323	20230630	151700	59676917	1973	1974	1974	1973	148
324	20230630	151600	59384813	1974	1974	1974	1974	0
325	20230630	151500	59384813	1974	1974	1974	1974	0
326	20230630	151400	59384813	1974	1974	1974	1974	0
327	20230630	151300	59384813	1974	1974	1974	1974	0
328	20230630	151200	59384813	1974	1974	1974	1974	0
329	20230630	151100	59384813	1974	1974	1974	1974	0
330	20230630	151000	59384813	1974	1974	1974	1974	0
331	20230630	150900	59384813	1974	1974	1974	1974	0
332	20230630	150800	59384813	1974	1974	1974	1974	0
333	20230630	150700	59384813	1974	1971	1975	1958	104
334	20230630	150600	59180355	1971	1971	1971	1971	4
335	20230630	150500	59172471	1958	1958	1958	1958	0
336	20230630	150400	59172471	1958	1958	1958	1958	0
337	20230630	150300	59172471	1958	1958	1958	1958	2
338	20230630	150200	59168555	1971	1958	1971	1958	2
339	20230630	150100	59164626	1958	1958	1958	1958	0
340	20230630	150000	59164626	1958	1958	1958	1958	0
341	20230630	145900	59164626	1958	1958	1958	1958	0
342	20230630	145800	59164626	1958	1958	1958	1958	0
343	20230630	145700	59164626	1958	1959	1959	1958	10
344	20230630	145600	59145039	1972	1971	1972	1971	100
345	20230630	145500	58947892	1972	1972	1972	1972	0
346	20230630	145400	58947892	1972	1972	1973	1955	216
347	20230630	145300	58522928	1956	1970	1973	1954	339
348	20230630	145200	57857383	1954	1954	1971	1954	32
349	20230630	145100	57794609	1969	1969	1969	1969	0
350	20230630	145000	57794609	1969	1969	1969	1969	0
351	20230630	144900	57794609	1969	1970	1970	1953	76
352	20230630	144800	57645602	1954	1958	1969	1953	22
353	20230630	144700	57602567	1958	1958	1958	1958	0
354	20230630	144600	57602567	1958	1958	1958	1958	0
355	20230630	144500	57602567	1958	1958	1958	1958	0
356	20230630	144400	57602567	1958	1958	1958	1958	0
357	20230630	144300	57602567	1958	1958	1958	1958	0
358	20230630	144200	57602567	1958	1958	1958	1958	40
359	20230630	144100	57524247	1958	1958	1958	1958	0
360	20230630	144000	57524247	1958	1958	1958	1958	0
361	20230630	143900	57524247	1958	1958	1958	1958	0
362	20230630	143800	57524247	1958	1958	1958	1958	0
363	20230630	143700	57524247	1958	1958	1958	1958	0
364	20230630	143600	57524247	1958	1958	1958	1958	0
365	20230630	143500	57524247	1958	1958	1958	1958	0
366	20230630	143400	57524247	1958	1958	1958	1958	0
367	20230630	143300	57524247	1958	1958	1958	1958	0
368	20230630	143200	57524247	1958	1958	1958	1958	0
369	20230630	143100	57524247	1958	1958	1958	1958	0
370	20230630	143000	57524247	1958	1958	1958	1958	0
371	20230630	142900	57524247	1958	1958	1958	1958	10
372	20230630	142800	57504667	1958	1958	1958	1958	0
373	20230630	142700	57504667	1958	1958	1958	1958	0
374	20230630	142600	57504667	1958	1958	1958	1958	0
375	20230630	142500	57504667	1958	1958	1958	1958	0
376	20230630	142400	57504667	1958	1958	1958	1958	0
377	20230630	142300	57504667	1958	1958	1958	1958	0
378	20230630	142200	57504667	1958	1958	1958	1958	4
379	20230630	142100	57496835	1951	1951	1951	1951	0
380	20230630	142000	57496835	1951	1953	1953	1951	884
381	20230630	141900	55772135	1951	1957	1957	1951	1058
382	20230630	141800	53707805	1960	1960	1960	1960	0
383	20230630	141700	53707805	1960	1960	1960	1960	80
384	20230630	141600	53551005	1960	1960	1960	1960	4
385	20230630	141500	53543165	1962	1962	1962	1962	0
386	20230630	141400	53543165	1962	1962	1962	1962	0
387	20230630	141300	53543165	1962	1962	1962	1962	0
388	20230630	141200	53543165	1962	1962	1962	1962	594
389	20230630	141100	52377737	1963	1963	1963	1963	0
390	20230630	141000	52377737	1963	1963	1963	1963	0
391	20230630	140900	52377737	1963	1963	1963	1963	0
392	20230630	140800	52377737	1963	1963	1963	1963	0
393	20230630	140700	52377737	1963	1963	1963	1963	14
394	20230630	140600	52350255	1963	1963	1963	1963	2
395	20230630	140500	52346329	1962	1962	1962	1962	0
396	20230630	140400	52346329	1962	1960	1962	1960	406
397	20230630	140300	51550282	1962	1962	1962	1962	0
398	20230630	140200	51550282	1962	1962	1962	1962	0
399	20230630	140100	51550282	1962	1962	1962	1962	1
400	20230630	140000	51548320	1950	1952	1962	1950	468
401	20230630	135900	50635166	1952	1955	1955	1952	493
402	20230630	135800	49672263	1979	1979	1979	1979	0
403	20230630	135700	49672263	1979	1979	1979	1979	0
404	20230630	135600	49672263	1979	1979	1979	1979	0
405	20230630	135500	49672263	1979	1979	1979	1979	0
406	20230630	135400	49672263	1979	1979	1979	1979	0
407	20230630	135300	49672263	1979	1979	1979	1979	0
408	20230630	135200	49672263	1979	1979	1979	1979	0
409	20230630	135100	49672263	1979	1979	1979	1979	0
410	20230630	135000	49672263	1979	1979	1979	1979	0
411	20230630	134900	49672263	1979	1979	1979	1979	0
412	20230630	134800	49672263	1979	1979	1979	1979	0
413	20230630	134700	49672263	1979	1979	1979	1979	0
414	20230630	134600	49672263	1979	1972	1979	1972	4316
415	20230630	134500	41134478	1972	1972	1972	1972	0
416	20230630	134400	41134478	1972	1972	1972	1972	0
417	20230630	134300	41134478	1972	1972	1972	1972	0
418	20230630	134200	41134478	1972	1972	1972	1972	0
419	20230630	134100	41134478	1972	1972	1972	1972	0
420	20230630	134000	41134478	1972	1972	1972	1972	0
421	20230630	133900	41134478	1972	1972	1972	1972	0
422	20230630	133800	41134478	1972	1972	1972	1972	0
423	20230630	133700	41134478	1972	1972	1972	1972	0
424	20230630	133600	41134478	1972	1972	1972	1972	0
425	20230630	133500	41134478	1972	1972	1972	1972	0
426	20230630	133400	41134478	1972	1972	1972	1972	0
427	20230630	133300	41134478	1972	1972	1972	1972	0
428	20230630	133200	41134478	1972	1972	1972	1972	0
429	20230630	133100	41134478	1972	1972	1972	1972	0
430	20230630	133000	41134478	1972	1972	1972	1972	0
431	20230630	132900	41134478	1972	1972	1972	1972	0
432	20230630	132800	41134478	1972	1972	1972	1972	0
433	20230630	132700	41134478	1972	1972	1972	1972	0
434	20230630	132600	41134478	1972	1972	1972	1972	0
435	20230630	132500	41134478	1972	1972	1972	1972	0
436	20230630	132400	41134478	1972	1972	1972	1972	0
437	20230630	132300	41134478	1972	1972	1972	1972	0
438	20230630	132200	41134478	1972	1972	1972	1972	0
439	20230630	132100	41134478	1972	1972	1972	1972	0
440	20230630	132000	41134478	1972	1972	1972	1972	38
441	20230630	131900	41059542	1973	1973	1973	1973	0
442	20230630	131800	41059542	1973	1973	1973	1973	0
443	20230630	131700	41059542	1973	1973	1973	1973	0
444	20230630	131600	41059542	1973	1973	1973	1973	0
445	20230630	131500	41059542	1973	1973	1973	1973	0
446	20230630	131400	41059542	1973	1973	1973	1973	0
447	20230630	131300	41059542	1973	1973	1973	1973	0
448	20230630	131200	41059542	1973	1973	1973	1973	0
449	20230630	131100	41059542	1973	1973	1973	1973	0
450	20230630	131000	41059542	1973	1973	1973	1973	0
451	20230630	130900	41059542	1973	1973	1973	1973	0
452	20230630	130800	41059542	1973	1973	1973	1973	0
453	20230630	130700	41059542	1973	1973	1973	1973	0
454	20230630	130600	41059542	1973	1973	1973	1973	0
455	20230630	130500	41059542	1973	1973	1973	1973	0
456	20230630	130400	41059542	1973	1973	1973	1973	0
457	20230630	130300	41059542	1973	1962	1973	1962	500
458	20230630	130200	40075871	1956	1956	1956	1956	0
459	20230630	130100	40075871	1956	1956	1956	1956	0
460	20230630	130000	40075871	1956	1956	1956	1956	3
461	20230630	125900	40070003	1950	1955	1955	1950	806
462	20230630	125800	38497218	1956	1956	1956	1956	14
463	20230630	125700	38469834	1956	1956	1956	1956	13
464	20230630	125600	38444406	1955	1955	1956	1955	237
465	20230630	125500	37981057	1968	1968	1968	1968	0
466	20230630	125400	37981057	1968	1968	1968	1968	0
467	20230630	125300	37981057	1968	1968	1968	1968	0
468	20230630	125200	37981057	1968	1968	1968	1968	0
469	20230630	125100	37981057	1968	1968	1968	1968	0
470	20230630	125000	37981057	1968	1968	1968	1968	0
471	20230630	124900	37981057	1968	1968	1968	1968	0
472	20230630	124800	37981057	1968	1968	1968	1968	0
473	20230630	124700	37981057	1968	1968	1968	1968	0
474	20230630	124600	37981057	1968	1968	1968	1968	0
475	20230630	124500	37981057	1968	1968	1968	1968	0
476	20230630	124400	37981057	1968	1968	1968	1968	0
477	20230630	124300	37981057	1968	1968	1968	1968	0
478	20230630	124200	37981057	1968	1968	1968	1968	0
479	20230630	124100	37981057	1968	1955	1968	1955	2
480	20230630	124000	37977134	1971	1971	1971	1971	0
481	20230630	123900	37977134	1971	1971	1971	1971	0
482	20230630	123800	37977134	1971	1971	1971	1971	0
483	20230630	123700	37977134	1971	1971	1971	1971	0
484	20230630	123600	37977134	1971	1971	1971	1971	0
485	20230630	123500	37977134	1971	1971	1971	1971	0
486	20230630	123400	37977134	1971	1971	1971	1971	0
487	20230630	123300	37977134	1971	1971	1971	1971	0
488	20230630	123200	37977134	1971	1971	1971	1971	0
489	20230630	123100	37977134	1971	1971	1971	1971	0
490	20230630	123000	37977134	1971	1971	1971	1971	0
491	20230630	122900	37977134	1971	1971	1971	1971	0
492	20230630	122800	37977134	1971	1971	1971	1971	0
493	20230630	122700	37977134	1971	1971	1971	1971	0
494	20230630	122600	37977134	1971	1971	1971	1971	0
495	20230630	122500	37977134	1971	1971	1971	1971	0
496	20230630	122400	37977134	1971	1971	1971	1971	0
497	20230630	122300	37977134	1971	1971	1971	1971	0
498	20230630	122200	37977134	1971	1971	1971	1971	0
499	20230630	122100	37977134	1971	1971	1971	1971	0
500	20230630	122000	37977134	1971	1971	1971	1971	0
501	20230630	121900	37977134	1971	1971	1971	1971	0
502	20230630	121800	37977134	1971	1971	1971	1971	0
503	20230630	121700	37977134	1971	1971	1971	1971	0
504	20230630	121600	37977134	1971	1971	1971	1971	0
505	20230630	121500	37977134	1971	1971	1971	1971	0
506	20230630	121400	37977134	1971	1971	1971	1971	0
507	20230630	121300	37977134	1971	1971	1971	1971	0
508	20230630	121200	37977134	1971	1971	1971	1971	0
509	20230630	121100	37977134	1971	1971	1971	1971	0
510	20230630	121000	37977134	1971	1971	1971	1971	4
511	20230630	120900	37969250	1971	1971	1971	1971	0
512	20230630	120800	37969250	1971	1971	1971	1971	0
513	20230630	120700	37969250	1971	1971	1971	1971	0
514	20230630	120600	37969250	1971	1971	1971	1971	0
515	20230630	120500	37969250	1971	1971	1971	1971	0
516	20230630	120400	37969250	1971	1971	1971	1971	0
517	20230630	120300	37969250	1971	1971	1971	1971	0
518	20230630	120200	37969250	1971	1971	1971	1971	0
519	20230630	120100	37969250	1971	1971	1971	1971	0
520	20230630	120000	37969250	1971	1971	1971	1971	0
521	20230630	115900	37969250	1971	1971	1971	1971	0
522	20230630	115800	37969250	1971	1971	1971	1971	0
523	20230630	115700	37969250	1971	1971	1971	1971	0
524	20230630	115600	37969250	1971	1951	1971	1951	2
525	20230630	115500	37965328	1950	1950	1950	1950	0
526	20230630	115400	37965328	1950	1950	1950	1950	23
527	20230630	115300	37920478	1950	1947	1950	1946	833
528	20230630	115200	36298986	1950	1968	1968	1946	2601
529	20230630	115100	31212750	1973	1973	1973	1973	0
530	20230630	115000	31212750	1973	1973	1973	1973	0
531	20230630	114900	31212750	1973	1973	1973	1973	0
532	20230630	114800	31212750	1973	1973	1973	1973	0
533	20230630	114700	31212750	1973	1973	1973	1973	0
534	20230630	114600	31212750	1973	1973	1973	1973	0
535	20230630	114500	31212750	1973	1973	1973	1973	0
536	20230630	114400	31212750	1973	1973	1973	1973	0
537	20230630	114300	31212750	1973	1973	1973	1973	0
538	20230630	114200	31212750	1973	1973	1973	1973	0
539	20230630	114100	31212750	1973	1969	1973	1967	29
540	20230630	114000	31155642	1970	1970	1970	1970	0
541	20230630	113900	31155642	1970	1970	1970	1970	0
542	20230630	113800	31155642	1970	1970	1970	1970	0
543	20230630	113700	31155642	1970	1970	1970	1970	0
544	20230630	113600	31155642	1970	1970	1970	1970	0
545	20230630	113500	31155642	1970	1970	1970	1970	0
546	20230630	113400	31155642	1970	1970	1970	1970	0
547	20230630	113300	31155642	1970	1970	1970	1970	0
548	20230630	113200	31155642	1970	1973	1973	1970	8
549	20230630	113100	31139867	1972	1972	1972	1972	0
550	20230630	113000	31139867	1972	1972	1972	1972	1
551	20230630	112900	31137895	1973	1973	1973	1973	0
552	20230630	112800	31137895	1973	1973	1973	1973	3
553	20230630	112700	31131976	1973	1973	1973	1973	0
554	20230630	112600	31131976	1973	1973	1973	1973	0
555	20230630	112500	31131976	1973	1973	1973	1973	0
556	20230630	112400	31131976	1973	1973	1973	1973	0
557	20230630	112300	31131976	1973	1973	1973	1973	0
558	20230630	112200	31131976	1973	1973	1973	1973	0
559	20230630	112100	31131976	1973	1973	1973	1973	0
560	20230630	112000	31131976	1973	1973	1973	1973	0
561	20230630	111900	31131976	1973	1972	1973	1972	105
562	20230630	111800	30924864	1973	1973	1973	1973	0
563	20230630	111700	30924864	1973	1973	1973	1973	0
564	20230630	111600	30924864	1973	1973	1973	1973	0
565	20230630	111500	30924864	1973	1972	1973	1967	31
566	20230630	111400	30863807	1973	1973	1973	1973	0
567	20230630	111300	30863807	1973	1967	1973	1967	3
568	20230630	111200	30857900	1962	1962	1962	1962	0
569	20230630	111100	30857900	1962	1958	1962	1958	618
570	20230630	111000	29645428	1959	1959	1959	1959	0
571	20230630	110900	29645428	1959	1959	1959	1959	0
572	20230630	110800	29645428	1959	1959	1959	1959	10
573	20230630	110700	29625838	1959	1958	1959	1958	201
574	20230630	110600	29232238	1958	1958	1958	1958	0
575	20230630	110500	29232238	1958	1958	1959	1958	543
576	20230630	110400	28168664	1958	1953	1958	1953	1946
577	20230630	110300	24367319	1953	1953	1953	1953	0
578	20230630	110200	24367319	1953	1953	1953	1953	0
579	20230630	110100	24367319	1953	1953	1953	1953	0
580	20230630	110000	24367319	1953	1953	1953	1953	0
581	20230630	105900	24367319	1953	1953	1953	1953	0
582	20230630	105800	24367319	1953	1953	1953	1953	0
583	20230630	105700	24367319	1953	1953	1953	1953	0
584	20230630	105600	24367319	1953	1953	1953	1953	0
585	20230630	105500	24367319	1953	1953	1953	1953	0
586	20230630	105400	24367319	1953	1953	1953	1953	1
587	20230630	105300	24365366	1953	1953	1953	1953	0
588	20230630	105200	24365366	1953	1953	1953	1953	0
589	20230630	105100	24365366	1953	1953	1953	1953	0
590	20230630	105000	24365366	1953	1953	1953	1953	0
591	20230630	104900	24365366	1953	1953	1953	1953	0
592	20230630	104800	24365366	1953	1953	1953	1953	0
593	20230630	104700	24365366	1953	1953	1953	1953	0
594	20230630	104600	24365366	1953	1953	1953	1953	0
595	20230630	104500	24365366	1953	1953	1953	1953	0
596	20230630	104400	24365366	1953	1953	1953	1953	0
597	20230630	104300	24365366	1953	1953	1953	1953	0
598	20230630	104200	24365366	1953	1950	1953	1947	133
599	20230630	104100	24106027	1950	1950	1950	1950	0
600	20230630	104000	24106027	1950	1950	1950	1950	0
601	20230630	103900	24106027	1950	1950	1950	1950	0
602	20230630	103800	24106027	1950	1950	1950	1950	0
603	20230630	103700	24106027	1950	1950	1950	1950	0
604	20230630	103600	24106027	1950	1950	1950	1950	0
605	20230630	103500	24106027	1950	1946	1950	1946	2
606	20230630	103400	24102131	1945	1945	1945	1945	0
607	20230630	103300	24102131	1945	1945	1945	1945	0
608	20230630	103200	24102131	1945	1949	1949	1945	3170
609	20230630	103100	17935683	1950	1950	1950	1950	0
610	20230630	103000	17935683	1950	1950	1950	1950	0
611	20230630	102900	17935683	1950	1950	1950	1950	0
612	20230630	102800	17935683	1950	1950	1950	1950	0
613	20230630	102700	17935683	1950	1949	1950	1949	10
614	20230630	102600	17916192	1950	1950	1950	1950	10
615	20230630	102500	17896692	1950	1950	1950	1950	0
616	20230630	102400	17896692	1950	1950	1950	1950	0
617	20230630	102300	17896692	1950	1950	1950	1950	0
618	20230630	102200	17896692	1950	1950	1950	1950	0
619	20230630	102100	17896692	1950	1950	1950	1950	0
620	20230630	102000	17896692	1950	1950	1950	1950	0
621	20230630	101900	17896692	1950	1950	1950	1950	0
622	20230630	101800	17896692	1950	1950	1950	1950	31
623	20230630	101700	17836242	1950	1950	1950	1950	0
624	20230630	101600	17836242	1950	1950	1950	1950	0
625	20230630	101500	17836242	1950	1950	1950	1950	0
626	20230630	101400	17836242	1950	1950	1950	1950	0
627	20230630	101300	17836242	1950	1950	1950	1950	0
628	20230630	101200	17836242	1950	1949	1950	1949	20
629	20230630	101100	17797253	1949	1949	1949	1949	0
630	20230630	101000	17797253	1949	1949	1949	1949	0
631	20230630	100900	17797253	1949	1949	1949	1949	0
632	20230630	100800	17797253	1949	1949	1949	1949	0
633	20230630	100700	17797253	1949	1949	1949	1949	0
634	20230630	100600	17797253	1949	1949	1949	1949	50
635	20230630	100500	17699803	1949	1948	1949	1948	9
636	20230630	100400	17682270	1948	1948	1948	1948	100
637	20230630	100300	17487470	1949	1949	1949	1949	0
638	20230630	100200	17487470	1949	1950	1950	1949	97
639	20230630	100100	17298416	1952	1952	1952	1952	20
640	20230630	100000	17259376	1952	1952	1952	1952	0
641	20230630	095900	17259376	1952	1952	1952	1952	0
642	20230630	095800	17259376	1952	1952	1952	1952	0
643	20230630	095700	17259376	1952	1952	1952	1952	0
644	20230630	095600	17259376	1952	1952	1952	1952	200
645	20230630	095500	16868976	1950	1950	1950	1950	0
646	20230630	095400	16868976	1950	1948	1950	1948	5
647	20230630	095300	16859232	1947	1947	1947	1947	0
648	20230630	095200	16859232	1947	1947	1947	1945	1289
649	20230630	095100	14351742	1948	1950	1950	1948	95
650	20230630	095000	14166634	1950	1950	1950	1950	56
651	20230630	094900	14057434	1950	1950	1950	1946	1210
652	20230630	094800	11702001	1950	1950	1950	1950	0
653	20230630	094700	11702001	1950	1950	1950	1950	0
654	20230630	094600	11702001	1950	1950	1950	1950	0
655	20230630	094500	11702001	1950	1950	1950	1950	0
656	20230630	094400	11702001	1950	1950	1950	1950	0
657	20230630	094300	11702001	1950	1950	1950	1950	0
658	20230630	094200	11702001	1950	1950	1950	1950	0
659	20230630	094100	11702001	1950	1950	1950	1950	0
660	20230630	094000	11702001	1950	1950	1950	1950	0
661	20230630	093900	11702001	1950	1950	1950	1950	98
662	20230630	093800	11510901	1955	1955	1955	1955	6
663	20230630	093700	11499171	1955	1950	1955	1950	216
664	20230630	093600	11077966	1950	1951	1951	1950	55
665	20230630	093500	10970707	1957	1957	1957	1957	0
666	20230630	093400	10970707	1957	1957	1957	1957	5
667	20230630	093300	10960922	1959	1959	1959	1959	0
668	20230630	093200	10960922	1959	1959	1959	1959	1
669	20230630	093100	10958963	1951	1951	1951	1951	0
670	20230630	093000	10958963	1951	1951	1951	1951	1
671	20230630	092900	10957012	1950	1951	1951	1950	4
672	20230630	092800	10949210	1951	1951	1951	1951	0
673	20230630	092700	10949210	1951	1951	1951	1951	0
674	20230630	092600	10949210	1951	1951	1951	1951	0
675	20230630	092500	10949210	1951	1951	1951	1950	19
676	20230630	092400	10912151	1951	1951	1951	1951	25
677	20230630	092300	10863376	1950	1950	1950	1950	125
678	20230630	092200	10619626	1950	1950	1950	1950	12
679	20230630	092100	10596226	1947	1954	1954	1947	251
680	20230630	092000	10106225	1955	1955	1955	1955	11
681	20230630	091900	10084720	1956	1955	1956	1948	220
682	20230630	091800	9655987	1976	1976	1976	1976	50
683	20230630	091700	9557187	1976	1975	1976	1975	3
684	20230630	091600	9551260	1955	1955	1955	1955	0
685	20230630	091500	9551260	1955	1955	1955	1955	0
686	20230630	091400	9551260	1955	1955	1955	1955	0
687	20230630	091300	9551260	1955	1955	1955	1955	0
688	20230630	091200	9551260	1955	1955	1955	1955	0
689	20230630	091100	9551260	1955	1955	1955	1955	0
690	20230630	091000	9551260	1955	1955	1955	1955	0
691	20230630	090900	9551260	1955	1948	1955	1948	8
692	20230630	090800	9535638	1946	1947	1948	1946	112
693	20230630	090700	9317678	1946	1946	1946	1946	103
694	20230630	090600	9117240	1947	1947	1947	1947	0
695	20230630	090500	9117240	1947	1947	1947	1947	0
696	20230630	090400	9117240	1947	1947	1947	1947	1
697	20230630	090300	9115293	1948	1946	1948	1946	91
698	20230630	090200	8938185	1945	1946	1946	1945	3
699	20230630	090100	8932349	1945	1953	1953	1945	4437
700	20230630	090000	300762	1953	1953	1953	1953	154