KissMeData/068330/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	200200	127957980	1950	1950	1950	1950	7237
3	20230622	200100	127957980	1950	1950	1950	1950	0
4	20230622	200000	127957980	1950	1950	1950	1950	0
5	20230622	195900	127957980	1950	1950	1950	1950	0
6	20230622	195800	127957980	1950	1950	1950	1950	0
7	20230622	195700	127957980	1950	1950	1950	1950	0
8	20230622	195600	127957980	1950	1950	1950	1950	0
9	20230622	195500	127957980	1950	1950	1950	1950	0
10	20230622	195400	127957980	1950	1950	1950	1950	0
11	20230622	195300	127957980	1950	1950	1950	1950	0
12	20230622	195200	127957980	1950	1950	1950	1950	0
13	20230622	195100	127957980	1950	1950	1950	1950	0
14	20230622	195000	127957980	1950	1950	1950	1950	0
15	20230622	194900	127957980	1950	1950	1950	1950	0
16	20230622	194800	127957980	1950	1950	1950	1950	0
17	20230622	194700	127957980	1950	1950	1950	1950	0
18	20230622	194600	127957980	1950	1950	1950	1950	0
19	20230622	194500	127957980	1950	1950	1950	1950	0
20	20230622	194400	127957980	1950	1950	1950	1950	0
21	20230622	194300	127957980	1950	1950	1950	1950	0
22	20230622	194200	127957980	1950	1950	1950	1950	0
23	20230622	194100	127957980	1950	1950	1950	1950	0
24	20230622	194000	127957980	1950	1950	1950	1950	0
25	20230622	193900	127957980	1950	1950	1950	1950	0
26	20230622	193800	127957980	1950	1950	1950	1950	0
27	20230622	193700	127957980	1950	1950	1950	1950	0
28	20230622	193600	127957980	1950	1950	1950	1950	0
29	20230622	193500	127957980	1950	1950	1950	1950	0
30	20230622	193400	127957980	1950	1950	1950	1950	0
31	20230622	193300	127957980	1950	1950	1950	1950	0
32	20230622	193200	127957980	1950	1950	1950	1950	7237
33	20230622	193100	127957980	1950	1950	1950	1950	0
34	20230622	193000	127957980	1950	1950	1950	1950	0
35	20230622	192900	127957980	1950	1950	1950	1950	0
36	20230622	192800	127957980	1950	1950	1950	1950	0
37	20230622	192700	127957980	1950	1950	1950	1950	0
38	20230622	192600	127957980	1950	1950	1950	1950	0
39	20230622	192500	127957980	1950	1950	1950	1950	0
40	20230622	192400	127957980	1950	1950	1950	1950	0
41	20230622	192300	127957980	1950	1950	1950	1950	0
42	20230622	192200	127957980	1950	1950	1950	1950	0
43	20230622	192100	127957980	1950	1950	1950	1950	0
44	20230622	192000	127957980	1950	1950	1950	1950	0
45	20230622	191900	127957980	1950	1950	1950	1950	0
46	20230622	191800	127957980	1950	1950	1950	1950	0
47	20230622	191700	127957980	1950	1950	1950	1950	0
48	20230622	191600	127957980	1950	1950	1950	1950	0
49	20230622	191500	127957980	1950	1950	1950	1950	0
50	20230622	191400	127957980	1950	1950	1950	1950	0
51	20230622	191300	127957980	1950	1950	1950	1950	0
52	20230622	191200	127957980	1950	1950	1950	1950	0
53	20230622	191100	127957980	1950	1950	1950	1950	0
54	20230622	191000	127957980	1950	1950	1950	1950	0
55	20230622	190900	127957980	1950	1950	1950	1950	0
56	20230622	190800	127957980	1950	1950	1950	1950	0
57	20230622	190700	127957980	1950	1950	1950	1950	0
58	20230622	190600	127957980	1950	1950	1950	1950	0
59	20230622	190500	127957980	1950	1950	1950	1950	0
60	20230622	190400	127957980	1950	1950	1950	1950	0
61	20230622	190300	127957980	1950	1950	1950	1950	0
62	20230622	190200	127957980	1950	1950	1950	1950	7237
63	20230622	190100	127957980	1950	1950	1950	1950	0
64	20230622	190000	127957980	1950	1950	1950	1950	0
65	20230622	185900	127957980	1950	1950	1950	1950	0
66	20230622	185800	127957980	1950	1950	1950	1950	0
67	20230622	185700	127957980	1950	1950	1950	1950	0
68	20230622	185600	127957980	1950	1950	1950	1950	0
69	20230622	185500	127957980	1950	1950	1950	1950	0
70	20230622	185400	127957980	1950	1950	1950	1950	0
71	20230622	185300	127957980	1950	1950	1950	1950	0
72	20230622	185200	127957980	1950	1950	1950	1950	0
73	20230622	185100	127957980	1950	1950	1950	1950	0
74	20230622	185000	127957980	1950	1950	1950	1950	0
75	20230622	184900	127957980	1950	1950	1950	1950	0
76	20230622	184800	127957980	1950	1950	1950	1950	0
77	20230622	184700	127957980	1950	1950	1950	1950	0
78	20230622	184600	127957980	1950	1950	1950	1950	0
79	20230622	184500	127957980	1950	1950	1950	1950	0
80	20230622	184400	127957980	1950	1950	1950	1950	0
81	20230622	184300	127957980	1950	1950	1950	1950	0
82	20230622	184200	127957980	1950	1950	1950	1950	0
83	20230622	184100	127957980	1950	1950	1950	1950	0
84	20230622	184000	127957980	1950	1950	1950	1950	0
85	20230622	183900	127957980	1950	1950	1950	1950	0
86	20230622	183800	127957980	1950	1950	1950	1950	0
87	20230622	183700	127957980	1950	1950	1950	1950	0
88	20230622	183600	127957980	1950	1950	1950	1950	0
89	20230622	183500	127957980	1950	1950	1950	1950	0
90	20230622	183400	127957980	1950	1950	1950	1950	0
91	20230622	183300	127957980	1950	1950	1950	1950	0
92	20230622	183200	127957980	1950	1950	1950	1950	7237
93	20230622	183100	127957980	1950	1950	1950	1950	0
94	20230622	183000	127957980	1950	1950	1950	1950	0
95	20230622	182900	127957980	1950	1950	1950	1950	0
96	20230622	182800	127957980	1950	1950	1950	1950	0
97	20230622	182700	127957980	1950	1950	1950	1950	0
98	20230622	182600	127957980	1950	1950	1950	1950	0
99	20230622	182500	127957980	1950	1950	1950	1950	0
100	20230622	182400	127957980	1950	1950	1950	1950	0
101	20230622	182300	127957980	1950	1950	1950	1950	0
102	20230622	182200	127957980	1950	1950	1950	1950	0
103	20230622	182100	127957980	1950	1950	1950	1950	0
104	20230622	182000	127957980	1950	1950	1950	1950	0
105	20230622	181900	127957980	1950	1950	1950	1950	0
106	20230622	181800	127957980	1950	1950	1950	1950	0
107	20230622	181700	127957980	1950	1950	1950	1950	0
108	20230622	181600	127957980	1950	1950	1950	1950	0
109	20230622	181500	127957980	1950	1950	1950	1950	0
110	20230622	181400	127957980	1950	1950	1950	1950	0
111	20230622	181300	127957980	1950	1950	1950	1950	0
112	20230622	181200	127957980	1950	1950	1950	1950	0
113	20230622	181100	127957980	1950	1950	1950	1950	0
114	20230622	181000	127957980	1950	1950	1950	1950	0
115	20230622	180900	127957980	1950	1950	1950	1950	0
116	20230622	180800	127957980	1950	1950	1950	1950	0
117	20230622	180700	127957980	1950	1950	1950	1950	0
118	20230622	180600	127957980	1950	1950	1950	1950	0
119	20230622	180500	127957980	1950	1950	1950	1950	0
120	20230622	180400	127957980	1950	1950	1950	1950	0
121	20230622	180300	127957980	1950	1950	1950	1950	0
122	20230622	180200	127957980	1950	1950	1950	1950	7237
123	20230622	180100	127957980	1950	1950	1950	1950	0
124	20230622	180000	127957980	1950	1950	1950	1950	0
125	20230622	175900	127957980	1950	1950	1950	1950	0
126	20230622	175800	127957980	1950	1950	1950	1950	0
127	20230622	175700	127957980	1950	1950	1950	1950	0
128	20230622	175600	127957980	1950	1950	1950	1950	0
129	20230622	175500	127957980	1950	1950	1950	1950	0
130	20230622	175400	127957980	1950	1950	1950	1950	0
131	20230622	175300	127957980	1950	1950	1950	1950	0
132	20230622	175200	127957980	1950	1950	1950	1950	0
133	20230622	175100	127957980	1950	1950	1950	1950	0
134	20230622	175000	127957980	1950	1950	1950	1950	0
135	20230622	174900	127957980	1950	1950	1950	1950	0
136	20230622	174800	127957980	1950	1950	1950	1950	0
137	20230622	174700	127957980	1950	1950	1950	1950	0
138	20230622	174600	127957980	1950	1950	1950	1950	0
139	20230622	174500	127957980	1950	1950	1950	1950	0
140	20230622	174400	127957980	1950	1950	1950	1950	0
141	20230622	174300	127957980	1950	1950	1950	1950	0
142	20230622	174200	127957980	1950	1950	1950	1950	0
143	20230622	174100	127957980	1950	1950	1950	1950	0
144	20230622	174000	127957980	1950	1950	1950	1950	0
145	20230622	173900	127957980	1950	1950	1950	1950	0
146	20230622	173800	127957980	1950	1950	1950	1950	0
147	20230622	173700	127957980	1950	1950	1950	1950	0
148	20230622	173600	127957980	1950	1950	1950	1950	0
149	20230622	173500	127957980	1950	1950	1950	1950	0
150	20230622	173400	127957980	1950	1950	1950	1950	0
151	20230622	173300	127957980	1950	1950	1950	1950	0
152	20230622	173200	127957980	1950	1950	1950	1950	7237
153	20230622	173100	127957980	1950	1950	1950	1950	0
154	20230622	173000	127957980	1950	1950	1950	1950	0
155	20230622	172900	127957980	1950	1950	1950	1950	0
156	20230622	172800	127957980	1950	1950	1950	1950	0
157	20230622	172700	127957980	1950	1950	1950	1950	0
158	20230622	172600	127957980	1950	1950	1950	1950	0
159	20230622	172500	127957980	1950	1950	1950	1950	0
160	20230622	172400	127957980	1950	1950	1950	1950	0
161	20230622	172300	127957980	1950	1950	1950	1950	0
162	20230622	172200	127957980	1950	1950	1950	1950	0
163	20230622	172100	127957980	1950	1950	1950	1950	0
164	20230622	172000	127957980	1950	1950	1950	1950	0
165	20230622	171900	127957980	1950	1950	1950	1950	0
166	20230622	171800	127957980	1950	1950	1950	1950	0
167	20230622	171700	127957980	1950	1950	1950	1950	0
168	20230622	171600	127957980	1950	1950	1950	1950	0
169	20230622	171500	127957980	1950	1950	1950	1950	0
170	20230622	171400	127957980	1950	1950	1950	1950	0
171	20230622	171300	127957980	1950	1950	1950	1950	0
172	20230622	171200	127957980	1950	1950	1950	1950	0
173	20230622	171100	127957980	1950	1950	1950	1950	0
174	20230622	171000	127957980	1950	1950	1950	1950	0
175	20230622	170900	127957980	1950	1950	1950	1950	0
176	20230622	170800	127957980	1950	1950	1950	1950	0
177	20230622	170700	127957980	1950	1950	1950	1950	0
178	20230622	170600	127957980	1950	1950	1950	1950	0
179	20230622	170500	127957980	1950	1950	1950	1950	0
180	20230622	170400	127957980	1950	1950	1950	1950	0
181	20230622	170300	127957980	1950	1950	1950	1950	0
182	20230622	170200	127957980	1950	1950	1950	1950	7237
183	20230622	170100	127957980	1950	1950	1950	1950	0
184	20230622	170000	127957980	1950	1950	1950	1950	0
185	20230622	165900	127957980	1950	1950	1950	1950	0
186	20230622	165800	127957980	1950	1950	1950	1950	0
187	20230622	165700	127957980	1950	1950	1950	1950	0
188	20230622	165600	127957980	1950	1950	1950	1950	0
189	20230622	165500	127957980	1950	1950	1950	1950	0
190	20230622	165400	127957980	1950	1950	1950	1950	0
191	20230622	165300	127957980	1950	1950	1950	1950	0
192	20230622	165200	127957980	1950	1950	1950	1950	0
193	20230622	165100	127957980	1950	1950	1950	1950	0
194	20230622	165000	127957980	1950	1950	1950	1950	0
195	20230622	164900	127957980	1950	1950	1950	1950	0
196	20230622	164800	127957980	1950	1950	1950	1950	0
197	20230622	164700	127957980	1950	1950	1950	1950	0
198	20230622	164600	127957980	1950	1950	1950	1950	0
199	20230622	164500	127957980	1950	1950	1950	1950	0
200	20230622	164400	127957980	1950	1950	1950	1950	0
201	20230622	164300	127957980	1950	1950	1950	1950	0
202	20230622	164200	127957980	1950	1950	1950	1950	0
203	20230622	164100	127957980	1950	1950	1950	1950	0
204	20230622	164000	127957980	1950	1950	1950	1950	0
205	20230622	163900	127957980	1950	1950	1950	1950	0
206	20230622	163800	127957980	1950	1950	1950	1950	0
207	20230622	163700	127957980	1950	1950	1950	1950	0
208	20230622	163600	127957980	1950	1950	1950	1950	0
209	20230622	163500	127957980	1950	1950	1950	1950	0
210	20230622	163400	127957980	1950	1950	1950	1950	0
211	20230622	163300	127957980	1950	1950	1950	1950	0
212	20230622	163200	127957980	1950	1950	1950	1950	7237
213	20230622	163100	127957980	1950	1950	1950	1950	0
214	20230622	163000	127957980	1950	1950	1950	1950	0
215	20230622	162900	127957980	1950	1950	1950	1950	0
216	20230622	162800	127957980	1950	1950	1950	1950	0
217	20230622	162700	127957980	1950	1950	1950	1950	0
218	20230622	162600	127957980	1950	1950	1950	1950	0
219	20230622	162500	127957980	1950	1950	1950	1950	0
220	20230622	162400	127957980	1950	1950	1950	1950	0
221	20230622	162300	127957980	1950	1950	1950	1950	0
222	20230622	162200	127957980	1950	1950	1950	1950	0
223	20230622	162100	127957980	1950	1950	1950	1950	0
224	20230622	162000	127957980	1950	1950	1950	1950	0
225	20230622	161900	127957980	1950	1950	1950	1950	0
226	20230622	161800	127957980	1950	1950	1950	1950	0
227	20230622	161700	127957980	1950	1950	1950	1950	0
228	20230622	161600	127957980	1950	1950	1950	1950	0
229	20230622	161500	127957980	1950	1950	1950	1950	0
230	20230622	161400	127957980	1950	1950	1950	1950	0
231	20230622	161300	127957980	1950	1950	1950	1950	0
232	20230622	161200	127957980	1950	1950	1950	1950	0
233	20230622	161100	127957980	1950	1950	1950	1950	0
234	20230622	161000	127957980	1950	1950	1950	1950	0
235	20230622	160900	127957980	1950	1950	1950	1950	0
236	20230622	160800	127957980	1950	1950	1950	1950	0
237	20230622	160700	127957980	1950	1950	1950	1950	0
238	20230622	160600	127957980	1950	1950	1950	1950	0
239	20230622	160500	127957980	1950	1950	1950	1950	0
240	20230622	160400	127957980	1950	1950	1950	1950	0
241	20230622	160300	127957980	1950	1950	1950	1950	0
242	20230622	160200	127957980	1950	1950	1950	1950	7237
243	20230622	160100	127957980	1950	1950	1950	1950	0
244	20230622	160000	127957980	1950	1950	1950	1950	0
245	20230622	155900	127957980	1950	1950	1950	1950	0
246	20230622	155800	127957980	1950	1950	1950	1950	0
247	20230622	155700	127957980	1950	1950	1950	1950	0
248	20230622	155600	127957980	1950	1950	1950	1950	0
249	20230622	155500	127957980	1950	1950	1950	1950	0
250	20230622	155400	127957980	1950	1950	1950	1950	0
251	20230622	155300	127957980	1950	1950	1950	1950	0
252	20230622	155200	127957980	1950	1950	1950	1950	0
253	20230622	155100	127957980	1950	1950	1950	1950	0
254	20230622	155000	127957980	1950	1950	1950	1950	0
255	20230622	154900	127957980	1950	1950	1950	1950	0
256	20230622	154800	127957980	1950	1950	1950	1950	0
257	20230622	154700	127957980	1950	1950	1950	1950	0
258	20230622	154600	127957980	1950	1950	1950	1950	0
259	20230622	154500	127957980	1950	1950	1950	1950	0
260	20230622	154400	127957980	1950	1950	1950	1950	0
261	20230622	154300	127957980	1950	1950	1950	1950	0
262	20230622	154200	127957980	1950	1950	1950	1950	0
263	20230622	154100	127957980	1950	1950	1950	1950	0
264	20230622	154000	127957980	1950	1950	1950	1950	0
265	20230622	153900	127957980	1950	1950	1950	1950	0
266	20230622	153800	127957980	1950	1950	1950	1950	0
267	20230622	153700	127957980	1950	1950	1950	1950	0
268	20230622	153600	127957980	1950	1950	1950	1950	0
269	20230622	153500	127957980	1950	1950	1950	1950	0
270	20230622	153400	127957980	1950	1950	1950	1950	0
271	20230622	153300	127957980	1950	1950	1950	1950	0
272	20230622	153200	127957980	1950	1950	1950	1950	7237
273	20230622	153100	127957980	1950	1950	1950	1950	0
274	20230622	153000	127957980	1950	1950	1950	1950	7237
275	20230622	152900	113845830	1954	1954	1954	1954	0
276	20230622	152800	113845830	1954	1954	1954	1954	0
277	20230622	152700	113845830	1954	1954	1954	1954	0
278	20230622	152600	113845830	1954	1954	1954	1954	0
279	20230622	152500	113845830	1954	1954	1954	1954	0
280	20230622	152400	113845830	1954	1954	1954	1954	0
281	20230622	152300	113845830	1954	1954	1954	1954	0
282	20230622	152200	113845830	1954	1954	1954	1954	0
283	20230622	152100	113845830	1954	1954	1954	1954	0
284	20230622	152000	113845830	1954	1954	1954	1954	0
285	20230622	151900	113845830	1954	1954	1954	1954	9
286	20230622	151800	113828244	1952	1952	1952	1952	0
287	20230622	151700	113828244	1952	1953	1953	1952	10
288	20230622	151600	113808722	1953	1953	1953	1953	65
289	20230622	151500	113681777	1955	1954	1955	1953	1196
290	20230622	151400	111345926	1954	1954	1954	1954	330
291	20230622	151300	110701106	1954	1954	1954	1954	62
292	20230622	151200	110579958	1954	1953	1954	1953	2495
293	20230622	151100	105704731	1953	1953	1953	1953	0
294	20230622	151000	105704731	1953	1954	1954	1953	12
295	20230622	150900	105681284	1953	1953	1953	1953	0
296	20230622	150800	105681284	1953	1953	1953	1953	0
297	20230622	150700	105681284	1953	1953	1953	1953	11
298	20230622	150600	105659801	1954	1958	1958	1954	11
299	20230622	150500	105638267	1958	1958	1958	1958	150
300	20230622	150400	105344567	1958	1958	1958	1958	0
301	20230622	150300	105344567	1958	1958	1958	1958	1
302	20230622	150200	105342609	1958	1958	1958	1958	11
303	20230622	150100	105321071	1953	1958	1958	1953	2027
304	20230622	150000	101352340	1953	1953	1953	1953	2
305	20230622	145900	101348434	1953	1953	1953	1953	570
306	20230622	145800	100235224	1953	1953	1953	1953	85
307	20230622	145700	100069219	1953	1953	1953	1953	0
308	20230622	145600	100069219	1953	1953	1953	1953	22
309	20230622	145500	100026253	1953	1953	1953	1953	0
310	20230622	145400	100026253	1953	1953	1953	1953	2
311	20230622	145300	100022347	1953	1953	1953	1953	19
312	20230622	145200	99985240	1958	1957	1958	1954	101
313	20230622	145100	99787870	1957	1957	1957	1957	0
314	20230622	145000	99787870	1957	1954	1957	1954	664
315	20230622	144900	98490408	1959	1959	1959	1959	0
316	20230622	144800	98490408	1959	1959	1959	1959	0
317	20230622	144700	98490408	1959	1959	1959	1959	0
318	20230622	144600	98490408	1959	1959	1959	1959	16
319	20230622	144500	98459064	1959	1959	1959	1959	19
320	20230622	144400	98421843	1960	1960	1960	1960	0
321	20230622	144300	98421843	1960	1960	1960	1960	1
322	20230622	144200	98419883	1959	1959	1959	1959	0
323	20230622	144100	98419883	1959	1959	1959	1959	0
324	20230622	144000	98419883	1959	1959	1959	1959	3
325	20230622	143900	98414006	1959	1959	1959	1959	97
326	20230622	143800	98223983	1959	1959	1959	1959	0
327	20230622	143700	98223983	1959	1959	1959	1959	0
328	20230622	143600	98223983	1959	1959	1959	1959	0
329	20230622	143500	98223983	1959	1959	1960	1959	14
330	20230622	143400	98196556	1959	1959	1959	1959	0
331	20230622	143300	98196556	1959	1959	1959	1959	0
332	20230622	143200	98196556	1959	1959	1959	1959	0
333	20230622	143100	98196556	1959	1959	1959	1959	20
334	20230622	143000	98157376	1959	1959	1959	1959	0
335	20230622	142900	98157376	1959	1959	1959	1959	200
336	20230622	142800	97765576	1959	1959	1959	1959	0
337	20230622	142700	97765576	1959	1959	1959	1959	0
338	20230622	142600	97765576	1959	1959	1959	1959	1
339	20230622	142500	97763617	1959	1959	1959	1959	400
340	20230622	142400	96980017	1959	1959	1959	1959	0
341	20230622	142300	96980017	1959	1959	1959	1959	16
342	20230622	142200	96948673	1959	1959	1959	1959	0
343	20230622	142100	96948673	1959	1959	1959	1959	0
344	20230622	142000	96948673	1959	1959	1959	1959	1
345	20230622	141900	96946714	1955	1955	1955	1955	3
346	20230622	141800	96940849	1959	1959	1959	1959	0
347	20230622	141700	96940849	1959	1959	1959	1959	0
348	20230622	141600	96940849	1959	1959	1959	1959	0
349	20230622	141500	96940849	1959	1959	1959	1959	0
350	20230622	141400	96940849	1959	1959	1959	1959	0
351	20230622	141300	96940849	1959	1958	1959	1958	511
352	20230622	141200	95939821	1954	1954	1954	1954	20
353	20230622	141100	95900741	1954	1954	1954	1954	369
354	20230622	141000	95179715	1956	1956	1956	1956	101
355	20230622	140900	94982159	1957	1957	1957	1957	7
356	20230622	140800	94968460	1957	1957	1957	1957	3
357	20230622	140700	94962589	1958	1958	1958	1958	0
358	20230622	140600	94962589	1958	1958	1958	1958	524
359	20230622	140500	93936597	1958	1958	1958	1958	0
360	20230622	140400	93936597	1958	1958	1958	1958	30
361	20230622	140300	93877857	1958	1958	1958	1958	11
362	20230622	140200	93856319	1958	1957	1958	1957	14
363	20230622	140100	93828917	1957	1957	1957	1957	1
364	20230622	140000	93826960	1953	1953	1953	1953	24
365	20230622	135900	93780088	1953	1953	1953	1953	23
366	20230622	135800	93735169	1953	1953	1953	1953	56
367	20230622	135700	93625801	1953	1953	1953	1952	1844
368	20230622	135600	90026309	1953	1957	1957	1953	894
369	20230622	135500	88280226	1955	1955	1955	1955	0
370	20230622	135400	88280226	1955	1955	1955	1955	0
371	20230622	135300	88280226	1955	1956	1956	1955	98
372	20230622	135200	88088635	1957	1957	1957	1957	1
373	20230622	135100	88086678	1958	1958	1958	1958	207
374	20230622	135000	87681372	1959	1959	1959	1959	0
375	20230622	134900	87681372	1959	1959	1959	1959	1137
376	20230622	134800	85453989	1959	1959	1959	1959	500
377	20230622	134700	84474489	1959	1959	1959	1959	0
378	20230622	134600	84474489	1959	1959	1959	1959	5
379	20230622	134500	84464694	1959	1959	1959	1959	0
380	20230622	134400	84464694	1959	1959	1959	1959	705
381	20230622	134300	83083599	1960	1960	1960	1960	0
382	20230622	134200	83083599	1960	1960	1960	1960	15
383	20230622	134100	83054199	1960	1959	1960	1959	161
384	20230622	134000	82738799	1958	1958	1958	1958	0
385	20230622	133900	82738799	1958	1958	1958	1958	0
386	20230622	133800	82738799	1958	1955	1958	1955	4
387	20230622	133700	82730973	1959	1959	1959	1959	0
388	20230622	133600	82730973	1959	1959	1959	1959	55
389	20230622	133500	82623228	1959	1959	1959	1959	10
390	20230622	133400	82603638	1959	1959	1959	1959	0
391	20230622	133300	82603638	1959	1959	1959	1959	1
392	20230622	133200	82601679	1960	1960	1960	1960	11
393	20230622	133100	82580119	1960	1960	1960	1960	0
394	20230622	133000	82580119	1960	1960	1960	1960	0
395	20230622	132900	82580119	1960	1960	1960	1960	0
396	20230622	132800	82580119	1960	1953	1960	1953	526
397	20230622	132700	81552834	1954	1954	1954	1954	0
398	20230622	132600	81552834	1954	1954	1954	1954	785
399	20230622	132500	80018944	1954	1954	1954	1954	0
400	20230622	132400	80018944	1954	1954	1954	1954	115
401	20230622	132300	79794234	1954	1954	1954	1954	0
402	20230622	132200	79794234	1954	1954	1954	1954	366
403	20230622	132100	79079070	1960	1960	1960	1960	1
404	20230622	132000	79077110	1960	1960	1960	1960	0
405	20230622	131900	79077110	1960	1960	1960	1960	0
406	20230622	131800	79077110	1960	1960	1960	1960	0
407	20230622	131700	79077110	1960	1960	1960	1960	0
408	20230622	131600	79077110	1960	1960	1960	1960	0
409	20230622	131500	79077110	1960	1960	1960	1960	1
410	20230622	131400	79075150	1952	1952	1952	1952	0
411	20230622	131300	79075150	1952	1954	1954	1952	330
412	20230622	131200	78430779	1960	1960	1960	1960	6
413	20230622	131100	78419019	1961	1961	1961	1961	1
414	20230622	131000	78417058	1953	1953	1953	1953	0
415	20230622	130900	78417058	1953	1953	1953	1953	1065
416	20230622	130800	76337113	1953	1955	1955	1953	1000
417	20230622	130700	74383987	1961	1961	1961	1961	0
418	20230622	130600	74383987	1961	1961	1961	1961	0
419	20230622	130500	74383987	1961	1961	1961	1961	5
420	20230622	130400	74374182	1961	1961	1961	1961	0
421	20230622	130300	74374182	1961	1961	1961	1961	0
422	20230622	130200	74374182	1961	1961	1961	1961	50
423	20230622	130100	74276132	1961	1961	1961	1961	0
424	20230622	130000	74276132	1961	1961	1961	1961	0
425	20230622	125900	74276132	1961	1961	1961	1961	0
426	20230622	125800	74276132	1961	1961	1961	1961	0
427	20230622	125700	74276132	1961	1961	1961	1961	0
428	20230622	125600	74276132	1961	1961	1961	1961	0
429	20230622	125500	74276132	1961	1961	1961	1961	0
430	20230622	125400	74276132	1961	1961	1961	1961	50
431	20230622	125300	74178082	1961	1961	1961	1961	250
432	20230622	125200	73687832	1962	1962	1962	1962	0
433	20230622	125100	73687832	1962	1961	1962	1961	100
434	20230622	125000	73491658	1962	1962	1962	1962	0
435	20230622	124900	73491658	1962	1963	1963	1962	12
436	20230622	124800	73468112	1954	1964	1964	1954	1001
437	20230622	124700	71512148	1964	1964	1964	1964	1
438	20230622	124600	71510184	1953	1964	1964	1953	1501
439	20230622	124500	68574650	1964	1964	1964	1964	1
440	20230622	124400	68572686	1960	1960	1960	1960	0
441	20230622	124300	68572686	1960	1964	1964	1960	4110
442	20230622	124200	60515333	1964	1964	1965	1964	278
443	20230622	124100	59969337	1964	1964	1964	1964	239
444	20230622	124000	59499941	1977	1977	1977	1977	0
445	20230622	123900	59499941	1977	1975	1977	1975	349
446	20230622	123800	58810047	1976	1976	1976	1976	0
447	20230622	123700	58810047	1976	1976	1976	1976	0
448	20230622	123600	58810047	1976	1976	1976	1976	0
449	20230622	123500	58810047	1976	1976	1976	1976	10
450	20230622	123400	58790287	1976	1976	1976	1976	0
451	20230622	123300	58790287	1976	1976	1976	1976	5
452	20230622	123200	58780407	1976	1976	1976	1976	0
453	20230622	123100	58780407	1976	1976	1976	1976	0
454	20230622	123000	58780407	1976	1961	1976	1961	201
455	20230622	122900	58386231	1961	1961	1961	1961	0
456	20230622	122800	58386231	1961	1962	1962	1961	63
457	20230622	122700	58262651	1961	1961	1961	1961	0
458	20230622	122600	58262651	1961	1962	1962	1961	150
459	20230622	122500	57968390	1961	1961	1961	1961	0
460	20230622	122400	57968390	1961	1961	1961	1961	0
461	20230622	122300	57968390	1961	1961	1961	1961	1
462	20230622	122200	57966429	1976	1976	1976	1976	0
463	20230622	122100	57966429	1976	1976	1976	1976	3
464	20230622	122000	57960501	1961	1961	1961	1961	0
465	20230622	121900	57960501	1961	1963	1963	1961	300
466	20230622	121800	57372199	1961	1966	1966	1961	341
467	20230622	121700	56703134	1970	1970	1970	1970	0
468	20230622	121600	56703134	1970	1976	1976	1970	706
469	20230622	121500	55310339	1980	1980	1980	1980	1
470	20230622	121400	55308359	1980	1980	1980	1980	0
471	20230622	121300	55308359	1980	1980	1980	1980	0
472	20230622	121200	55308359	1980	1980	1980	1980	0
473	20230622	121100	55308359	1980	1980	1980	1980	20
474	20230622	121000	55268759	1980	1980	1980	1980	0
475	20230622	120900	55268759	1980	1980	1980	1980	0
476	20230622	120800	55268759	1980	1980	1980	1980	1
477	20230622	120700	55266779	1976	1976	1976	1976	164
478	20230622	120600	54942715	1976	1976	1976	1976	20
479	20230622	120500	54903195	1976	1975	1976	1975	193
480	20230622	120400	54521920	1975	1975	1975	1975	16
481	20230622	120300	54490320	1976	1976	1976	1976	0
482	20230622	120200	54490320	1976	1976	1976	1976	0
483	20230622	120100	54490320	1976	1976	1976	1976	0
484	20230622	120000	54490320	1976	1976	1976	1976	0
485	20230622	115900	54490320	1976	1976	1976	1976	0
486	20230622	115800	54490320	1976	1976	1976	1976	0
487	20230622	115700	54490320	1976	1976	1976	1976	0
488	20230622	115600	54490320	1976	1976	1976	1976	0
489	20230622	115500	54490320	1976	1975	1976	1975	184
490	20230622	115400	54126916	1975	1975	1975	1975	0
491	20230622	115300	54126916	1975	1975	1975	1975	0
492	20230622	115200	54126916	1975	1975	1975	1975	0
493	20230622	115100	54126916	1975	1975	1975	1975	0
494	20230622	115000	54126916	1975	1975	1975	1975	1
495	20230622	114900	54124941	1975	1975	1975	1975	0
496	20230622	114800	54124941	1975	1975	1975	1975	0
497	20230622	114700	54124941	1975	1975	1975	1975	1
498	20230622	114600	54122966	1975	1975	1975	1975	0
499	20230622	114500	54122966	1975	1975	1975	1975	1000
500	20230622	114400	52147966	1975	1975	1975	1975	0
501	20230622	114300	52147966	1975	1975	1975	1975	600
502	20230622	114200	50962966	1975	1975	1975	1975	100
503	20230622	114100	50765466	1975	1975	1975	1975	1
504	20230622	114000	50763491	1974	1974	1974	1974	250
505	20230622	113900	50269991	1974	1974	1974	1974	11
506	20230622	113800	50248277	1975	1975	1975	1975	0
507	20230622	113700	50248277	1975	1975	1975	1975	2
508	20230622	113600	50244327	1975	1975	1975	1975	10
509	20230622	113500	50224577	1975	1975	1975	1975	0
510	20230622	113400	50224577	1975	1975	1975	1975	0
511	20230622	113300	50224577	1975	1975	1975	1975	0
512	20230622	113200	50224577	1975	1975	1975	1975	0
513	20230622	113100	50224577	1975	1975	1975	1975	0
514	20230622	113000	50224577	1975	1963	1975	1960	1352
515	20230622	112900	47572991	1973	1975	1975	1973	60
516	20230622	112800	47454551	1976	1976	1976	1976	0
517	20230622	112700	47454551	1976	1976	1976	1976	0
518	20230622	112600	47454551	1976	1975	1976	1975	30
519	20230622	112500	47395300	1975	1975	1975	1975	3
520	20230622	112400	47389375	1962	1966	1966	1962	212
521	20230622	112300	46973066	1976	1976	1976	1976	0
522	20230622	112200	46973066	1976	1976	1976	1976	0
523	20230622	112100	46973066	1976	1976	1976	1976	0
524	20230622	112000	46973066	1976	1976	1976	1976	0
525	20230622	111900	46973066	1976	1976	1976	1976	1
526	20230622	111800	46971090	1976	1976	1976	1976	100
527	20230622	111700	46773490	1976	1976	1976	1976	0
528	20230622	111600	46773490	1976	1976	1976	1976	0
529	20230622	111500	46773490	1976	1976	1976	1976	1000
530	20230622	111400	44797490	1976	1976	1976	1976	0
531	20230622	111300	44797490	1976	1976	1976	1976	300
532	20230622	111200	44204690	1977	1977	1977	1977	0
533	20230622	111100	44204690	1977	1977	1977	1977	0
534	20230622	111000	44204690	1977	1977	1977	1977	0
535	20230622	110900	44204690	1977	1977	1977	1977	0
536	20230622	110800	44204690	1977	1977	1977	1977	0
537	20230622	110700	44204690	1977	1977	1977	1977	50
538	20230622	110600	44105840	1977	1977	1977	1977	167
539	20230622	110500	43775681	1977	1977	1977	1977	25
540	20230622	110400	43726256	1978	1978	1978	1978	0
541	20230622	110300	43726256	1978	1978	1978	1978	0
542	20230622	110200	43726256	1978	1978	1978	1978	0
543	20230622	110100	43726256	1978	1978	1978	1978	0
544	20230622	110000	43726256	1978	1976	1978	1965	5
545	20230622	105900	43716383	1965	1977	1977	1965	3
546	20230622	105800	43710464	1963	1965	1965	1963	653
547	20230622	105700	42428498	1966	1971	1971	1966	9
548	20230622	105600	42410777	1972	1974	1974	1972	13
549	20230622	105500	42385118	1975	1975	1975	1975	6
550	20230622	105400	42373268	1975	1975	1975	1975	0
551	20230622	105300	42373268	1975	1975	1975	1975	6
552	20230622	105200	42361418	1974	1974	1974	1974	0
553	20230622	105100	42361418	1974	1974	1974	1974	1
554	20230622	105000	42359444	1975	1975	1975	1975	0
555	20230622	104900	42359444	1975	1975	1975	1975	0
556	20230622	104800	42359444	1975	1975	1975	1975	3
557	20230622	104700	42353519	1975	1975	1975	1975	0
558	20230622	104600	42353519	1975	1975	1975	1975	0
559	20230622	104500	42353519	1975	1975	1975	1975	15
560	20230622	104400	42323894	1975	1975	1975	1975	0
561	20230622	104300	42323894	1975	1975	1975	1975	0
562	20230622	104200	42323894	1975	1976	1976	1975	11
563	20230622	104100	42302168	1977	1977	1977	1977	0
564	20230622	104000	42302168	1977	1977	1977	1977	10
565	20230622	103900	42282398	1978	1975	1978	1975	1500
566	20230622	103800	39316186	1975	1975	1975	1975	0
567	20230622	103700	39316186	1975	1975	1975	1975	1
568	20230622	103600	39314211	1961	1971	1971	1961	300
569	20230622	103500	38725565	1977	1977	1977	1977	0
570	20230622	103400	38725565	1977	1977	1977	1977	0
571	20230622	103300	38725565	1977	1974	1977	1974	3
572	20230622	103200	38719637	1977	1977	1977	1977	0
573	20230622	103100	38719637	1977	1975	1977	1975	26
574	20230622	103000	38668285	1977	1977	1977	1977	10
575	20230622	102900	38648515	1977	1977	1977	1977	1
576	20230622	102800	38646538	1960	1968	1968	1960	1195
577	20230622	102700	36301942	1969	1969	1969	1969	326
578	20230622	102600	35660048	1970	1970	1970	1970	11
579	20230622	102500	35638378	1970	1970	1970	1970	87
580	20230622	102400	35466988	1970	1971	1971	1970	288
581	20230622	102300	34899618	1978	1978	1978	1978	0
582	20230622	102200	34899618	1978	1978	1978	1978	10
583	20230622	102100	34879838	1978	1978	1978	1978	0
584	20230622	102000	34879838	1978	1978	1978	1978	7
585	20230622	101900	34865992	1970	1972	1972	1970	180
586	20230622	101800	34511177	1978	1978	1978	1978	0
587	20230622	101700	34511177	1978	1978	1978	1978	0
588	20230622	101600	34511177	1978	1978	1978	1978	0
589	20230622	101500	34511177	1978	1978	1978	1978	1
590	20230622	101400	34509199	1975	1974	1979	1974	643
591	20230622	101300	33237297	1979	1979	1979	1979	2
592	20230622	101200	33233339	1979	1975	1979	1975	23
593	20230622	101100	33187898	1975	1975	1975	1975	200
594	20230622	101000	32792898	1980	1979	1980	1979	300
595	20230622	100900	32199164	1979	1979	1979	1979	2
596	20230622	100800	32195206	1976	1976	1976	1976	380
597	20230622	100700	31444326	1976	1976	1976	1976	54
598	20230622	100600	31337622	1979	1979	1979	1979	3
599	20230622	100500	31331685	1979	1979	1979	1979	0
600	20230622	100400	31331685	1979	1980	1980	1977	1107
601	20230622	100300	29139930	1983	1983	1983	1983	0
602	20230622	100200	29139930	1983	1983	1983	1983	14
603	20230622	100100	29112168	1983	1982	1983	1980	1144
604	20230622	100000	26847031	1983	1983	1983	1983	0
605	20230622	095900	26847031	1983	1983	1983	1983	0
606	20230622	095800	26847031	1983	1983	1983	1983	0
607	20230622	095700	26847031	1983	1981	1983	1981	39
608	20230622	095600	26769768	1982	1982	1982	1982	14
609	20230622	095500	26742020	1981	1981	1981	1981	0
610	20230622	095400	26742020	1981	1981	1981	1981	0
611	20230622	095300	26742020	1981	1981	1981	1981	3
612	20230622	095200	26736077	1981	1981	1981	1981	17
613	20230622	095100	26702400	1981	1981	1981	1981	10
614	20230622	095000	26682590	1983	1983	1983	1983	129
615	20230622	094900	26426783	1983	1983	1983	1983	0
616	20230622	094800	26426783	1983	1982	1983	1976	1408
617	20230622	094700	23640523	1983	1983	1983	1983	0
618	20230622	094600	23640523	1983	1983	1983	1983	5
619	20230622	094500	23630608	1983	1983	1983	1983	4
620	20230622	094400	23622676	1983	1983	1983	1983	2
621	20230622	094300	23618710	1976	1976	1976	1976	0
622	20230622	094200	23618710	1976	1983	1984	1976	51
623	20230622	094100	23517777	1984	1984	1984	1984	116
624	20230622	094000	23287633	1984	1984	1984	1984	1
625	20230622	093900	23285649	1984	1984	1984	1984	2
626	20230622	093800	23281681	1984	1984	1984	1984	4
627	20230622	093700	23273745	1984	1984	1984	1984	1
628	20230622	093600	23271761	1984	1984	1984	1984	5
629	20230622	093500	23261841	1984	1984	1984	1984	11
630	20230622	093400	23240017	1984	1976	1984	1976	3
631	20230622	093300	23234081	1984	1984	1984	1984	4
632	20230622	093200	23226145	1984	1984	1984	1984	4
633	20230622	093100	23218209	1985	1985	1985	1985	9
634	20230622	093000	23200344	1975	1975	1975	1975	1
635	20230622	092900	23198369	1985	1985	1985	1985	2
636	20230622	092800	23194399	1982	1985	1985	1982	4
637	20230622	092700	23186465	1985	1985	1985	1985	100
638	20230622	092600	22987965	1988	1988	1988	1988	18
639	20230622	092500	22952181	1988	1992	1992	1988	32
640	20230622	092400	22888527	1975	1992	1994	1974	1478
641	20230622	092300	19955114	1993	1993	1993	1993	3
642	20230622	092200	19949135	1993	1994	1994	1993	208
643	20230622	092100	19534583	1994	1994	1994	1994	1
644	20230622	092000	19532589	1994	1994	1994	1994	0
645	20230622	091900	19532589	1994	1994	1994	1994	0
646	20230622	091800	19532589	1994	1994	1994	1994	77
647	20230622	091700	19379051	1994	1994	1994	1990	408
648	20230622	091600	18565847	1994	1994	1994	1994	0
649	20230622	091500	18565847	1994	1987	1994	1987	4
650	20230622	091400	18557887	1974	1995	1995	1974	872
651	20230622	091300	16826017	1994	1982	1994	1980	126
652	20230622	091200	16575412	1980	1980	1980	1980	1
653	20230622	091100	16573432	1970	1970	1970	1970	100
654	20230622	091000	16376432	1969	1969	1969	1969	2021
655	20230622	090900	12397083	1961	1961	1961	1961	4
656	20230622	090800	12389239	1969	1969	1969	1969	55
657	20230622	090700	12280944	1960	1960	1960	1960	0
658	20230622	090600	12280944	1960	1968	1969	1960	2168
659	20230622	090500	8017326	1968	1968	1968	1968	0
660	20230622	090400	8017326	1968	1968	1968	1968	12
661	20230622	090300	7993710	1968	1958	1968	1958	16
662	20230622	090200	7962362	1958	1959	1959	1957	2744
663	20230622	090100	2589288	1958	1968	1969	1958	135
664	20230622	090000	2323615	1952	1990	1990	1952	1173