KissMeData/068330/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	193100	150419727	1930	1930	1930	1930	288
3	20230627	193000	150419727	1930	1930	1930	1930	0
4	20230627	192900	150419727	1930	1930	1930	1930	0
5	20230627	192800	150419727	1930	1930	1930	1930	0
6	20230627	192700	150419727	1930	1930	1930	1930	0
7	20230627	192600	150419727	1930	1930	1930	1930	0
8	20230627	192500	150419727	1930	1930	1930	1930	0
9	20230627	192400	150419727	1930	1930	1930	1930	0
10	20230627	192300	150419727	1930	1930	1930	1930	0
11	20230627	192200	150419727	1930	1930	1930	1930	0
12	20230627	192100	150419727	1930	1930	1930	1930	0
13	20230627	192000	150419727	1930	1930	1930	1930	0
14	20230627	191900	150419727	1930	1930	1930	1930	0
15	20230627	191800	150419727	1930	1930	1930	1930	0
16	20230627	191700	150419727	1930	1930	1930	1930	0
17	20230627	191600	150419727	1930	1930	1930	1930	0
18	20230627	191500	150419727	1930	1930	1930	1930	0
19	20230627	191400	150419727	1930	1930	1930	1930	0
20	20230627	191300	150419727	1930	1930	1930	1930	0
21	20230627	191200	150419727	1930	1930	1930	1930	0
22	20230627	191100	150419727	1930	1930	1930	1930	0
23	20230627	191000	150419727	1930	1930	1930	1930	0
24	20230627	190900	150419727	1930	1930	1930	1930	0
25	20230627	190800	150419727	1930	1930	1930	1930	0
26	20230627	190700	150419727	1930	1930	1930	1930	0
27	20230627	190600	150419727	1930	1930	1930	1930	0
28	20230627	190500	150419727	1930	1930	1930	1930	0
29	20230627	190400	150419727	1930	1930	1930	1930	0
30	20230627	190300	150419727	1930	1930	1930	1930	0
31	20230627	190200	150419727	1930	1930	1930	1930	0
32	20230627	190100	150419727	1930	1930	1930	1930	288
33	20230627	190000	150419727	1930	1930	1930	1930	0
34	20230627	185900	150419727	1930	1930	1930	1930	0
35	20230627	185800	150419727	1930	1930	1930	1930	0
36	20230627	185700	150419727	1930	1930	1930	1930	0
37	20230627	185600	150419727	1930	1930	1930	1930	0
38	20230627	185500	150419727	1930	1930	1930	1930	0
39	20230627	185400	150419727	1930	1930	1930	1930	0
40	20230627	185300	150419727	1930	1930	1930	1930	0
41	20230627	185200	150419727	1930	1930	1930	1930	0
42	20230627	185100	150419727	1930	1930	1930	1930	0
43	20230627	185000	150419727	1930	1930	1930	1930	0
44	20230627	184900	150419727	1930	1930	1930	1930	0
45	20230627	184800	150419727	1930	1930	1930	1930	0
46	20230627	184700	150419727	1930	1930	1930	1930	0
47	20230627	184600	150419727	1930	1930	1930	1930	0
48	20230627	184500	150419727	1930	1930	1930	1930	0
49	20230627	184400	150419727	1930	1930	1930	1930	0
50	20230627	184300	150419727	1930	1930	1930	1930	0
51	20230627	184200	150419727	1930	1930	1930	1930	0
52	20230627	184100	150419727	1930	1930	1930	1930	0
53	20230627	184000	150419727	1930	1930	1930	1930	0
54	20230627	183900	150419727	1930	1930	1930	1930	0
55	20230627	183800	150419727	1930	1930	1930	1930	0
56	20230627	183700	150419727	1930	1930	1930	1930	0
57	20230627	183600	150419727	1930	1930	1930	1930	0
58	20230627	183500	150419727	1930	1930	1930	1930	0
59	20230627	183400	150419727	1930	1930	1930	1930	0
60	20230627	183300	150419727	1930	1930	1930	1930	0
61	20230627	183200	150419727	1930	1930	1930	1930	0
62	20230627	183100	150419727	1930	1930	1930	1930	288
63	20230627	183000	150419727	1930	1930	1930	1930	0
64	20230627	182900	150419727	1930	1930	1930	1930	0
65	20230627	182800	150419727	1930	1930	1930	1930	0
66	20230627	182700	150419727	1930	1930	1930	1930	0
67	20230627	182600	150419727	1930	1930	1930	1930	0
68	20230627	182500	150419727	1930	1930	1930	1930	0
69	20230627	182400	150419727	1930	1930	1930	1930	0
70	20230627	182300	150419727	1930	1930	1930	1930	0
71	20230627	182200	150419727	1930	1930	1930	1930	0
72	20230627	182100	150419727	1930	1930	1930	1930	0
73	20230627	182000	150419727	1930	1930	1930	1930	0
74	20230627	181900	150419727	1930	1930	1930	1930	0
75	20230627	181800	150419727	1930	1930	1930	1930	0
76	20230627	181700	150419727	1930	1930	1930	1930	0
77	20230627	181600	150419727	1930	1930	1930	1930	0
78	20230627	181500	150419727	1930	1930	1930	1930	0
79	20230627	181400	150419727	1930	1930	1930	1930	0
80	20230627	181300	150419727	1930	1930	1930	1930	0
81	20230627	181200	150419727	1930	1930	1930	1930	0
82	20230627	181100	150419727	1930	1930	1930	1930	0
83	20230627	181000	150419727	1930	1930	1930	1930	0
84	20230627	180900	150419727	1930	1930	1930	1930	0
85	20230627	180800	150419727	1930	1930	1930	1930	0
86	20230627	180700	150419727	1930	1930	1930	1930	0
87	20230627	180600	150419727	1930	1930	1930	1930	0
88	20230627	180500	150419727	1930	1930	1930	1930	0
89	20230627	180400	150419727	1930	1930	1930	1930	0
90	20230627	180300	150419727	1930	1930	1930	1930	0
91	20230627	180200	150419727	1930	1930	1930	1930	0
92	20230627	180100	150419727	1930	1930	1930	1930	288
93	20230627	180000	150419727	1930	1930	1930	1930	0
94	20230627	175900	150419727	1930	1930	1930	1930	0
95	20230627	175800	150419727	1930	1930	1930	1930	0
96	20230627	175700	150419727	1930	1930	1930	1930	0
97	20230627	175600	150419727	1930	1930	1930	1930	0
98	20230627	175500	150419727	1930	1930	1930	1930	0
99	20230627	175400	150419727	1930	1930	1930	1930	0
100	20230627	175300	150419727	1930	1930	1930	1930	0
101	20230627	175200	150419727	1930	1930	1930	1930	0
102	20230627	175100	150419727	1930	1930	1930	1930	0
103	20230627	175000	150419727	1930	1930	1930	1930	0
104	20230627	174900	150419727	1930	1930	1930	1930	0
105	20230627	174800	150419727	1930	1930	1930	1930	0
106	20230627	174700	150419727	1930	1930	1930	1930	0
107	20230627	174600	150419727	1930	1930	1930	1930	0
108	20230627	174500	150419727	1930	1930	1930	1930	0
109	20230627	174400	150419727	1930	1930	1930	1930	0
110	20230627	174300	150419727	1930	1930	1930	1930	0
111	20230627	174200	150419727	1930	1930	1930	1930	0
112	20230627	174100	150419727	1930	1930	1930	1930	0
113	20230627	174000	150419727	1930	1930	1930	1930	0
114	20230627	173900	150419727	1930	1930	1930	1930	0
115	20230627	173800	150419727	1930	1930	1930	1930	0
116	20230627	173700	150419727	1930	1930	1930	1930	0
117	20230627	173600	150419727	1930	1930	1930	1930	0
118	20230627	173500	150419727	1930	1930	1930	1930	0
119	20230627	173400	150419727	1930	1930	1930	1930	0
120	20230627	173300	150419727	1930	1930	1930	1930	0
121	20230627	173200	150419727	1930	1930	1930	1930	0
122	20230627	173100	150419727	1930	1930	1930	1930	288
123	20230627	173000	150419727	1930	1930	1930	1930	0
124	20230627	172900	150419727	1930	1930	1930	1930	0
125	20230627	172800	150419727	1930	1930	1930	1930	0
126	20230627	172700	150419727	1930	1930	1930	1930	0
127	20230627	172600	150419727	1930	1930	1930	1930	0
128	20230627	172500	150419727	1930	1930	1930	1930	0
129	20230627	172400	150419727	1930	1930	1930	1930	0
130	20230627	172300	150419727	1930	1930	1930	1930	0
131	20230627	172200	150419727	1930	1930	1930	1930	0
132	20230627	172100	150419727	1930	1930	1930	1930	0
133	20230627	172000	150419727	1930	1930	1930	1930	0
134	20230627	171900	150419727	1930	1930	1930	1930	0
135	20230627	171800	150419727	1930	1930	1930	1930	0
136	20230627	171700	150419727	1930	1930	1930	1930	0
137	20230627	171600	150419727	1930	1930	1930	1930	0
138	20230627	171500	150419727	1930	1930	1930	1930	0
139	20230627	171400	150419727	1930	1930	1930	1930	0
140	20230627	171300	150419727	1930	1930	1930	1930	0
141	20230627	171200	150419727	1930	1930	1930	1930	0
142	20230627	171100	150419727	1930	1930	1930	1930	0
143	20230627	171000	150419727	1930	1930	1930	1930	0
144	20230627	170900	150419727	1930	1930	1930	1930	0
145	20230627	170800	150419727	1930	1930	1930	1930	0
146	20230627	170700	150419727	1930	1930	1930	1930	0
147	20230627	170600	150419727	1930	1930	1930	1930	0
148	20230627	170500	150419727	1930	1930	1930	1930	0
149	20230627	170400	150419727	1930	1930	1930	1930	0
150	20230627	170300	150419727	1930	1930	1930	1930	0
151	20230627	170200	150419727	1930	1930	1930	1930	0
152	20230627	170100	150419727	1930	1930	1930	1930	288
153	20230627	170000	150419727	1930	1930	1930	1930	0
154	20230627	165900	150419727	1930	1930	1930	1930	0
155	20230627	165800	150419727	1930	1930	1930	1930	0
156	20230627	165700	150419727	1930	1930	1930	1930	0
157	20230627	165600	150419727	1930	1930	1930	1930	0
158	20230627	165500	150419727	1930	1930	1930	1930	0
159	20230627	165400	150419727	1930	1930	1930	1930	0
160	20230627	165300	150419727	1930	1930	1930	1930	0
161	20230627	165200	150419727	1930	1930	1930	1930	0
162	20230627	165100	150419727	1930	1930	1930	1930	0
163	20230627	165000	150419727	1930	1930	1930	1930	0
164	20230627	164900	150419727	1930	1930	1930	1930	0
165	20230627	164800	150419727	1930	1930	1930	1930	0
166	20230627	164700	150419727	1930	1930	1930	1930	0
167	20230627	164600	150419727	1930	1930	1930	1930	0
168	20230627	164500	150419727	1930	1930	1930	1930	0
169	20230627	164400	150419727	1930	1930	1930	1930	0
170	20230627	164300	150419727	1930	1930	1930	1930	0
171	20230627	164200	150419727	1930	1930	1930	1930	0
172	20230627	164100	150419727	1930	1930	1930	1930	0
173	20230627	164000	150419727	1930	1930	1930	1930	0
174	20230627	163900	150419727	1930	1930	1930	1930	0
175	20230627	163800	150419727	1930	1930	1930	1930	0
176	20230627	163700	150419727	1930	1930	1930	1930	0
177	20230627	163600	150419727	1930	1930	1930	1930	0
178	20230627	163500	150419727	1930	1930	1930	1930	0
179	20230627	163400	150419727	1930	1930	1930	1930	0
180	20230627	163300	150419727	1930	1930	1930	1930	0
181	20230627	163200	150419727	1930	1930	1930	1930	0
182	20230627	163100	150419727	1930	1930	1930	1930	288
183	20230627	163000	150419727	1930	1930	1930	1930	0
184	20230627	162900	150419727	1930	1930	1930	1930	0
185	20230627	162800	150419727	1930	1930	1930	1930	0
186	20230627	162700	150419727	1930	1930	1930	1930	0
187	20230627	162600	150419727	1930	1930	1930	1930	0
188	20230627	162500	150419727	1930	1930	1930	1930	0
189	20230627	162400	150419727	1930	1930	1930	1930	0
190	20230627	162300	150419727	1930	1930	1930	1930	0
191	20230627	162200	150419727	1930	1930	1930	1930	0
192	20230627	162100	150419727	1930	1930	1930	1930	0
193	20230627	162000	150419727	1930	1930	1930	1930	0
194	20230627	161900	150419727	1930	1930	1930	1930	0
195	20230627	161800	150419727	1930	1930	1930	1930	0
196	20230627	161700	150419727	1930	1930	1930	1930	0
197	20230627	161600	150419727	1930	1930	1930	1930	0
198	20230627	161500	150419727	1930	1930	1930	1930	0
199	20230627	161400	150419727	1930	1930	1930	1930	0
200	20230627	161300	150419727	1930	1930	1930	1930	0
201	20230627	161200	150419727	1930	1930	1930	1930	0
202	20230627	161100	150419727	1930	1930	1930	1930	0
203	20230627	161000	150419727	1930	1930	1930	1930	0
204	20230627	160900	150419727	1930	1930	1930	1930	0
205	20230627	160800	150419727	1930	1930	1930	1930	0
206	20230627	160700	150419727	1930	1930	1930	1930	0
207	20230627	160600	150419727	1930	1930	1930	1930	0
208	20230627	160500	150419727	1930	1930	1930	1930	0
209	20230627	160400	150419727	1930	1930	1930	1930	0
210	20230627	160300	150419727	1930	1930	1930	1930	0
211	20230627	160200	150419727	1930	1930	1930	1930	0
212	20230627	160100	150419727	1930	1930	1930	1930	288
213	20230627	160000	150419727	1930	1930	1930	1930	0
214	20230627	155900	150419727	1930	1930	1930	1930	0
215	20230627	155800	150419727	1930	1930	1930	1930	0
216	20230627	155700	150419727	1930	1930	1930	1930	0
217	20230627	155600	150419727	1930	1930	1930	1930	0
218	20230627	155500	150419727	1930	1930	1930	1930	0
219	20230627	155400	150419727	1930	1930	1930	1930	0
220	20230627	155300	150419727	1930	1930	1930	1930	0
221	20230627	155200	150419727	1930	1930	1930	1930	0
222	20230627	155100	150419727	1930	1930	1930	1930	0
223	20230627	155000	150419727	1930	1930	1930	1930	0
224	20230627	154900	150419727	1930	1930	1930	1930	0
225	20230627	154800	150419727	1930	1930	1930	1930	0
226	20230627	154700	150419727	1930	1930	1930	1930	0
227	20230627	154600	150419727	1930	1930	1930	1930	0
228	20230627	154500	150419727	1930	1930	1930	1930	0
229	20230627	154400	150419727	1930	1930	1930	1930	0
230	20230627	154300	150419727	1930	1930	1930	1930	0
231	20230627	154200	150419727	1930	1930	1930	1930	0
232	20230627	154100	150419727	1930	1930	1930	1930	0
233	20230627	154000	150419727	1930	1930	1930	1930	0
234	20230627	153900	150419727	1930	1930	1930	1930	0
235	20230627	153800	150419727	1930	1930	1930	1930	0
236	20230627	153700	150419727	1930	1930	1930	1930	0
237	20230627	153600	150419727	1930	1930	1930	1930	0
238	20230627	153500	150419727	1930	1930	1930	1930	0
239	20230627	153400	150419727	1930	1930	1930	1930	0
240	20230627	153300	150419727	1930	1930	1930	1930	0
241	20230627	153200	150419727	1930	1930	1930	1930	0
242	20230627	153100	150419727	1930	1930	1930	1930	288
243	20230627	153000	150419727	1930	1930	1930	1930	288
244	20230627	152900	149863887	1935	1935	1935	1935	0
245	20230627	152800	149863887	1935	1935	1935	1935	0
246	20230627	152700	149863887	1935	1935	1935	1935	0
247	20230627	152600	149863887	1935	1935	1935	1935	0
248	20230627	152500	149863887	1935	1935	1935	1935	0
249	20230627	152400	149863887	1935	1935	1935	1935	0
250	20230627	152300	149863887	1935	1935	1935	1935	0
251	20230627	152200	149863887	1935	1935	1935	1935	0
252	20230627	152100	149863887	1935	1935	1935	1935	0
253	20230627	152000	149863887	1935	1935	1935	1935	0
254	20230627	151900	149863887	1935	1935	1935	1935	0
255	20230627	151800	149863887	1935	1935	1935	1935	2
256	20230627	151700	149860017	1930	1930	1934	1930	1879
257	20230627	151600	146231711	1934	1934	1934	1934	0
258	20230627	151500	146231711	1934	1934	1934	1934	0
259	20230627	151400	146231711	1934	1934	1934	1934	1
260	20230627	151300	146229777	1934	1934	1934	1934	0
261	20230627	151200	146229777	1934	1934	1934	1934	35
262	20230627	151100	146162087	1934	1934	1934	1934	0
263	20230627	151000	146162087	1934	1934	1934	1934	0
264	20230627	150900	146162087	1934	1934	1934	1934	0
265	20230627	150800	146162087	1934	1934	1934	1934	0
266	20230627	150700	146162087	1934	1934	1934	1934	0
267	20230627	150600	146162087	1934	1934	1934	1934	12
268	20230627	150500	146138879	1930	1930	1930	1930	20
269	20230627	150400	146100279	1930	1934	1934	1930	10111
270	20230627	150300	126584929	1934	1934	1934	1934	0
271	20230627	150200	126584929	1934	1932	1934	1932	124
272	20230627	150100	126345339	1935	1935	1935	1935	0
273	20230627	150000	126345339	1935	1935	1935	1935	11
274	20230627	145900	126324054	1935	1935	1935	1935	0
275	20230627	145800	126324054	1935	1935	1935	1935	0
276	20230627	145700	126324054	1935	1935	1935	1935	0
277	20230627	145600	126324054	1935	1935	1935	1935	11
278	20230627	145500	126302769	1933	1933	1933	1933	78
279	20230627	145400	126151995	1935	1935	1935	1935	0
280	20230627	145300	126151995	1935	1935	1935	1935	0
281	20230627	145200	126151995	1935	1935	1935	1935	4
282	20230627	145100	126144255	1935	1935	1935	1935	0
283	20230627	145000	126144255	1935	1935	1935	1935	0
284	20230627	144900	126144255	1935	1935	1935	1935	16
285	20230627	144800	126113295	1935	1935	1935	1935	0
286	20230627	144700	126113295	1935	1935	1935	1935	0
287	20230627	144600	126113295	1935	1935	1935	1935	0
288	20230627	144500	126113295	1935	1935	1935	1935	0
289	20230627	144400	126113295	1935	1935	1935	1935	0
290	20230627	144300	126113295	1935	1935	1935	1935	0
291	20230627	144200	126113295	1935	1935	1935	1935	0
292	20230627	144100	126113295	1935	1935	1935	1935	0
293	20230627	144000	126113295	1935	1935	1935	1935	4
294	20230627	143900	126105555	1935	1935	1935	1935	0
295	20230627	143800	126105555	1935	1935	1935	1935	0
296	20230627	143700	126105555	1935	1935	1935	1935	0
297	20230627	143600	126105555	1935	1935	1935	1935	6
298	20230627	143500	126093945	1935	1935	1935	1935	0
299	20230627	143400	126093945	1935	1933	1935	1933	8
300	20230627	143300	126078471	1933	1933	1933	1933	5
301	20230627	143200	126068806	1933	1931	1933	1931	201
302	20230627	143100	125680673	1931	1931	1931	1931	402
303	20230627	143000	124904411	1931	1931	1931	1931	0
304	20230627	142900	124904411	1931	1931	1931	1931	0
305	20230627	142800	124904411	1931	1931	1931	1931	0
306	20230627	142700	124904411	1931	1931	1931	1931	0
307	20230627	142600	124904411	1931	1931	1931	1931	1
308	20230627	142500	124902480	1934	1934	1934	1934	0
309	20230627	142400	124902480	1934	1934	1934	1934	0
310	20230627	142300	124902480	1934	1932	1934	1932	3
311	20230627	142200	124896680	1935	1935	1935	1935	1
312	20230627	142100	124894745	1927	1927	1927	1927	822
313	20230627	142000	123310751	1935	1927	1935	1927	4263
314	20230627	141900	115095758	1927	1929	1929	1927	3108
315	20230627	141800	109105610	1928	1928	1928	1928	0
316	20230627	141700	109105610	1928	1928	1928	1928	0
317	20230627	141600	109105610	1928	1928	1928	1928	0
318	20230627	141500	109105610	1928	1928	1928	1928	1
319	20230627	141400	109103682	1932	1932	1932	1932	2
320	20230627	141300	109099818	1933	1933	1933	1933	17
321	20230627	141200	109066957	1929	1930	1930	1929	3
322	20230627	141100	109061169	1933	1933	1933	1933	0
323	20230627	141000	109061169	1933	1933	1933	1933	4
324	20230627	140900	109053437	1934	1934	1934	1934	0
325	20230627	140800	109053437	1934	1934	1934	1934	0
326	20230627	140700	109053437	1934	1934	1934	1934	0
327	20230627	140600	109053437	1934	1934	1934	1934	0
328	20230627	140500	109053437	1934	1934	1934	1934	12
329	20230627	140400	109030229	1927	1927	1927	1927	0
330	20230627	140300	109030229	1927	1932	1932	1927	1338
331	20230627	140200	106450177	1931	1931	1931	1931	0
332	20230627	140100	106450177	1931	1933	1933	1931	614
333	20230627	140000	105263362	1934	1934	1934	1934	3
334	20230627	135900	105257560	1935	1935	1935	1935	0
335	20230627	135800	105257560	1935	1935	1935	1935	0
336	20230627	135700	105257560	1935	1935	1936	1935	24
337	20230627	135600	105211110	1935	1935	1935	1935	0
338	20230627	135500	105211110	1935	1935	1935	1935	0
339	20230627	135400	105211110	1935	1935	1935	1935	0
340	20230627	135300	105211110	1935	1935	1935	1935	0
341	20230627	135200	105211110	1935	1935	1935	1935	0
342	20230627	135100	105211110	1935	1935	1935	1935	0
343	20230627	135000	105211110	1935	1935	1935	1935	143
344	20230627	134900	104934405	1940	1940	1940	1940	0
345	20230627	134800	104934405	1940	1940	1940	1940	0
346	20230627	134700	104934405	1940	1940	1940	1940	0
347	20230627	134600	104934405	1940	1940	1940	1940	0
348	20230627	134500	104934405	1940	1940	1940	1940	0
349	20230627	134400	104934405	1940	1940	1940	1940	0
350	20230627	134300	104934405	1940	1940	1940	1940	0
351	20230627	134200	104934405	1940	1940	1940	1940	0
352	20230627	134100	104934405	1940	1940	1940	1940	0
353	20230627	134000	104934405	1940	1940	1940	1940	0
354	20230627	133900	104934405	1940	1940	1940	1940	52
355	20230627	133800	104833525	1943	1943	1943	1943	0
356	20230627	133700	104833525	1943	1943	1943	1943	0
357	20230627	133600	104833525	1943	1943	1943	1943	0
358	20230627	133500	104833525	1943	1943	1943	1943	0
359	20230627	133400	104833525	1943	1943	1943	1943	10
360	20230627	133300	104814095	1943	1943	1943	1943	0
361	20230627	133200	104814095	1943	1942	1943	1942	8
362	20230627	133100	104798552	1943	1943	1943	1943	0
363	20230627	133000	104798552	1943	1943	1943	1942	32
364	20230627	132900	104736377	1944	1944	1944	1944	0
365	20230627	132800	104736377	1944	1944	1944	1944	0
366	20230627	132700	104736377	1944	1944	1944	1944	0
367	20230627	132600	104736377	1944	1943	1944	1943	2
368	20230627	132500	104732490	1933	1933	1933	1933	0
369	20230627	132400	104732490	1933	1933	1933	1933	26
370	20230627	132300	104682232	1933	1933	1933	1933	0
371	20230627	132200	104682232	1933	1935	1935	1933	10
372	20230627	132100	104662886	1944	1944	1944	1944	0
373	20230627	132000	104662886	1944	1944	1944	1944	0
374	20230627	131900	104662886	1944	1944	1944	1944	0
375	20230627	131800	104662886	1944	1944	1944	1944	10
376	20230627	131700	104643446	1944	1944	1944	1944	0
377	20230627	131600	104643446	1944	1944	1944	1944	0
378	20230627	131500	104643446	1944	1944	1944	1944	0
379	20230627	131400	104643446	1944	1944	1944	1944	55
380	20230627	131300	104536526	1944	1944	1944	1944	0
381	20230627	131200	104536526	1944	1944	1944	1944	0
382	20230627	131100	104536526	1944	1944	1944	1944	1
383	20230627	131000	104534582	1945	1945	1945	1945	51
384	20230627	130900	104435387	1945	1945	1945	1945	11
385	20230627	130800	104413992	1946	1946	1946	1946	0
386	20230627	130700	104413992	1946	1946	1946	1946	0
387	20230627	130600	104413992	1946	1946	1946	1946	0
388	20230627	130500	104413992	1946	1946	1946	1946	0
389	20230627	130400	104413992	1946	1946	1946	1946	0
390	20230627	130300	104413992	1946	1946	1946	1946	2
391	20230627	130200	104410100	1940	1940	1940	1940	0
392	20230627	130100	104410100	1940	1940	1940	1940	146
393	20230627	130000	104126860	1940	1940	1940	1940	0
394	20230627	125900	104126860	1940	1940	1940	1940	1048
395	20230627	125800	102093740	1940	1938	1940	1938	57
396	20230627	125700	101983238	1931	1931	1931	1931	0
397	20230627	125600	101983238	1931	1931	1931	1931	0
398	20230627	125500	101983238	1931	1931	1931	1931	0
399	20230627	125400	101983238	1931	1931	1931	1931	0
400	20230627	125300	101983238	1931	1931	1931	1931	0
401	20230627	125200	101983238	1931	1931	1931	1931	26
402	20230627	125100	101933032	1931	1931	1931	1931	0
403	20230627	125000	101933032	1931	1931	1931	1931	40
404	20230627	124900	101855792	1938	1938	1938	1938	5
405	20230627	124800	101846102	1938	1937	1938	1937	6
406	20230627	124700	101834479	1930	1930	1930	1930	0
407	20230627	124600	101834479	1930	1930	1930	1930	0
408	20230627	124500	101834479	1930	1930	1930	1930	0
409	20230627	124400	101834479	1930	1930	1930	1930	0
410	20230627	124300	101834479	1930	1930	1930	1930	0
411	20230627	124200	101834479	1930	1930	1930	1930	0
412	20230627	124100	101834479	1930	1930	1930	1930	0
413	20230627	124000	101834479	1930	1930	1930	1930	72
414	20230627	123900	101695519	1930	1930	1930	1930	0
415	20230627	123800	101695519	1930	1932	1932	1930	307
416	20230627	123700	101102403	1938	1938	1938	1938	0
417	20230627	123600	101102403	1938	1938	1938	1938	0
418	20230627	123500	101102403	1938	1938	1938	1938	0
419	20230627	123400	101102403	1938	1938	1938	1938	0
420	20230627	123300	101102403	1938	1930	1938	1927	805
421	20230627	123200	99550541	1938	1938	1938	1938	0
422	20230627	123100	99550541	1938	1938	1938	1938	0
423	20230627	123000	99550541	1938	1938	1938	1938	10
424	20230627	122900	99531161	1927	1927	1927	1927	0
425	20230627	122800	99531161	1927	1927	1927	1927	0
426	20230627	122700	99531161	1927	1927	1927	1927	0
427	20230627	122600	99531161	1927	1927	1927	1927	0
428	20230627	122500	99531161	1927	1927	1927	1927	0
429	20230627	122400	99531161	1927	1927	1927	1927	0
430	20230627	122300	99531161	1927	1927	1927	1927	0
431	20230627	122200	99531161	1927	1927	1927	1927	0
432	20230627	122100	99531161	1927	1927	1927	1927	1
433	20230627	122000	99529234	1927	1927	1927	1927	0
434	20230627	121900	99529234	1927	1927	1927	1927	0
435	20230627	121800	99529234	1927	1929	1929	1927	677
436	20230627	121700	98223717	1938	1938	1938	1938	0
437	20230627	121600	98223717	1938	1938	1938	1938	0
438	20230627	121500	98223717	1938	1938	1938	1938	0
439	20230627	121400	98223717	1938	1938	1938	1938	0
440	20230627	121300	98223717	1938	1938	1938	1938	0
441	20230627	121200	98223717	1938	1938	1938	1938	0
442	20230627	121100	98223717	1938	1938	1938	1938	8
443	20230627	121000	98208213	1938	1938	1938	1938	0
444	20230627	120900	98208213	1938	1938	1938	1938	40
445	20230627	120800	98130693	1938	1938	1938	1938	0
446	20230627	120700	98130693	1938	1938	1938	1938	15
447	20230627	120600	98101623	1938	1938	1938	1938	0
448	20230627	120500	98101623	1938	1938	1938	1938	0
449	20230627	120400	98101623	1938	1938	1938	1938	0
450	20230627	120300	98101623	1938	1938	1938	1938	0
451	20230627	120200	98101623	1938	1938	1938	1938	0
452	20230627	120100	98101623	1938	1938	1938	1938	2
453	20230627	120000	98097747	1939	1939	1939	1939	0
454	20230627	115900	98097747	1939	1939	1939	1939	0
455	20230627	115800	98097747	1939	1939	1939	1939	0
456	20230627	115700	98097747	1939	1939	1939	1939	0
457	20230627	115600	98097747	1939	1939	1939	1939	0
458	20230627	115500	98097747	1939	1939	1939	1939	0
459	20230627	115400	98097747	1939	1939	1939	1939	0
460	20230627	115300	98097747	1939	1939	1939	1939	2
461	20230627	115200	98093869	1929	1929	1929	1929	0
462	20230627	115100	98093869	1929	1929	1929	1929	1200
463	20230627	115000	95779069	1929	1931	1948	1929	181
464	20230627	114900	95429815	1931	1935	1935	1930	200
465	20230627	114800	95043576	1935	1947	1947	1935	151
466	20230627	114700	94751284	1949	1948	1949	1940	117
467	20230627	114600	94524166	1948	1948	1948	1948	0
468	20230627	114500	94524166	1948	1948	1948	1948	0
469	20230627	114400	94524166	1948	1948	1948	1948	0
470	20230627	114300	94524166	1948	1948	1948	1948	26
471	20230627	114200	94473518	1948	1948	1948	1948	1
472	20230627	114100	94471570	1940	1940	1940	1940	0
473	20230627	114000	94471570	1940	1940	1940	1940	0
474	20230627	113900	94471570	1940	1943	1943	1940	400
475	20230627	113800	93695063	1949	1949	1949	1949	1
476	20230627	113700	93693114	1949	1949	1949	1949	0
477	20230627	113600	93693114	1949	1949	1949	1949	0
478	20230627	113500	93693114	1949	1949	1949	1949	10
479	20230627	113400	93673624	1949	1949	1949	1949	5
480	20230627	113300	93663879	1949	1949	1949	1949	0
481	20230627	113200	93663879	1949	1949	1949	1949	0
482	20230627	113100	93663879	1949	1948	1949	1948	6
483	20230627	113000	93652189	1948	1948	1948	1948	3
484	20230627	112900	93646345	1948	1948	1948	1948	10
485	20230627	112800	93626865	1949	1949	1949	1949	0
486	20230627	112700	93626865	1949	1949	1949	1949	0
487	20230627	112600	93626865	1949	1949	1949	1949	21
488	20230627	112500	93585936	1950	1950	1950	1950	512
489	20230627	112400	92587536	1950	1950	1950	1950	0
490	20230627	112300	92587536	1950	1950	1950	1950	0
491	20230627	112200	92587536	1950	1948	1950	1948	8
492	20230627	112100	92571948	1949	1949	1949	1949	0
493	20230627	112000	92571948	1949	1949	1949	1949	170
494	20230627	111900	92240618	1949	1949	1949	1949	0
495	20230627	111800	92240618	1949	1949	1949	1949	1
496	20230627	111700	92238669	1950	1950	1950	1950	0
497	20230627	111600	92238669	1950	1950	1950	1950	6
498	20230627	111500	92226969	1950	1949	1950	1949	444
499	20230627	111400	91361170	1949	1949	1949	1949	0
500	20230627	111300	91361170	1949	1948	1949	1948	200
501	20230627	111200	90971384	1949	1949	1949	1948	300
502	20230627	111100	90386691	1949	1949	1949	1949	0
503	20230627	111000	90386691	1949	1949	1949	1949	0
504	20230627	110900	90386691	1949	1949	1949	1949	0
505	20230627	110800	90386691	1949	1949	1949	1949	0
506	20230627	110700	90386691	1949	1949	1949	1949	0
507	20230627	110600	90386691	1949	1949	1949	1949	0
508	20230627	110500	90386691	1949	1943	1949	1943	13
509	20230627	110400	90361370	1949	1949	1949	1949	0
510	20230627	110300	90361370	1949	1949	1949	1949	0
511	20230627	110200	90361370	1949	1949	1949	1949	513
512	20230627	110100	89361533	1949	1949	1949	1949	5
513	20230627	110000	89351788	1947	1941	1947	1941	481
514	20230627	105900	88418161	1940	1935	1940	1935	3271
515	20230627	105800	82083160	1935	1935	1935	1935	0
516	20230627	105700	82083160	1935	1935	1935	1935	0
517	20230627	105600	82083160	1935	1935	1935	1935	0
518	20230627	105500	82083160	1935	1935	1935	1935	0
519	20230627	105400	82083160	1935	1935	1935	1935	0
520	20230627	105300	82083160	1935	1935	1935	1935	0
521	20230627	105200	82083160	1935	1935	1935	1935	1
522	20230627	105100	82081225	1935	1935	1935	1935	0
523	20230627	105000	82081225	1935	1935	1935	1935	2
524	20230627	104900	82077355	1927	1932	1932	1927	2829
525	20230627	104800	76620309	1935	1935	1935	1935	0
526	20230627	104700	76620309	1935	1935	1935	1935	0
527	20230627	104600	76620309	1935	1935	1935	1935	0
528	20230627	104500	76620309	1935	1935	1935	1935	0
529	20230627	104400	76620309	1935	1935	1935	1935	5
530	20230627	104300	76610634	1935	1935	1935	1935	0
531	20230627	104200	76610634	1935	1935	1935	1935	2
532	20230627	104100	76606764	1933	1933	1933	1933	0
533	20230627	104000	76606764	1933	1933	1933	1933	1145
534	20230627	103900	74393479	1933	1933	1933	1933	2
535	20230627	103800	74389613	1928	1928	1928	1928	0
536	20230627	103700	74389613	1928	1928	1928	1928	151
537	20230627	103600	74098485	1928	1933	1933	1928	20337
538	20230627	103500	34848293	1934	1934	1934	1934	10
539	20230627	103400	34828953	1934	1934	1934	1934	0
540	20230627	103300	34828953	1934	1934	1934	1934	3
541	20230627	103200	34823151	1931	1931	1931	1931	1
542	20230627	103100	34821220	1935	1935	1935	1935	104
543	20230627	103000	34619980	1930	1930	1930	1930	4
544	20230627	102900	34612260	1930	1930	1930	1930	43
545	20230627	102800	34529270	1935	1935	1935	1935	0
546	20230627	102700	34529270	1935	1935	1935	1935	0
547	20230627	102600	34529270	1935	1931	1935	1931	33
548	20230627	102500	34465543	1935	1935	1935	1935	21
549	20230627	102400	34424908	1935	1933	1935	1933	1029
550	20230627	102300	32435831	1937	1937	1937	1937	0
551	20230627	102200	32435831	1937	1937	1937	1937	0
552	20230627	102100	32435831	1937	1937	1937	1937	0
553	20230627	102000	32435831	1937	1937	1937	1937	0
554	20230627	101900	32435831	1937	1937	1937	1937	1
555	20230627	101800	32433894	1933	1933	1933	1933	0
556	20230627	101700	32433894	1933	1933	1933	1933	0
557	20230627	101600	32433894	1933	1933	1933	1933	0
558	20230627	101500	32433894	1933	1933	1933	1933	70
559	20230627	101400	32298584	1937	1937	1937	1937	0
560	20230627	101300	32298584	1937	1937	1937	1937	0
561	20230627	101200	32298584	1937	1931	1937	1931	100
562	20230627	101100	32105208	1927	1927	1927	1927	0
563	20230627	101000	32105208	1927	1930	1931	1927	181
564	20230627	100900	31756136	1927	1927	1927	1927	0
565	20230627	100800	31756136	1927	1927	1927	1927	0
566	20230627	100700	31756136	1927	1927	1927	1927	0
567	20230627	100600	31756136	1927	1928	1928	1927	20
568	20230627	100500	31717595	1930	1930	1930	1930	2
569	20230627	100400	31713735	1927	1927	1927	1927	0
570	20230627	100300	31713735	1927	1927	1927	1927	0
571	20230627	100200	31713735	1927	1927	1927	1927	0
572	20230627	100100	31713735	1927	1927	1927	1927	0
573	20230627	100000	31713735	1927	1927	1927	1927	1
574	20230627	095900	31711808	1928	1928	1928	1928	0
575	20230627	095800	31711808	1928	1928	1928	1928	100
576	20230627	095700	31519008	1928	1928	1928	1928	0
577	20230627	095600	31519008	1928	1932	1932	1928	981
578	20230627	095500	29626227	1935	1935	1935	1935	1
579	20230627	095400	29624292	1930	1930	1930	1930	0
580	20230627	095300	29624292	1930	1936	1936	1930	290
581	20230627	095200	29063372	1935	1935	1935	1935	0
582	20230627	095100	29063372	1935	1934	1935	1934	20
583	20230627	095000	29024685	1930	1930	1930	1930	0
584	20230627	094900	29024685	1930	1934	1934	1930	336
585	20230627	094800	28376141	1934	1934	1934	1934	38
586	20230627	094700	28302649	1935	1935	1935	1935	0
587	20230627	094600	28302649	1935	1935	1935	1935	0
588	20230627	094500	28302649	1935	1935	1935	1935	1
589	20230627	094400	28300714	1935	1935	1935	1935	0
590	20230627	094300	28300714	1935	1934	1935	1934	122
591	20230627	094200	28064664	1934	1934	1934	1934	300
592	20230627	094100	27484464	1934	1935	1935	1934	40
593	20230627	094000	27407068	1938	1938	1938	1938	0
594	20230627	093900	27407068	1938	1938	1938	1938	0
595	20230627	093800	27407068	1938	1938	1938	1938	0
596	20230627	093700	27407068	1938	1938	1938	1938	0
597	20230627	093600	27407068	1938	1938	1938	1938	3
598	20230627	093500	27401254	1936	1936	1936	1936	52
599	20230627	093400	27300582	1938	1938	1938	1938	0
600	20230627	093300	27300582	1938	1937	1938	1937	36
601	20230627	093200	27230843	1937	1937	1937	1937	1
602	20230627	093100	27228906	1937	1937	1937	1937	0
603	20230627	093000	27228906	1937	1937	1937	1937	1
604	20230627	092900	27226969	1937	1937	1937	1937	7
605	20230627	092800	27213410	1937	1937	1937	1937	18
606	20230627	092700	27178544	1937	1937	1937	1937	0
607	20230627	092600	27178544	1937	1937	1937	1937	0
608	20230627	092500	27178544	1937	1938	1938	1937	11
609	20230627	092400	27157236	1938	1938	1938	1938	11
610	20230627	092300	27135918	1938	1939	1939	1938	252
611	20230627	092200	26647540	1939	1939	1939	1939	0
612	20230627	092100	26647540	1939	1939	1939	1939	0
613	20230627	092000	26647540	1939	1941	1941	1939	308
614	20230627	091900	26050019	1942	1950	1950	1942	3237
615	20230627	091800	19743422	1958	1958	1958	1958	0
616	20230627	091700	19743422	1958	1958	1958	1958	9
617	20230627	091600	19725800	1950	1950	1950	1950	843
618	20230627	091500	18081950	1960	1960	1960	1960	1
619	20230627	091400	18079990	1950	1950	1950	1950	0
620	20230627	091300	18079990	1950	1961	1961	1950	7527
621	20230627	091200	3376882	1960	1960	1960	1960	0
622	20230627	091100	3376882	1960	1960	1960	1960	0
623	20230627	091000	3376882	1960	1960	1960	1960	0
624	20230627	090900	3376882	1960	1976	1976	1960	172
625	20230627	090800	3039403	1966	1966	1966	1966	0
626	20230627	090700	3039403	1966	1966	1966	1966	0
627	20230627	090600	3039403	1966	1968	1968	1966	32
628	20230627	090500	2976489	1971	1968	1992	1963	364
629	20230627	090400	2261413	1965	1965	1965	1965	1
630	20230627	090300	2259448	1962	1962	1962	1962	0
631	20230627	090200	2259448	1962	1960	1962	1960	53
632	20230627	090100	2155566	1960	1956	1960	1956	68
633	20230627	090000	2022310	1953	1950	1953	1950	1037