KissMeData/027830/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	201400	300084952	1964	1964	1964	1964	4827
3	20230615	201300	300084952	1964	1964	1964	1964	0
4	20230615	201200	300084952	1964	1964	1964	1964	0
5	20230615	201100	300084952	1964	1964	1964	1964	0
6	20230615	201000	300084952	1964	1964	1964	1964	0
7	20230615	200900	300084952	1964	1964	1964	1964	0
8	20230615	200800	300084952	1964	1964	1964	1964	0
9	20230615	200700	300084952	1964	1964	1964	1964	0
10	20230615	200600	300084952	1964	1964	1964	1964	0
11	20230615	200500	300084952	1964	1964	1964	1964	0
12	20230615	200400	300084952	1964	1964	1964	1964	0
13	20230615	200300	300084952	1964	1964	1964	1964	0
14	20230615	200200	300084952	1964	1964	1964	1964	0
15	20230615	200100	300084952	1964	1964	1964	1964	0
16	20230615	200000	300084952	1964	1964	1964	1964	0
17	20230615	195900	300084952	1964	1964	1964	1964	0
18	20230615	195800	300084952	1964	1964	1964	1964	0
19	20230615	195700	300084952	1964	1964	1964	1964	0
20	20230615	195600	300084952	1964	1964	1964	1964	0
21	20230615	195500	300084952	1964	1964	1964	1964	0
22	20230615	195400	300084952	1964	1964	1964	1964	0
23	20230615	195300	300084952	1964	1964	1964	1964	0
24	20230615	195200	300084952	1964	1964	1964	1964	0
25	20230615	195100	300084952	1964	1964	1964	1964	0
26	20230615	195000	300084952	1964	1964	1964	1964	0
27	20230615	194900	300084952	1964	1964	1964	1964	0
28	20230615	194800	300084952	1964	1964	1964	1964	0
29	20230615	194700	300084952	1964	1964	1964	1964	0
30	20230615	194600	300084952	1964	1964	1964	1964	0
31	20230615	194500	300084952	1964	1964	1964	1964	0
32	20230615	194400	300084952	1964	1964	1964	1964	4827
33	20230615	194300	300084952	1964	1964	1964	1964	0
34	20230615	194200	300084952	1964	1964	1964	1964	0
35	20230615	194100	300084952	1964	1964	1964	1964	0
36	20230615	194000	300084952	1964	1964	1964	1964	0
37	20230615	193900	300084952	1964	1964	1964	1964	0
38	20230615	193800	300084952	1964	1964	1964	1964	0
39	20230615	193700	300084952	1964	1964	1964	1964	0
40	20230615	193600	300084952	1964	1964	1964	1964	0
41	20230615	193500	300084952	1964	1964	1964	1964	0
42	20230615	193400	300084952	1964	1964	1964	1964	0
43	20230615	193300	300084952	1964	1964	1964	1964	0
44	20230615	193200	300084952	1964	1964	1964	1964	0
45	20230615	193100	300084952	1964	1964	1964	1964	0
46	20230615	193000	300084952	1964	1964	1964	1964	0
47	20230615	192900	300084952	1964	1964	1964	1964	0
48	20230615	192800	300084952	1964	1964	1964	1964	0
49	20230615	192700	300084952	1964	1964	1964	1964	0
50	20230615	192600	300084952	1964	1964	1964	1964	0
51	20230615	192500	300084952	1964	1964	1964	1964	0
52	20230615	192400	300084952	1964	1964	1964	1964	0
53	20230615	192300	300084952	1964	1964	1964	1964	0
54	20230615	192200	300084952	1964	1964	1964	1964	0
55	20230615	192100	300084952	1964	1964	1964	1964	0
56	20230615	192000	300084952	1964	1964	1964	1964	0
57	20230615	191900	300084952	1964	1964	1964	1964	0
58	20230615	191800	300084952	1964	1964	1964	1964	0
59	20230615	191700	300084952	1964	1964	1964	1964	0
60	20230615	191600	300084952	1964	1964	1964	1964	0
61	20230615	191500	300084952	1964	1964	1964	1964	0
62	20230615	191400	300084952	1964	1964	1964	1964	4827
63	20230615	191300	300084952	1964	1964	1964	1964	0
64	20230615	191200	300084952	1964	1964	1964	1964	0
65	20230615	191100	300084952	1964	1964	1964	1964	0
66	20230615	191000	300084952	1964	1964	1964	1964	0
67	20230615	190900	300084952	1964	1964	1964	1964	0
68	20230615	190800	300084952	1964	1964	1964	1964	0
69	20230615	190700	300084952	1964	1964	1964	1964	0
70	20230615	190600	300084952	1964	1964	1964	1964	0
71	20230615	190500	300084952	1964	1964	1964	1964	0
72	20230615	190400	300084952	1964	1964	1964	1964	0
73	20230615	190300	300084952	1964	1964	1964	1964	0
74	20230615	190200	300084952	1964	1964	1964	1964	0
75	20230615	190100	300084952	1964	1964	1964	1964	0
76	20230615	190000	300084952	1964	1964	1964	1964	0
77	20230615	185900	300084952	1964	1964	1964	1964	0
78	20230615	185800	300084952	1964	1964	1964	1964	0
79	20230615	185700	300084952	1964	1964	1964	1964	0
80	20230615	185600	300084952	1964	1964	1964	1964	0
81	20230615	185500	300084952	1964	1964	1964	1964	0
82	20230615	185400	300084952	1964	1964	1964	1964	0
83	20230615	185300	300084952	1964	1964	1964	1964	0
84	20230615	185200	300084952	1964	1964	1964	1964	0
85	20230615	185100	300084952	1964	1964	1964	1964	0
86	20230615	185000	300084952	1964	1964	1964	1964	0
87	20230615	184900	300084952	1964	1964	1964	1964	0
88	20230615	184800	300084952	1964	1964	1964	1964	0
89	20230615	184700	300084952	1964	1964	1964	1964	0
90	20230615	184600	300084952	1964	1964	1964	1964	0
91	20230615	184500	300084952	1964	1964	1964	1964	0
92	20230615	184400	300084952	1964	1964	1964	1964	4827
93	20230615	184300	300084952	1964	1964	1964	1964	0
94	20230615	184200	300084952	1964	1964	1964	1964	0
95	20230615	184100	300084952	1964	1964	1964	1964	0
96	20230615	184000	300084952	1964	1964	1964	1964	0
97	20230615	183900	300084952	1964	1964	1964	1964	0
98	20230615	183800	300084952	1964	1964	1964	1964	0
99	20230615	183700	300084952	1964	1964	1964	1964	0
100	20230615	183600	300084952	1964	1964	1964	1964	0
101	20230615	183500	300084952	1964	1964	1964	1964	0
102	20230615	183400	300084952	1964	1964	1964	1964	0
103	20230615	183300	300084952	1964	1964	1964	1964	0
104	20230615	183200	300084952	1964	1964	1964	1964	0
105	20230615	183100	300084952	1964	1964	1964	1964	0
106	20230615	183000	300084952	1964	1964	1964	1964	0
107	20230615	182900	300084952	1964	1964	1964	1964	0
108	20230615	182800	300084952	1964	1964	1964	1964	0
109	20230615	182700	300084952	1964	1964	1964	1964	0
110	20230615	182600	300084952	1964	1964	1964	1964	0
111	20230615	182500	300084952	1964	1964	1964	1964	0
112	20230615	182400	300084952	1964	1964	1964	1964	0
113	20230615	182300	300084952	1964	1964	1964	1964	0
114	20230615	182200	300084952	1964	1964	1964	1964	0
115	20230615	182100	300084952	1964	1964	1964	1964	0
116	20230615	182000	300084952	1964	1964	1964	1964	0
117	20230615	181900	300084952	1964	1964	1964	1964	0
118	20230615	181800	300084952	1964	1964	1964	1964	0
119	20230615	181700	300084952	1964	1964	1964	1964	0
120	20230615	181600	300084952	1964	1964	1964	1964	0
121	20230615	181500	300084952	1964	1964	1964	1964	0
122	20230615	181400	300084952	1964	1964	1964	1964	4827
123	20230615	181300	300084952	1964	1964	1964	1964	0
124	20230615	181200	300084952	1964	1964	1964	1964	0
125	20230615	181100	300084952	1964	1964	1964	1964	0
126	20230615	181000	300084952	1964	1964	1964	1964	0
127	20230615	180900	300084952	1964	1964	1964	1964	0
128	20230615	180800	300084952	1964	1964	1964	1964	0
129	20230615	180700	300084952	1964	1964	1964	1964	0
130	20230615	180600	300084952	1964	1964	1964	1964	0
131	20230615	180500	300084952	1964	1964	1964	1964	0
132	20230615	180400	300084952	1964	1964	1964	1964	0
133	20230615	180300	300084952	1964	1964	1964	1964	0
134	20230615	180200	300084952	1964	1964	1964	1964	0
135	20230615	180100	300084952	1964	1964	1964	1964	0
136	20230615	180000	300084952	1964	1964	1964	1964	0
137	20230615	175900	300084952	1964	1964	1964	1964	0
138	20230615	175800	300084952	1964	1964	1964	1964	0
139	20230615	175700	300084952	1964	1964	1964	1964	0
140	20230615	175600	300084952	1964	1964	1964	1964	0
141	20230615	175500	300084952	1964	1964	1964	1964	0
142	20230615	175400	300084952	1964	1964	1964	1964	0
143	20230615	175300	300084952	1964	1964	1964	1964	0
144	20230615	175200	300084952	1964	1964	1964	1964	0
145	20230615	175100	300084952	1964	1964	1964	1964	0
146	20230615	175000	300084952	1964	1964	1964	1964	0
147	20230615	174900	300084952	1964	1964	1964	1964	0
148	20230615	174800	300084952	1964	1964	1964	1964	0
149	20230615	174700	300084952	1964	1964	1964	1964	0
150	20230615	174600	300084952	1964	1964	1964	1964	0
151	20230615	174500	300084952	1964	1964	1964	1964	0
152	20230615	174400	300084952	1964	1964	1964	1964	4827
153	20230615	174300	300084952	1964	1964	1964	1964	0
154	20230615	174200	300084952	1964	1964	1964	1964	0
155	20230615	174100	300084952	1964	1964	1964	1964	0
156	20230615	174000	300084952	1964	1964	1964	1964	0
157	20230615	173900	300084952	1964	1964	1964	1964	0
158	20230615	173800	300084952	1964	1964	1964	1964	0
159	20230615	173700	300084952	1964	1964	1964	1964	0
160	20230615	173600	300084952	1964	1964	1964	1964	0
161	20230615	173500	300084952	1964	1964	1964	1964	0
162	20230615	173400	300084952	1964	1964	1964	1964	0
163	20230615	173300	300084952	1964	1964	1964	1964	0
164	20230615	173200	300084952	1964	1964	1964	1964	0
165	20230615	173100	300084952	1964	1964	1964	1964	0
166	20230615	173000	300084952	1964	1964	1964	1964	0
167	20230615	172900	300084952	1964	1964	1964	1964	0
168	20230615	172800	300084952	1964	1964	1964	1964	0
169	20230615	172700	300084952	1964	1964	1964	1964	0
170	20230615	172600	300084952	1964	1964	1964	1964	0
171	20230615	172500	300084952	1964	1964	1964	1964	0
172	20230615	172400	300084952	1964	1964	1964	1964	0
173	20230615	172300	300084952	1964	1964	1964	1964	0
174	20230615	172200	300084952	1964	1964	1964	1964	0
175	20230615	172100	300084952	1964	1964	1964	1964	0
176	20230615	172000	300084952	1964	1964	1964	1964	0
177	20230615	171900	300084952	1964	1964	1964	1964	0
178	20230615	171800	300084952	1964	1964	1964	1964	0
179	20230615	171700	300084952	1964	1964	1964	1964	0
180	20230615	171600	300084952	1964	1964	1964	1964	0
181	20230615	171500	300084952	1964	1964	1964	1964	0
182	20230615	171400	300084952	1964	1964	1964	1964	4827
183	20230615	171300	300084952	1964	1964	1964	1964	0
184	20230615	171200	300084952	1964	1964	1964	1964	0
185	20230615	171100	300084952	1964	1964	1964	1964	0
186	20230615	171000	300084952	1964	1964	1964	1964	0
187	20230615	170900	300084952	1964	1964	1964	1964	0
188	20230615	170800	300084952	1964	1964	1964	1964	0
189	20230615	170700	300084952	1964	1964	1964	1964	0
190	20230615	170600	300084952	1964	1964	1964	1964	0
191	20230615	170500	300084952	1964	1964	1964	1964	0
192	20230615	170400	300084952	1964	1964	1964	1964	0
193	20230615	170300	300084952	1964	1964	1964	1964	0
194	20230615	170200	300084952	1964	1964	1964	1964	0
195	20230615	170100	300084952	1964	1964	1964	1964	0
196	20230615	170000	300084952	1964	1964	1964	1964	0
197	20230615	165900	300084952	1964	1964	1964	1964	0
198	20230615	165800	300084952	1964	1964	1964	1964	0
199	20230615	165700	300084952	1964	1964	1964	1964	0
200	20230615	165600	300084952	1964	1964	1964	1964	0
201	20230615	165500	300084952	1964	1964	1964	1964	0
202	20230615	165400	300084952	1964	1964	1964	1964	0
203	20230615	165300	300084952	1964	1964	1964	1964	0
204	20230615	165200	300084952	1964	1964	1964	1964	0
205	20230615	165100	300084952	1964	1964	1964	1964	0
206	20230615	165000	300084952	1964	1964	1964	1964	0
207	20230615	164900	300084952	1964	1964	1964	1964	0
208	20230615	164800	300084952	1964	1964	1964	1964	0
209	20230615	164700	300084952	1964	1964	1964	1964	0
210	20230615	164600	300084952	1964	1964	1964	1964	0
211	20230615	164500	300084952	1964	1964	1964	1964	0
212	20230615	164400	300084952	1964	1964	1964	1964	4827
213	20230615	164300	300084952	1964	1964	1964	1964	0
214	20230615	164200	300084952	1964	1964	1964	1964	0
215	20230615	164100	300084952	1964	1964	1964	1964	0
216	20230615	164000	300084952	1964	1964	1964	1964	0
217	20230615	163900	300084952	1964	1964	1964	1964	0
218	20230615	163800	300084952	1964	1964	1964	1964	0
219	20230615	163700	300084952	1964	1964	1964	1964	0
220	20230615	163600	300084952	1964	1964	1964	1964	0
221	20230615	163500	300084952	1964	1964	1964	1964	0
222	20230615	163400	300084952	1964	1964	1964	1964	0
223	20230615	163300	300084952	1964	1964	1964	1964	0
224	20230615	163200	300084952	1964	1964	1964	1964	0
225	20230615	163100	300084952	1964	1964	1964	1964	0
226	20230615	163000	300084952	1964	1964	1964	1964	0
227	20230615	162900	300084952	1964	1964	1964	1964	0
228	20230615	162800	300084952	1964	1964	1964	1964	0
229	20230615	162700	300084952	1964	1964	1964	1964	0
230	20230615	162600	300084952	1964	1964	1964	1964	0
231	20230615	162500	300084952	1964	1964	1964	1964	0
232	20230615	162400	300084952	1964	1964	1964	1964	0
233	20230615	162300	300084952	1964	1964	1964	1964	0
234	20230615	162200	300084952	1964	1964	1964	1964	0
235	20230615	162100	300084952	1964	1964	1964	1964	0
236	20230615	162000	300084952	1964	1964	1964	1964	0
237	20230615	161900	300084952	1964	1964	1964	1964	0
238	20230615	161800	300084952	1964	1964	1964	1964	0
239	20230615	161700	300084952	1964	1964	1964	1964	0
240	20230615	161600	300084952	1964	1964	1964	1964	0
241	20230615	161500	300084952	1964	1964	1964	1964	0
242	20230615	161400	300084952	1964	1964	1964	1964	4827
243	20230615	161300	300084952	1964	1964	1964	1964	0
244	20230615	161200	300084952	1964	1964	1964	1964	0
245	20230615	161100	300084952	1964	1964	1964	1964	0
246	20230615	161000	300084952	1964	1964	1964	1964	0
247	20230615	160900	300084952	1964	1964	1964	1964	0
248	20230615	160800	300084952	1964	1964	1964	1964	0
249	20230615	160700	300084952	1964	1964	1964	1964	0
250	20230615	160600	300084952	1964	1964	1964	1964	0
251	20230615	160500	300084952	1964	1964	1964	1964	0
252	20230615	160400	300084952	1964	1964	1964	1964	0
253	20230615	160300	300084952	1964	1964	1964	1964	0
254	20230615	160200	300084952	1964	1964	1964	1964	0
255	20230615	160100	300084952	1964	1964	1964	1964	0
256	20230615	160000	300084952	1964	1964	1964	1964	0
257	20230615	155900	300084952	1964	1964	1964	1964	0
258	20230615	155800	300084952	1964	1964	1964	1964	0
259	20230615	155700	300084952	1964	1964	1964	1964	0
260	20230615	155600	300084952	1964	1964	1964	1964	0
261	20230615	155500	300084952	1964	1964	1964	1964	0
262	20230615	155400	300084952	1964	1964	1964	1964	0
263	20230615	155300	300084952	1964	1964	1964	1964	0
264	20230615	155200	300084952	1964	1964	1964	1964	0
265	20230615	155100	300084952	1964	1964	1964	1964	0
266	20230615	155000	300084952	1964	1964	1964	1964	0
267	20230615	154900	300084952	1964	1964	1964	1964	0
268	20230615	154800	300084952	1964	1964	1964	1964	0
269	20230615	154700	300084952	1964	1964	1964	1964	0
270	20230615	154600	300084952	1964	1964	1964	1964	0
271	20230615	154500	300084952	1964	1964	1964	1964	0
272	20230615	154400	300084952	1964	1964	1964	1964	4827
273	20230615	154300	300084952	1964	1964	1964	1964	0
274	20230615	154200	300084952	1964	1964	1964	1964	0
275	20230615	154100	300084952	1964	1964	1964	1964	0
276	20230615	154000	300084952	1964	1964	1964	1964	0
277	20230615	153900	300084952	1964	1964	1964	1964	0
278	20230615	153800	300084952	1964	1964	1964	1964	0
279	20230615	153700	300084952	1964	1964	1964	1964	0
280	20230615	153600	300084952	1964	1964	1964	1964	0
281	20230615	153500	300084952	1964	1964	1964	1964	0
282	20230615	153400	300084952	1964	1964	1964	1964	0
283	20230615	153300	300084952	1964	1964	1964	1964	0
284	20230615	153200	300084952	1964	1964	1964	1964	0
285	20230615	153100	300084952	1964	1964	1964	1964	0
286	20230615	153000	300084952	1964	1964	1964	1964	4827
287	20230615	152900	290604724	1956	1956	1956	1956	0
288	20230615	152800	290604724	1956	1956	1956	1956	0
289	20230615	152700	290604724	1956	1956	1956	1956	0
290	20230615	152600	290604724	1956	1956	1956	1956	0
291	20230615	152500	290604724	1956	1956	1956	1956	0
292	20230615	152400	290604724	1956	1956	1956	1956	0
293	20230615	152300	290604724	1956	1956	1956	1956	0
294	20230615	152200	290604724	1956	1956	1956	1956	0
295	20230615	152100	290604724	1956	1956	1956	1956	0
296	20230615	152000	290604724	1956	1956	1956	1956	0
297	20230615	151900	290604724	1956	1956	1956	1955	128
298	20230615	151800	290354363	1955	1955	1959	1955	1001
299	20230615	151700	288397404	1954	1954	1954	1954	100
300	20230615	151600	288202004	1954	1955	1955	1954	687
301	20230615	151500	286858951	1954	1959	1959	1954	220
302	20230615	151400	286428871	1960	1960	1960	1960	0
303	20230615	151300	286428871	1960	1960	1960	1960	2
304	20230615	151200	286424951	1960	1960	1960	1950	6859
305	20230615	151100	273011912	1960	1958	1960	1958	111
306	20230615	151000	272794558	1958	1958	1960	1958	127
307	20230615	150900	272545886	1958	1960	1960	1958	877
308	20230615	150800	270828399	1961	1960	1961	1960	31
309	20230615	150700	270767609	1960	1960	1960	1960	191
310	20230615	150600	270393249	1959	1959	1959	1959	0
311	20230615	150500	270393249	1959	1959	1959	1959	102
312	20230615	150400	270193431	1959	1959	1959	1959	0
313	20230615	150300	270193431	1959	1959	1959	1959	10
314	20230615	150200	270173841	1959	1959	1959	1959	0
315	20230615	150100	270173841	1959	1959	1959	1959	574
316	20230615	150000	269049375	1960	1963	1963	1960	1074
317	20230615	145900	266942495	1963	1963	1963	1963	0
318	20230615	145800	266942495	1963	1963	1963	1963	11
319	20230615	145700	266920902	1962	1962	1962	1962	15
320	20230615	145600	266891472	1962	1962	1963	1961	941
321	20230615	145500	265045930	1963	1963	1963	1963	0
322	20230615	145400	265045930	1963	1963	1963	1963	1000
323	20230615	145300	263082930	1963	1963	1963	1963	0
324	20230615	145200	263082930	1963	1963	1963	1963	0
325	20230615	145100	263082930	1963	1963	1963	1963	105
326	20230615	145000	262876815	1964	1964	1964	1964	0
327	20230615	144900	262876815	1964	1964	1964	1964	0
328	20230615	144800	262876815	1964	1964	1964	1964	2
329	20230615	144700	262872887	1964	1964	1964	1964	3
330	20230615	144600	262866995	1964	1964	1964	1964	2
331	20230615	144500	262863067	1964	1964	1964	1964	0
332	20230615	144400	262863067	1964	1963	1964	1963	2
333	20230615	144300	262859140	1964	1965	1965	1962	960
334	20230615	144200	260975145	1965	1965	1965	1965	0
335	20230615	144100	260975145	1965	1964	1965	1963	348
336	20230615	144000	260291891	1966	1966	1966	1966	0
337	20230615	143900	260291891	1966	1966	1966	1966	0
338	20230615	143800	260291891	1966	1966	1966	1966	1
339	20230615	143700	260289925	1962	1964	1965	1962	755
340	20230615	143600	258807140	1964	1964	1964	1964	1
341	20230615	143500	258805176	1963	1963	1963	1963	17
342	20230615	143400	258771805	1963	1962	1963	1962	25
343	20230615	143300	258722751	1961	1961	1961	1961	17
344	20230615	143200	258689414	1961	1959	1961	1959	53
345	20230615	143100	258585577	1958	1957	1958	1957	153
346	20230615	143000	258286149	1957	1957	1957	1957	50
347	20230615	142900	258188299	1957	1957	1957	1957	3
348	20230615	142800	258182428	1957	1957	1957	1957	24
349	20230615	142700	258135460	1956	1956	1956	1956	52
350	20230615	142600	258033748	1956	1956	1956	1956	150
351	20230615	142500	257740348	1956	1954	1956	1954	3
352	20230615	142400	257734483	1953	1953	1953	1950	3454
353	20230615	142300	250998361	1949	1951	1953	1949	6
354	20230615	142200	250986657	1950	1950	1950	1950	0
355	20230615	142100	250986657	1950	1953	1953	1950	2
356	20230615	142000	250982754	1949	1949	1949	1949	0
357	20230615	141900	250982754	1949	1950	1950	1946	39
358	20230615	141800	250906751	1951	1954	1954	1951	5
359	20230615	141700	250896990	1955	1955	1955	1954	26
360	20230615	141600	250846161	1950	1955	1955	1950	23
361	20230615	141500	250801201	1955	1955	1955	1955	0
362	20230615	141400	250801201	1955	1955	1955	1955	5
363	20230615	141300	250791426	1955	1955	1955	1955	5
364	20230615	141200	250781651	1945	1952	1952	1945	5425
365	20230615	141100	240201841	1951	1951	1951	1951	0
366	20230615	141000	240201841	1951	1951	1951	1951	0
367	20230615	140900	240201841	1951	1954	1954	1951	2720
368	20230615	140800	234893587	1956	1956	1956	1956	30
369	20230615	140700	234834907	1952	1956	1956	1952	550
370	20230615	140600	233759927	1954	1956	1956	1954	660
371	20230615	140500	232469499	1955	1955	1955	1955	1
372	20230615	140400	232467544	1955	1955	1955	1955	0
373	20230615	140300	232467544	1955	1955	1955	1955	10
374	20230615	140200	232447994	1957	1957	1957	1957	26
375	20230615	140100	232397112	1952	1952	1956	1952	20
376	20230615	140000	232358052	1950	1950	1950	1950	0
377	20230615	135900	232358052	1950	1956	1956	1950	3272
378	20230615	135800	225976020	1956	1956	1956	1956	100
379	20230615	135700	225780420	1956	1957	1957	1956	132
380	20230615	135600	225522208	1958	1959	1962	1958	1072
381	20230615	135500	223419190	1959	1958	1959	1958	31
382	20230615	135400	223358472	1958	1957	1958	1957	10
383	20230615	135300	223338901	1956	1956	1956	1956	0
384	20230615	135200	223338901	1956	1956	1956	1956	1
385	20230615	135100	223336945	1958	1960	1960	1958	1588
386	20230615	135000	220227391	1959	1961	1961	1959	1513
387	20230615	134900	217262056	1961	1961	1961	1961	0
388	20230615	134800	217262056	1961	1961	1961	1961	0
389	20230615	134700	217262056	1961	1961	1961	1961	177
390	20230615	134600	216914959	1962	1962	1962	1962	20
391	20230615	134500	216875719	1962	1972	1972	1962	73
392	20230615	134400	216732473	1972	1972	1972	1972	1
393	20230615	134300	216730501	1960	1960	1960	1960	0
394	20230615	134200	216730501	1960	1960	1960	1960	0
395	20230615	134100	216730501	1960	1964	1964	1960	15823
396	20230615	134000	185707767	1963	1964	1964	1963	861
397	20230615	133900	184016897	1964	1964	1964	1964	129
398	20230615	133800	183763541	1974	1974	1974	1974	8
399	20230615	133700	183747749	1974	1974	1974	1974	60
400	20230615	133600	183629309	1974	1974	1974	1974	0
401	20230615	133500	183629309	1974	1974	1974	1974	100
402	20230615	133400	183431909	1974	1974	1974	1974	200
403	20230615	133300	183037109	1974	1974	1974	1974	0
404	20230615	133200	183037109	1974	1974	1974	1974	13
405	20230615	133100	183011447	1974	1974	1974	1974	1
406	20230615	133000	183009473	1974	1974	1974	1974	5
407	20230615	132900	182999603	1964	1975	1975	1964	1201
408	20230615	132800	180639724	1976	1966	1977	1966	104
409	20230615	132700	180435217	1967	1967	1967	1967	495
410	20230615	132600	179461552	1983	1983	1983	1983	0
411	20230615	132500	179461552	1983	1983	1983	1983	0
412	20230615	132400	179461552	1983	1967	1983	1967	10
413	20230615	132300	179441786	1965	1967	1967	1965	512
414	20230615	132200	178435256	1966	1966	1966	1966	0
415	20230615	132100	178435256	1966	1966	1966	1966	0
416	20230615	132000	178435256	1966	1966	1966	1966	400
417	20230615	131900	177648856	1976	1976	1976	1976	1
418	20230615	131800	177646880	1966	1967	1967	1966	1251
419	20230615	131700	175187071	1972	1968	1972	1968	60
420	20230615	131600	175068911	1972	1972	1972	1972	25
421	20230615	131500	175019611	1973	1973	1973	1973	5
422	20230615	131400	175009746	1973	1973	1973	1973	543
423	20230615	131300	173938407	1968	1968	1968	1968	691
424	20230615	131200	172578519	1969	1974	1974	1969	5170
425	20230615	131100	162384259	1974	1974	1974	1974	857
426	20230615	131000	160692541	1974	1975	1975	1974	1000
427	20230615	130900	158717903	1976	1976	1976	1976	140
428	20230615	130800	158441263	1976	1976	1976	1976	160
429	20230615	130700	158125103	1978	1978	1978	1978	0
430	20230615	130600	158125103	1978	1978	1978	1978	650
431	20230615	130500	156839403	1976	1976	1976	1976	6
432	20230615	130400	156827547	1976	1976	1976	1976	0
433	20230615	130300	156827547	1976	1976	1976	1976	0
434	20230615	130200	156827547	1976	1976	1976	1976	0
435	20230615	130100	156827547	1976	1976	1976	1976	0
436	20230615	130000	156827547	1976	1976	1976	1976	0
437	20230615	125900	156827547	1976	1976	1976	1976	0
438	20230615	125800	156827547	1976	1976	1976	1976	0
439	20230615	125700	156827547	1976	1976	1976	1976	0
440	20230615	125600	156827547	1976	1976	1976	1976	110
441	20230615	125500	156610187	1975	1975	1975	1975	30
442	20230615	125400	156550937	1976	1977	1977	1976	80
443	20230615	125300	156392856	1978	1977	1978	1976	141
444	20230615	125200	156114138	1977	1977	1977	1977	1000
445	20230615	125100	154137138	1978	1978	1978	1978	0
446	20230615	125000	154137138	1978	1979	1979	1978	1319
447	20230615	124900	151527394	1980	1980	1980	1980	0
448	20230615	124800	151527394	1980	1980	1980	1980	3
449	20230615	124700	151521454	1979	1979	1979	1979	0
450	20230615	124600	151521454	1979	1979	1979	1979	0
451	20230615	124500	151521454	1979	1979	1979	1979	0
452	20230615	124400	151521454	1979	1979	1979	1979	0
453	20230615	124300	151521454	1979	1979	1979	1978	789
454	20230615	124200	149960709	1979	1979	1979	1979	203
455	20230615	124100	149558972	1979	1978	1979	1978	167
456	20230615	124000	149228486	1978	1978	1978	1978	57
457	20230615	123900	149115740	1978	1978	1978	1978	0
458	20230615	123800	149115740	1978	1978	1978	1978	0
459	20230615	123700	149115740	1978	1978	1978	1978	0
460	20230615	123600	149115740	1978	1978	1978	1978	0
461	20230615	123500	149115740	1978	1978	1978	1978	0
462	20230615	123400	149115740	1978	1977	1978	1977	200
463	20230615	123300	148720254	1978	1978	1978	1978	0
464	20230615	123200	148720254	1978	1978	1978	1978	0
465	20230615	123100	148720254	1978	1978	1978	1978	0
466	20230615	123000	148720254	1978	1978	1978	1978	0
467	20230615	122900	148720254	1978	1978	1978	1978	0
468	20230615	122800	148720254	1978	1978	1978	1978	0
469	20230615	122700	148720254	1978	1978	1978	1978	0
470	20230615	122600	148720254	1978	1978	1978	1978	10
471	20230615	122500	148700474	1974	1974	1974	1974	0
472	20230615	122400	148700474	1974	1978	1978	1974	1000
473	20230615	122300	146725332	1980	1980	1980	1980	0
474	20230615	122200	146725332	1980	1981	1981	1980	1607
475	20230615	122100	143542476	1982	1982	1982	1982	350
476	20230615	122000	142848776	1982	1982	1982	1982	0
477	20230615	121900	142848776	1982	1982	1982	1982	2
478	20230615	121800	142844812	1983	1983	1984	1983	197
479	20230615	121700	142454158	1984	1984	1984	1984	0
480	20230615	121600	142454158	1984	1984	1984	1984	1
481	20230615	121500	142452174	1983	1983	1983	1983	90
482	20230615	121400	142273704	1983	1983	1983	1983	0
483	20230615	121300	142273704	1983	1983	1983	1983	17
484	20230615	121200	142239993	1983	1983	1983	1983	12
485	20230615	121100	142216197	1983	1983	1983	1983	490
486	20230615	121000	141244527	1983	1983	1983	1983	0
487	20230615	120900	141244527	1983	1983	1983	1983	0
488	20230615	120800	141244527	1983	1982	1983	1982	70
489	20230615	120700	141105726	1982	1982	1982	1982	0
490	20230615	120600	141105726	1982	1982	1982	1982	0
491	20230615	120500	141105726	1982	1982	1982	1982	1
492	20230615	120400	141103744	1982	1981	1982	1981	11
493	20230615	120300	141081952	1981	1981	1981	1981	0
494	20230615	120200	141081952	1981	1981	1981	1981	0
495	20230615	120100	141081952	1981	1981	1981	1981	0
496	20230615	120000	141081952	1981	1981	1981	1981	0
497	20230615	115900	141081952	1981	1981	1981	1981	2
498	20230615	115800	141077990	1980	1980	1980	1980	13
499	20230615	115700	141052250	1980	1980	1980	1980	77
500	20230615	115600	140899790	1980	1981	1981	1980	98
501	20230615	115500	140705704	1981	1981	1981	1981	0
502	20230615	115400	140705704	1981	1981	1981	1981	1
503	20230615	115300	140703723	1981	1981	1981	1981	0
504	20230615	115200	140703723	1981	1981	1981	1981	0
505	20230615	115100	140703723	1981	1981	1981	1981	60
506	20230615	115000	140584863	1981	1981	1981	1981	0
507	20230615	114900	140584863	1981	1981	1981	1981	0
508	20230615	114800	140584863	1981	1981	1981	1981	0
509	20230615	114700	140584863	1981	1981	1981	1981	1
510	20230615	114600	140582882	1975	1975	1975	1975	693
511	20230615	114500	139214207	1975	1975	1975	1975	0
512	20230615	114400	139214207	1975	1975	1975	1975	1
513	20230615	114300	139212232	1975	1975	1975	1975	2317
514	20230615	114200	134636157	1975	1975	1975	1973	3902
515	20230615	114100	126930264	1975	1977	1977	1975	350
516	20230615	114000	126238812	1980	1983	1983	1980	467
517	20230615	113900	125314008	1983	1983	1983	1983	142
518	20230615	113800	125032422	1983	1983	1983	1983	55
519	20230615	113700	124923357	1983	1983	1983	1983	0
520	20230615	113600	124923357	1983	1983	1983	1983	0
521	20230615	113500	124923357	1983	1983	1983	1983	0
522	20230615	113400	124923357	1983	1983	1983	1983	0
523	20230615	113300	124923357	1983	1983	1983	1983	100
524	20230615	113200	124725057	1983	1983	1983	1983	4
525	20230615	113100	124717125	1980	1980	1980	1980	0
526	20230615	113000	124717125	1980	1980	1980	1980	0
527	20230615	112900	124717125	1980	1980	1980	1980	0
528	20230615	112800	124717125	1980	1980	1980	1980	0
529	20230615	112700	124717125	1980	1980	1980	1980	0
530	20230615	112600	124717125	1980	1980	1980	1980	0
531	20230615	112500	124717125	1980	1980	1980	1980	0
532	20230615	112400	124717125	1980	1980	1980	1980	0
533	20230615	112300	124717125	1980	1980	1980	1980	33
534	20230615	112200	124651785	1975	1982	1982	1975	1283
535	20230615	112100	122111583	1976	1976	1976	1976	0
536	20230615	112000	122111583	1976	1976	1976	1976	0
537	20230615	111900	122111583	1976	1976	1976	1976	0
538	20230615	111800	122111583	1976	1976	1976	1976	130
539	20230615	111700	121854703	1976	1976	1976	1976	0
540	20230615	111600	121854703	1976	1976	1976	1976	56
541	20230615	111500	121744047	1976	1976	1976	1976	0
542	20230615	111400	121744047	1976	1976	1976	1976	140
543	20230615	111300	121467407	1976	1976	1976	1976	90
544	20230615	111200	121289567	1976	1976	1976	1976	125
545	20230615	111100	121042567	1976	1976	1976	1975	223
546	20230615	111000	120602032	1976	1977	1977	1976	52
547	20230615	110900	120499260	1978	1982	1982	1978	4109
548	20230615	110800	112364101	1981	1981	1981	1981	0
549	20230615	110700	112364101	1981	1981	1981	1981	152
550	20230615	110600	112062989	1981	1981	1981	1981	1052
551	20230615	110500	109978977	1981	1981	1981	1981	1002
552	20230615	110400	107994015	1981	1981	1981	1981	0
553	20230615	110300	107994015	1981	1984	1984	1981	3026
554	20230615	110200	101996091	1986	1986	1986	1986	0
555	20230615	110100	101996091	1986	1986	1986	1985	3
556	20230615	110000	101990134	1986	1986	1986	1986	6
557	20230615	105900	101978218	1985	1984	1985	1984	5
558	20230615	105800	101968295	1983	1983	1983	1983	52
559	20230615	105700	101865179	1983	1983	1983	1983	4
560	20230615	105600	101857247	1983	1982	1983	1982	401
561	20230615	105500	101062209	1983	1986	1988	1983	430
562	20230615	105400	100209021	1987	1986	1987	1985	1508
563	20230615	105300	97215137	1991	1989	1991	1987	40
564	20230615	105200	97135538	1988	1985	1988	1985	6
565	20230615	105100	97123617	1984	1984	1984	1984	1
566	20230615	105000	97121633	1985	1988	1988	1984	864
567	20230615	104900	95407258	1986	1986	1988	1986	222
568	20230615	104800	94966363	1986	1986	1986	1986	25
569	20230615	104700	94916713	1987	1988	1988	1987	401
570	20230615	104600	94119725	1989	1989	1989	1989	303
571	20230615	104500	93517058	1989	1992	1992	1989	1598
572	20230615	104400	90335288	1993	1994	1996	1993	13
573	20230615	104300	90309367	1994	1994	1994	1994	7
574	20230615	104200	90295409	1995	1997	1997	1995	106
575	20230615	104100	90083737	1997	1995	1997	1995	30
576	20230615	104000	90023854	1995	1995	1995	1995	0
577	20230615	103900	90023854	1995	1995	1995	1995	0
578	20230615	103800	90023854	1995	1994	1995	1991	556
579	20230615	103700	88915413	1994	1994	1994	1994	6
580	20230615	103600	88903449	1993	1993	1993	1993	3
581	20230615	103500	88897470	1993	1993	1993	1993	3
582	20230615	103400	88891491	1993	1991	1993	1991	4
583	20230615	103300	88883524	1994	1994	1994	1994	50
584	20230615	103200	88783824	1990	1995	1995	1990	3716
585	20230615	103100	81377246	1996	1996	1996	1996	2
586	20230615	103000	81373254	1995	1998	1998	1995	131
587	20230615	102900	81111819	1998	1998	1998	1998	30
588	20230615	102800	81051879	1998	1998	1998	1998	80
589	20230615	102700	80892039	1994	1995	1995	1994	36
590	20230615	102600	80820235	1995	1998	1998	1995	1482
591	20230615	102500	77859729	1998	1999	1999	1998	143
592	20230615	102400	77573874	1999	1999	1999	1999	1
593	20230615	102300	77571875	1999	1999	1999	1999	0
594	20230615	102200	77571875	1999	1999	1999	1999	0
595	20230615	102100	77571875	1999	2000	2005	1999	1037
596	20230615	102000	75498745	2000	2000	2000	2000	1
597	20230615	101900	75496745	2000	2005	2005	2000	1021
598	20230615	101800	73454735	2005	2005	2005	2005	1102
599	20230615	101700	71245225	2010	2010	2010	2010	200
600	20230615	101600	70843225	2005	2020	2020	2000	15202
601	20230615	101500	40395600	2020	2020	2020	2020	31
602	20230615	101400	40332980	2020	2020	2020	2020	112
603	20230615	101300	40106740	2020	2020	2020	2020	224
604	20230615	101200	39654260	2025	2025	2025	2025	0
605	20230615	101100	39654260	2025	2025	2025	2025	0
606	20230615	101000	39654260	2025	2025	2025	2025	0
607	20230615	100900	39654260	2025	2025	2025	2025	0
608	20230615	100800	39654260	2025	2025	2025	2025	200
609	20230615	100700	39249260	2030	2030	2030	2030	1
610	20230615	100600	39247230	2035	2035	2035	2035	0
611	20230615	100500	39247230	2035	2035	2035	2035	1
612	20230615	100400	39245195	2055	2055	2055	2055	0
613	20230615	100300	39245195	2055	2040	2055	2040	1000
614	20230615	100200	37199135	2040	2040	2040	2040	0
615	20230615	100100	37199135	2040	2040	2040	2040	0
616	20230615	100000	37199135	2040	2040	2040	2040	0
617	20230615	095900	37199135	2040	2030	2040	2025	102
618	20230615	095800	36992070	2035	2035	2035	2035	144
619	20230615	095700	36699030	2035	2035	2035	2035	0
620	20230615	095600	36699030	2035	2035	2035	2035	0
621	20230615	095500	36699030	2035	2035	2035	2035	0
622	20230615	095400	36699030	2035	2035	2035	2035	0
623	20230615	095300	36699030	2035	2035	2035	2035	0
624	20230615	095200	36699030	2035	2035	2035	2035	0
625	20230615	095100	36699030	2035	2035	2035	2035	0
626	20230615	095000	36699030	2035	2035	2035	2035	1
627	20230615	094900	36696995	2035	2035	2035	2035	10
628	20230615	094800	36676645	2035	2035	2035	2030	828
629	20230615	094700	34995440	2040	2040	2040	2040	99
630	20230615	094600	34793480	2040	2040	2040	2040	0
631	20230615	094500	34793480	2040	2040	2040	2040	0
632	20230615	094400	34793480	2040	2040	2040	2040	0
633	20230615	094300	34793480	2040	2040	2040	2040	2
634	20230615	094200	34789400	2040	2040	2040	2040	0
635	20230615	094100	34789400	2040	2040	2040	2040	0
636	20230615	094000	34789400	2040	2040	2040	2040	0
637	20230615	093900	34789400	2040	2040	2040	2040	0
638	20230615	093800	34789400	2040	2040	2040	2040	0
639	20230615	093700	34789400	2040	2040	2040	2040	1
640	20230615	093600	34787360	2040	2040	2040	2040	1
641	20230615	093500	34785320	2040	2030	2040	2030	19
642	20230615	093400	34746610	2030	2030	2030	2030	0
643	20230615	093300	34746610	2030	2030	2030	2030	100
644	20230615	093200	34543610	2030	2030	2030	2030	1
645	20230615	093100	34541580	2020	2020	2020	2020	0
646	20230615	093000	34541580	2020	2020	2020	2020	0
647	20230615	092900	34541580	2020	2020	2020	2020	0
648	20230615	092800	34541580	2020	2020	2020	2020	0
649	20230615	092700	34541580	2020	2020	2020	2020	0
650	20230615	092600	34541580	2020	2020	2020	2020	0
651	20230615	092500	34541580	2020	2020	2020	2020	0
652	20230615	092400	34541580	2020	2025	2025	2020	3120
653	20230615	092300	28234180	2030	2030	2030	2030	960
654	20230615	092200	26285380	2030	2030	2030	2030	0
655	20230615	092100	26285380	2030	2030	2030	2030	0
656	20230615	092000	26285380	2030	2030	2030	2030	0
657	20230615	091900	26285380	2030	2040	2040	2030	1001
658	20230615	091800	24253340	2040	2040	2040	2040	7
659	20230615	091700	24239060	2040	2040	2040	2040	0
660	20230615	091600	24239060	2040	2040	2040	2040	21
661	20230615	091500	24196220	2030	2030	2030	2030	1200
662	20230615	091400	21760220	2025	2025	2025	2025	0
663	20230615	091300	21760220	2025	2035	2035	2025	221
664	20230615	091200	21311345	2040	2040	2040	2040	0
665	20230615	091100	21311345	2040	2040	2040	2040	3
666	20230615	091000	21305225	2040	2040	2040	2040	804
667	20230615	090900	19665065	2045	2040	2045	2040	1003
668	20230615	090800	17618930	2045	2045	2045	2045	5
669	20230615	090700	17608705	2045	2045	2045	2040	148
670	20230615	090600	17306750	2050	2050	2050	2050	1
671	20230615	090500	17304700	2040	2045	2045	2040	5055
672	20230615	090400	6977500	2045	2040	2045	2035	1792
673	20230615	090300	3326810	2040	2040	2040	2040	1030
674	20230615	090200	1225610	2035	2035	2035	2035	86
675	20230615	090100	1050600	2040	2040	2040	2040	0
676	20230615	090000	1050600	2040	2040	2040	2040	515