KissMeData/027830/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	204400	122444784	1942	1942	1942	1942	1250
3	20230623	204300	122444784	1942	1942	1942	1942	0
4	20230623	204200	122444784	1942	1942	1942	1942	0
5	20230623	204100	122444784	1942	1942	1942	1942	0
6	20230623	204000	122444784	1942	1942	1942	1942	0
7	20230623	203900	122444784	1942	1942	1942	1942	0
8	20230623	203800	122444784	1942	1942	1942	1942	0
9	20230623	203700	122444784	1942	1942	1942	1942	0
10	20230623	203600	122444784	1942	1942	1942	1942	0
11	20230623	203500	122444784	1942	1942	1942	1942	0
12	20230623	203400	122444784	1942	1942	1942	1942	0
13	20230623	203300	122444784	1942	1942	1942	1942	0
14	20230623	203200	122444784	1942	1942	1942	1942	0
15	20230623	203100	122444784	1942	1942	1942	1942	0
16	20230623	203000	122444784	1942	1942	1942	1942	0
17	20230623	202900	122444784	1942	1942	1942	1942	0
18	20230623	202800	122444784	1942	1942	1942	1942	0
19	20230623	202700	122444784	1942	1942	1942	1942	0
20	20230623	202600	122444784	1942	1942	1942	1942	0
21	20230623	202500	122444784	1942	1942	1942	1942	0
22	20230623	202400	122444784	1942	1942	1942	1942	0
23	20230623	202300	122444784	1942	1942	1942	1942	0
24	20230623	202200	122444784	1942	1942	1942	1942	0
25	20230623	202100	122444784	1942	1942	1942	1942	0
26	20230623	202000	122444784	1942	1942	1942	1942	0
27	20230623	201900	122444784	1942	1942	1942	1942	0
28	20230623	201800	122444784	1942	1942	1942	1942	0
29	20230623	201700	122444784	1942	1942	1942	1942	0
30	20230623	201600	122444784	1942	1942	1942	1942	0
31	20230623	201500	122444784	1942	1942	1942	1942	0
32	20230623	201400	122444784	1942	1942	1942	1942	1250
33	20230623	201300	122444784	1942	1942	1942	1942	0
34	20230623	201200	122444784	1942	1942	1942	1942	0
35	20230623	201100	122444784	1942	1942	1942	1942	0
36	20230623	201000	122444784	1942	1942	1942	1942	0
37	20230623	200900	122444784	1942	1942	1942	1942	0
38	20230623	200800	122444784	1942	1942	1942	1942	0
39	20230623	200700	122444784	1942	1942	1942	1942	0
40	20230623	200600	122444784	1942	1942	1942	1942	0
41	20230623	200500	122444784	1942	1942	1942	1942	0
42	20230623	200400	122444784	1942	1942	1942	1942	0
43	20230623	200300	122444784	1942	1942	1942	1942	0
44	20230623	200200	122444784	1942	1942	1942	1942	0
45	20230623	200100	122444784	1942	1942	1942	1942	0
46	20230623	200000	122444784	1942	1942	1942	1942	0
47	20230623	195900	122444784	1942	1942	1942	1942	0
48	20230623	195800	122444784	1942	1942	1942	1942	0
49	20230623	195700	122444784	1942	1942	1942	1942	0
50	20230623	195600	122444784	1942	1942	1942	1942	0
51	20230623	195500	122444784	1942	1942	1942	1942	0
52	20230623	195400	122444784	1942	1942	1942	1942	0
53	20230623	195300	122444784	1942	1942	1942	1942	0
54	20230623	195200	122444784	1942	1942	1942	1942	0
55	20230623	195100	122444784	1942	1942	1942	1942	0
56	20230623	195000	122444784	1942	1942	1942	1942	0
57	20230623	194900	122444784	1942	1942	1942	1942	0
58	20230623	194800	122444784	1942	1942	1942	1942	0
59	20230623	194700	122444784	1942	1942	1942	1942	0
60	20230623	194600	122444784	1942	1942	1942	1942	0
61	20230623	194500	122444784	1942	1942	1942	1942	0
62	20230623	194400	122444784	1942	1942	1942	1942	1250
63	20230623	194300	122444784	1942	1942	1942	1942	0
64	20230623	194200	122444784	1942	1942	1942	1942	0
65	20230623	194100	122444784	1942	1942	1942	1942	0
66	20230623	194000	122444784	1942	1942	1942	1942	0
67	20230623	193900	122444784	1942	1942	1942	1942	0
68	20230623	193800	122444784	1942	1942	1942	1942	0
69	20230623	193700	122444784	1942	1942	1942	1942	0
70	20230623	193600	122444784	1942	1942	1942	1942	0
71	20230623	193500	122444784	1942	1942	1942	1942	0
72	20230623	193400	122444784	1942	1942	1942	1942	0
73	20230623	193300	122444784	1942	1942	1942	1942	0
74	20230623	193200	122444784	1942	1942	1942	1942	0
75	20230623	193100	122444784	1942	1942	1942	1942	0
76	20230623	193000	122444784	1942	1942	1942	1942	0
77	20230623	192900	122444784	1942	1942	1942	1942	0
78	20230623	192800	122444784	1942	1942	1942	1942	0
79	20230623	192700	122444784	1942	1942	1942	1942	0
80	20230623	192600	122444784	1942	1942	1942	1942	0
81	20230623	192500	122444784	1942	1942	1942	1942	0
82	20230623	192400	122444784	1942	1942	1942	1942	0
83	20230623	192300	122444784	1942	1942	1942	1942	0
84	20230623	192200	122444784	1942	1942	1942	1942	0
85	20230623	192100	122444784	1942	1942	1942	1942	0
86	20230623	192000	122444784	1942	1942	1942	1942	0
87	20230623	191900	122444784	1942	1942	1942	1942	0
88	20230623	191800	122444784	1942	1942	1942	1942	0
89	20230623	191700	122444784	1942	1942	1942	1942	0
90	20230623	191600	122444784	1942	1942	1942	1942	0
91	20230623	191500	122444784	1942	1942	1942	1942	0
92	20230623	191400	122444784	1942	1942	1942	1942	1250
93	20230623	191300	122444784	1942	1942	1942	1942	0
94	20230623	191200	122444784	1942	1942	1942	1942	0
95	20230623	191100	122444784	1942	1942	1942	1942	0
96	20230623	191000	122444784	1942	1942	1942	1942	0
97	20230623	190900	122444784	1942	1942	1942	1942	0
98	20230623	190800	122444784	1942	1942	1942	1942	0
99	20230623	190700	122444784	1942	1942	1942	1942	0
100	20230623	190600	122444784	1942	1942	1942	1942	0
101	20230623	190500	122444784	1942	1942	1942	1942	0
102	20230623	190400	122444784	1942	1942	1942	1942	0
103	20230623	190300	122444784	1942	1942	1942	1942	0
104	20230623	190200	122444784	1942	1942	1942	1942	0
105	20230623	190100	122444784	1942	1942	1942	1942	0
106	20230623	190000	122444784	1942	1942	1942	1942	0
107	20230623	185900	122444784	1942	1942	1942	1942	0
108	20230623	185800	122444784	1942	1942	1942	1942	0
109	20230623	185700	122444784	1942	1942	1942	1942	0
110	20230623	185600	122444784	1942	1942	1942	1942	0
111	20230623	185500	122444784	1942	1942	1942	1942	0
112	20230623	185400	122444784	1942	1942	1942	1942	0
113	20230623	185300	122444784	1942	1942	1942	1942	0
114	20230623	185200	122444784	1942	1942	1942	1942	0
115	20230623	185100	122444784	1942	1942	1942	1942	0
116	20230623	185000	122444784	1942	1942	1942	1942	0
117	20230623	184900	122444784	1942	1942	1942	1942	0
118	20230623	184800	122444784	1942	1942	1942	1942	0
119	20230623	184700	122444784	1942	1942	1942	1942	0
120	20230623	184600	122444784	1942	1942	1942	1942	0
121	20230623	184500	122444784	1942	1942	1942	1942	0
122	20230623	184400	122444784	1942	1942	1942	1942	1250
123	20230623	184300	122444784	1942	1942	1942	1942	0
124	20230623	184200	122444784	1942	1942	1942	1942	0
125	20230623	184100	122444784	1942	1942	1942	1942	0
126	20230623	184000	122444784	1942	1942	1942	1942	0
127	20230623	183900	122444784	1942	1942	1942	1942	0
128	20230623	183800	122444784	1942	1942	1942	1942	0
129	20230623	183700	122444784	1942	1942	1942	1942	0
130	20230623	183600	122444784	1942	1942	1942	1942	0
131	20230623	183500	122444784	1942	1942	1942	1942	0
132	20230623	183400	122444784	1942	1942	1942	1942	0
133	20230623	183300	122444784	1942	1942	1942	1942	0
134	20230623	183200	122444784	1942	1942	1942	1942	0
135	20230623	183100	122444784	1942	1942	1942	1942	0
136	20230623	183000	122444784	1942	1942	1942	1942	0
137	20230623	182900	122444784	1942	1942	1942	1942	0
138	20230623	182800	122444784	1942	1942	1942	1942	0
139	20230623	182700	122444784	1942	1942	1942	1942	0
140	20230623	182600	122444784	1942	1942	1942	1942	0
141	20230623	182500	122444784	1942	1942	1942	1942	0
142	20230623	182400	122444784	1942	1942	1942	1942	0
143	20230623	182300	122444784	1942	1942	1942	1942	0
144	20230623	182200	122444784	1942	1942	1942	1942	0
145	20230623	182100	122444784	1942	1942	1942	1942	0
146	20230623	182000	122444784	1942	1942	1942	1942	0
147	20230623	181900	122444784	1942	1942	1942	1942	0
148	20230623	181800	122444784	1942	1942	1942	1942	0
149	20230623	181700	122444784	1942	1942	1942	1942	0
150	20230623	181600	122444784	1942	1942	1942	1942	0
151	20230623	181500	122444784	1942	1942	1942	1942	0
152	20230623	181400	122444784	1942	1942	1942	1942	1250
153	20230623	181300	122444784	1942	1942	1942	1942	0
154	20230623	181200	122444784	1942	1942	1942	1942	0
155	20230623	181100	122444784	1942	1942	1942	1942	0
156	20230623	181000	122444784	1942	1942	1942	1942	0
157	20230623	180900	122444784	1942	1942	1942	1942	0
158	20230623	180800	122444784	1942	1942	1942	1942	0
159	20230623	180700	122444784	1942	1942	1942	1942	0
160	20230623	180600	122444784	1942	1942	1942	1942	0
161	20230623	180500	122444784	1942	1942	1942	1942	0
162	20230623	180400	122444784	1942	1942	1942	1942	0
163	20230623	180300	122444784	1942	1942	1942	1942	0
164	20230623	180200	122444784	1942	1942	1942	1942	0
165	20230623	180100	122444784	1942	1942	1942	1942	0
166	20230623	180000	122444784	1942	1942	1942	1942	0
167	20230623	175900	122444784	1942	1942	1942	1942	0
168	20230623	175800	122444784	1942	1942	1942	1942	0
169	20230623	175700	122444784	1942	1942	1942	1942	0
170	20230623	175600	122444784	1942	1942	1942	1942	0
171	20230623	175500	122444784	1942	1942	1942	1942	0
172	20230623	175400	122444784	1942	1942	1942	1942	0
173	20230623	175300	122444784	1942	1942	1942	1942	0
174	20230623	175200	122444784	1942	1942	1942	1942	0
175	20230623	175100	122444784	1942	1942	1942	1942	0
176	20230623	175000	122444784	1942	1942	1942	1942	0
177	20230623	174900	122444784	1942	1942	1942	1942	0
178	20230623	174800	122444784	1942	1942	1942	1942	0
179	20230623	174700	122444784	1942	1942	1942	1942	0
180	20230623	174600	122444784	1942	1942	1942	1942	0
181	20230623	174500	122444784	1942	1942	1942	1942	0
182	20230623	174400	122444784	1942	1942	1942	1942	1250
183	20230623	174300	122444784	1942	1942	1942	1942	0
184	20230623	174200	122444784	1942	1942	1942	1942	0
185	20230623	174100	122444784	1942	1942	1942	1942	0
186	20230623	174000	122444784	1942	1942	1942	1942	0
187	20230623	173900	122444784	1942	1942	1942	1942	0
188	20230623	173800	122444784	1942	1942	1942	1942	0
189	20230623	173700	122444784	1942	1942	1942	1942	0
190	20230623	173600	122444784	1942	1942	1942	1942	0
191	20230623	173500	122444784	1942	1942	1942	1942	0
192	20230623	173400	122444784	1942	1942	1942	1942	0
193	20230623	173300	122444784	1942	1942	1942	1942	0
194	20230623	173200	122444784	1942	1942	1942	1942	0
195	20230623	173100	122444784	1942	1942	1942	1942	0
196	20230623	173000	122444784	1942	1942	1942	1942	0
197	20230623	172900	122444784	1942	1942	1942	1942	0
198	20230623	172800	122444784	1942	1942	1942	1942	0
199	20230623	172700	122444784	1942	1942	1942	1942	0
200	20230623	172600	122444784	1942	1942	1942	1942	0
201	20230623	172500	122444784	1942	1942	1942	1942	0
202	20230623	172400	122444784	1942	1942	1942	1942	0
203	20230623	172300	122444784	1942	1942	1942	1942	0
204	20230623	172200	122444784	1942	1942	1942	1942	0
205	20230623	172100	122444784	1942	1942	1942	1942	0
206	20230623	172000	122444784	1942	1942	1942	1942	0
207	20230623	171900	122444784	1942	1942	1942	1942	0
208	20230623	171800	122444784	1942	1942	1942	1942	0
209	20230623	171700	122444784	1942	1942	1942	1942	0
210	20230623	171600	122444784	1942	1942	1942	1942	0
211	20230623	171500	122444784	1942	1942	1942	1942	0
212	20230623	171400	122444784	1942	1942	1942	1942	1250
213	20230623	171300	122444784	1942	1942	1942	1942	0
214	20230623	171200	122444784	1942	1942	1942	1942	0
215	20230623	171100	122444784	1942	1942	1942	1942	0
216	20230623	171000	122444784	1942	1942	1942	1942	0
217	20230623	170900	122444784	1942	1942	1942	1942	0
218	20230623	170800	122444784	1942	1942	1942	1942	0
219	20230623	170700	122444784	1942	1942	1942	1942	0
220	20230623	170600	122444784	1942	1942	1942	1942	0
221	20230623	170500	122444784	1942	1942	1942	1942	0
222	20230623	170400	122444784	1942	1942	1942	1942	0
223	20230623	170300	122444784	1942	1942	1942	1942	0
224	20230623	170200	122444784	1942	1942	1942	1942	0
225	20230623	170100	122444784	1942	1942	1942	1942	0
226	20230623	170000	122444784	1942	1942	1942	1942	0
227	20230623	165900	122444784	1942	1942	1942	1942	0
228	20230623	165800	122444784	1942	1942	1942	1942	0
229	20230623	165700	122444784	1942	1942	1942	1942	0
230	20230623	165600	122444784	1942	1942	1942	1942	0
231	20230623	165500	122444784	1942	1942	1942	1942	0
232	20230623	165400	122444784	1942	1942	1942	1942	0
233	20230623	165300	122444784	1942	1942	1942	1942	0
234	20230623	165200	122444784	1942	1942	1942	1942	0
235	20230623	165100	122444784	1942	1942	1942	1942	0
236	20230623	165000	122444784	1942	1942	1942	1942	0
237	20230623	164900	122444784	1942	1942	1942	1942	0
238	20230623	164800	122444784	1942	1942	1942	1942	0
239	20230623	164700	122444784	1942	1942	1942	1942	0
240	20230623	164600	122444784	1942	1942	1942	1942	0
241	20230623	164500	122444784	1942	1942	1942	1942	0
242	20230623	164400	122444784	1942	1942	1942	1942	1250
243	20230623	164300	122444784	1942	1942	1942	1942	0
244	20230623	164200	122444784	1942	1942	1942	1942	0
245	20230623	164100	122444784	1942	1942	1942	1942	0
246	20230623	164000	122444784	1942	1942	1942	1942	0
247	20230623	163900	122444784	1942	1942	1942	1942	0
248	20230623	163800	122444784	1942	1942	1942	1942	0
249	20230623	163700	122444784	1942	1942	1942	1942	0
250	20230623	163600	122444784	1942	1942	1942	1942	0
251	20230623	163500	122444784	1942	1942	1942	1942	0
252	20230623	163400	122444784	1942	1942	1942	1942	0
253	20230623	163300	122444784	1942	1942	1942	1942	0
254	20230623	163200	122444784	1942	1942	1942	1942	0
255	20230623	163100	122444784	1942	1942	1942	1942	0
256	20230623	163000	122444784	1942	1942	1942	1942	0
257	20230623	162900	122444784	1942	1942	1942	1942	0
258	20230623	162800	122444784	1942	1942	1942	1942	0
259	20230623	162700	122444784	1942	1942	1942	1942	0
260	20230623	162600	122444784	1942	1942	1942	1942	0
261	20230623	162500	122444784	1942	1942	1942	1942	0
262	20230623	162400	122444784	1942	1942	1942	1942	0
263	20230623	162300	122444784	1942	1942	1942	1942	0
264	20230623	162200	122444784	1942	1942	1942	1942	0
265	20230623	162100	122444784	1942	1942	1942	1942	0
266	20230623	162000	122444784	1942	1942	1942	1942	0
267	20230623	161900	122444784	1942	1942	1942	1942	0
268	20230623	161800	122444784	1942	1942	1942	1942	0
269	20230623	161700	122444784	1942	1942	1942	1942	0
270	20230623	161600	122444784	1942	1942	1942	1942	0
271	20230623	161500	122444784	1942	1942	1942	1942	0
272	20230623	161400	122444784	1942	1942	1942	1942	1250
273	20230623	161300	122444784	1942	1942	1942	1942	0
274	20230623	161200	122444784	1942	1942	1942	1942	0
275	20230623	161100	122444784	1942	1942	1942	1942	0
276	20230623	161000	122444784	1942	1942	1942	1942	0
277	20230623	160900	122444784	1942	1942	1942	1942	0
278	20230623	160800	122444784	1942	1942	1942	1942	0
279	20230623	160700	122444784	1942	1942	1942	1942	0
280	20230623	160600	122444784	1942	1942	1942	1942	0
281	20230623	160500	122444784	1942	1942	1942	1942	0
282	20230623	160400	122444784	1942	1942	1942	1942	0
283	20230623	160300	122444784	1942	1942	1942	1942	0
284	20230623	160200	122444784	1942	1942	1942	1942	0
285	20230623	160100	122444784	1942	1942	1942	1942	0
286	20230623	160000	122444784	1942	1942	1942	1942	0
287	20230623	155900	122444784	1942	1942	1942	1942	0
288	20230623	155800	122444784	1942	1942	1942	1942	0
289	20230623	155700	122444784	1942	1942	1942	1942	0
290	20230623	155600	122444784	1942	1942	1942	1942	0
291	20230623	155500	122444784	1942	1942	1942	1942	0
292	20230623	155400	122444784	1942	1942	1942	1942	0
293	20230623	155300	122444784	1942	1942	1942	1942	0
294	20230623	155200	122444784	1942	1942	1942	1942	0
295	20230623	155100	122444784	1942	1942	1942	1942	0
296	20230623	155000	122444784	1942	1942	1942	1942	0
297	20230623	154900	122444784	1942	1942	1942	1942	0
298	20230623	154800	122444784	1942	1942	1942	1942	0
299	20230623	154700	122444784	1942	1942	1942	1942	0
300	20230623	154600	122444784	1942	1942	1942	1942	0
301	20230623	154500	122444784	1942	1942	1942	1942	0
302	20230623	154400	122444784	1942	1942	1942	1942	1250
303	20230623	154300	122444784	1942	1942	1942	1942	0
304	20230623	154200	122444784	1942	1942	1942	1942	0
305	20230623	154100	122444784	1942	1942	1942	1942	0
306	20230623	154000	122444784	1942	1942	1942	1942	0
307	20230623	153900	122444784	1942	1942	1942	1942	0
308	20230623	153800	122444784	1942	1942	1942	1942	0
309	20230623	153700	122444784	1942	1942	1942	1942	0
310	20230623	153600	122444784	1942	1942	1942	1942	0
311	20230623	153500	122444784	1942	1942	1942	1942	0
312	20230623	153400	122444784	1942	1942	1942	1942	0
313	20230623	153300	122444784	1942	1942	1942	1942	0
314	20230623	153200	122444784	1942	1942	1942	1942	0
315	20230623	153100	122444784	1942	1942	1942	1942	0
316	20230623	153000	122444784	1942	1942	1942	1942	1250
317	20230623	152900	120017284	1949	1949	1949	1949	0
318	20230623	152800	120017284	1949	1949	1949	1949	0
319	20230623	152700	120017284	1949	1949	1949	1949	0
320	20230623	152600	120017284	1949	1949	1949	1949	0
321	20230623	152500	120017284	1949	1949	1949	1949	0
322	20230623	152400	120017284	1949	1949	1949	1949	0
323	20230623	152300	120017284	1949	1949	1949	1949	0
324	20230623	152200	120017284	1949	1949	1949	1949	0
325	20230623	152100	120017284	1949	1949	1949	1949	0
326	20230623	152000	120017284	1949	1949	1949	1949	0
327	20230623	151900	120017284	1949	1949	1949	1949	0
328	20230623	151800	120017284	1949	1949	1949	1949	0
329	20230623	151700	120017284	1949	1949	1949	1949	0
330	20230623	151600	120017284	1949	1949	1949	1949	0
331	20230623	151500	120017284	1949	1949	1949	1949	0
332	20230623	151400	120017284	1949	1949	1949	1949	1
333	20230623	151300	120015335	1949	1949	1949	1949	1
334	20230623	151200	120013386	1949	1949	1949	1949	1
335	20230623	151100	120011437	1941	1941	1941	1941	21
336	20230623	151000	119970676	1949	1949	1949	1949	0
337	20230623	150900	119970676	1949	1949	1949	1949	3
338	20230623	150800	119964829	1949	1949	1949	1949	140
339	20230623	150700	119691969	1949	1948	1949	1948	300
340	20230623	150600	119107270	1949	1940	1949	1939	690
341	20230623	150500	117768662	1940	1940	1940	1940	0
342	20230623	150400	117768662	1940	1940	1940	1940	0
343	20230623	150300	117768662	1940	1940	1940	1940	0
344	20230623	150200	117768662	1940	1940	1940	1940	409
345	20230623	150100	116975202	1940	1942	1942	1940	14
346	20230623	150000	116948039	1950	1950	1950	1950	0
347	20230623	145900	116948039	1950	1950	1950	1950	0
348	20230623	145800	116948039	1950	1950	1950	1950	0
349	20230623	145700	116948039	1950	1950	1950	1950	0
350	20230623	145600	116948039	1950	1950	1950	1950	0
351	20230623	145500	116948039	1950	1950	1950	1950	0
352	20230623	145400	116948039	1950	1950	1950	1950	0
353	20230623	145300	116948039	1950	1950	1950	1950	0
354	20230623	145200	116948039	1950	1950	1950	1950	1
355	20230623	145100	116946089	1950	1950	1950	1950	0
356	20230623	145000	116946089	1950	1950	1950	1950	0
357	20230623	144900	116946089	1950	1950	1950	1950	1
358	20230623	144800	116944139	1950	1950	1950	1950	0
359	20230623	144700	116944139	1950	1950	1950	1950	0
360	20230623	144600	116944139	1950	1947	1950	1947	3
361	20230623	144500	116938292	1947	1947	1947	1947	1
362	20230623	144400	116936345	1944	1944	1944	1944	944
363	20230623	144300	115101209	1944	1944	1944	1944	0
364	20230623	144200	115101209	1944	1944	1944	1944	0
365	20230623	144100	115101209	1944	1944	1944	1944	50
366	20230623	144000	115004009	1944	1944	1944	1944	0
367	20230623	143900	115004009	1944	1944	1944	1944	6
368	20230623	143800	114992345	1940	1940	1940	1940	0
369	20230623	143700	114992345	1940	1940	1940	1940	0
370	20230623	143600	114992345	1940	1940	1940	1940	6
371	20230623	143500	114980705	1945	1945	1945	1945	0
372	20230623	143400	114980705	1945	1940	1945	1940	301
373	20230623	143300	114396760	1945	1945	1945	1945	0
374	20230623	143200	114396760	1945	1945	1945	1945	0
375	20230623	143100	114396760	1945	1945	1945	1945	0
376	20230623	143000	114396760	1945	1945	1945	1945	0
377	20230623	142900	114396760	1945	1945	1945	1945	0
378	20230623	142800	114396760	1945	1945	1945	1945	0
379	20230623	142700	114396760	1945	1945	1945	1945	0
380	20230623	142600	114396760	1945	1945	1945	1945	0
381	20230623	142500	114396760	1945	1945	1945	1945	16
382	20230623	142400	114365640	1945	1945	1945	1945	0
383	20230623	142300	114365640	1945	1945	1945	1945	0
384	20230623	142200	114365640	1945	1945	1945	1945	0
385	20230623	142100	114365640	1945	1945	1945	1945	0
386	20230623	142000	114365640	1945	1945	1945	1945	0
387	20230623	141900	114365640	1945	1945	1945	1945	0
388	20230623	141800	114365640	1945	1945	1945	1945	0
389	20230623	141700	114365640	1945	1945	1945	1945	1
390	20230623	141600	114363695	1945	1945	1945	1945	5
391	20230623	141500	114353970	1945	1945	1945	1945	0
392	20230623	141400	114353970	1945	1945	1945	1945	1
393	20230623	141300	114352025	1936	1936	1936	1936	1
394	20230623	141200	114350089	1940	1939	1940	1939	233
395	20230623	141100	113898076	1939	1939	1939	1939	0
396	20230623	141000	113898076	1939	1939	1939	1939	0
397	20230623	140900	113898076	1939	1939	1939	1939	0
398	20230623	140800	113898076	1939	1939	1939	1939	0
399	20230623	140700	113898076	1939	1939	1939	1939	0
400	20230623	140600	113898076	1939	1939	1939	1939	0
401	20230623	140500	113898076	1939	1939	1939	1939	0
402	20230623	140400	113898076	1939	1939	1939	1939	3
403	20230623	140300	113892259	1939	1939	1939	1939	0
404	20230623	140200	113892259	1939	1939	1939	1939	0
405	20230623	140100	113892259	1939	1939	1939	1939	10
406	20230623	140000	113872869	1940	1940	1940	1940	0
407	20230623	135900	113872869	1940	1940	1940	1940	0
408	20230623	135800	113872869	1940	1940	1940	1940	0
409	20230623	135700	113872869	1940	1940	1940	1940	0
410	20230623	135600	113872869	1940	1940	1940	1940	0
411	20230623	135500	113872869	1940	1940	1940	1940	0
412	20230623	135400	113872869	1940	1940	1940	1940	0
413	20230623	135300	113872869	1940	1940	1940	1940	0
414	20230623	135200	113872869	1940	1940	1940	1940	0
415	20230623	135100	113872869	1940	1940	1940	1940	0
416	20230623	135000	113872869	1940	1940	1940	1940	0
417	20230623	134900	113872869	1940	1940	1940	1940	0
418	20230623	134800	113872869	1940	1940	1940	1940	0
419	20230623	134700	113872869	1940	1940	1940	1940	1
420	20230623	134600	113870929	1938	1938	1938	1938	0
421	20230623	134500	113870929	1938	1938	1938	1938	0
422	20230623	134400	113870929	1938	1938	1938	1938	0
423	20230623	134300	113870929	1938	1938	1938	1938	0
424	20230623	134200	113870929	1938	1938	1938	1938	0
425	20230623	134100	113870929	1938	1938	1938	1938	41
426	20230623	134000	113791471	1938	1938	1938	1938	0
427	20230623	133900	113791471	1938	1938	1938	1938	0
428	20230623	133800	113791471	1938	1938	1938	1938	0
429	20230623	133700	113791471	1938	1938	1938	1938	0
430	20230623	133600	113791471	1938	1938	1938	1938	1
431	20230623	133500	113789533	1935	1935	1935	1935	0
432	20230623	133400	113789533	1935	1935	1935	1935	0
433	20230623	133300	113789533	1935	1936	1936	1935	1887
434	20230623	133200	110137055	1937	1937	1937	1937	0
435	20230623	133100	110137055	1937	1937	1937	1937	0
436	20230623	133000	110137055	1937	1937	1937	1937	0
437	20230623	132900	110137055	1937	1937	1937	1937	0
438	20230623	132800	110137055	1937	1937	1937	1937	86
439	20230623	132700	109970473	1937	1937	1937	1937	0
440	20230623	132600	109970473	1937	1937	1937	1937	0
441	20230623	132500	109970473	1937	1937	1937	1937	43
442	20230623	132400	109887182	1938	1938	1938	1938	0
443	20230623	132300	109887182	1938	1938	1938	1938	0
444	20230623	132200	109887182	1938	1938	1938	1938	20
445	20230623	132100	109848422	1938	1938	1938	1938	0
446	20230623	132000	109848422	1938	1938	1938	1938	3
447	20230623	131900	109842608	1938	1938	1938	1938	27
448	20230623	131800	109790282	1937	1937	1937	1937	0
449	20230623	131700	109790282	1937	1938	1938	1937	59
450	20230623	131600	109675991	1937	1937	1937	1937	389
451	20230623	131500	108922498	1937	1937	1937	1937	0
452	20230623	131400	108922498	1937	1937	1937	1937	0
453	20230623	131300	108922498	1937	1937	1937	1937	0
454	20230623	131200	108922498	1937	1937	1937	1937	0
455	20230623	131100	108922498	1937	1937	1937	1937	51
456	20230623	131000	108823711	1937	1937	1937	1937	0
457	20230623	130900	108823711	1937	1937	1937	1937	0
458	20230623	130800	108823711	1937	1937	1937	1937	0
459	20230623	130700	108823711	1937	1937	1937	1937	0
460	20230623	130600	108823711	1937	1937	1937	1937	44
461	20230623	130500	108738483	1937	1937	1937	1937	51
462	20230623	130400	108639696	1937	1937	1937	1937	4
463	20230623	130300	108631948	1937	1937	1937	1937	0
464	20230623	130200	108631948	1937	1937	1937	1937	0
465	20230623	130100	108631948	1937	1937	1937	1937	0
466	20230623	130000	108631948	1937	1937	1937	1937	1
467	20230623	125900	108630011	1936	1936	1936	1936	0
468	20230623	125800	108630011	1936	1936	1936	1936	0
469	20230623	125700	108630011	1936	1936	1936	1936	0
470	20230623	125600	108630011	1936	1936	1936	1936	0
471	20230623	125500	108630011	1936	1936	1936	1936	0
472	20230623	125400	108630011	1936	1936	1936	1936	0
473	20230623	125300	108630011	1936	1936	1936	1936	0
474	20230623	125200	108630011	1936	1936	1936	1936	0
475	20230623	125100	108630011	1936	1936	1936	1936	0
476	20230623	125000	108630011	1936	1936	1936	1936	0
477	20230623	124900	108630011	1936	1936	1936	1936	0
478	20230623	124800	108630011	1936	1936	1936	1936	0
479	20230623	124700	108630011	1936	1936	1936	1936	323
480	20230623	124600	108004683	1936	1936	1936	1936	0
481	20230623	124500	108004683	1936	1936	1936	1936	0
482	20230623	124400	108004683	1936	1936	1936	1936	0
483	20230623	124300	108004683	1936	1936	1936	1936	0
484	20230623	124200	108004683	1936	1936	1936	1936	0
485	20230623	124100	108004683	1936	1936	1936	1936	0
486	20230623	124000	108004683	1936	1936	1936	1936	0
487	20230623	123900	108004683	1936	1936	1936	1936	0
488	20230623	123800	108004683	1936	1936	1936	1936	10
489	20230623	123700	107985323	1937	1937	1937	1937	0
490	20230623	123600	107985323	1937	1937	1937	1937	0
491	20230623	123500	107985323	1937	1937	1937	1937	0
492	20230623	123400	107985323	1937	1937	1937	1937	33
493	20230623	123300	107921402	1937	1938	1938	1937	111
494	20230623	123200	107706385	1940	1940	1940	1940	0
495	20230623	123100	107706385	1940	1940	1940	1940	5
496	20230623	123000	107696685	1941	1941	1941	1941	0
497	20230623	122900	107696685	1941	1941	1941	1941	0
498	20230623	122800	107696685	1941	1941	1941	1941	200
499	20230623	122700	107308485	1941	1941	1941	1941	0
500	20230623	122600	107308485	1941	1941	1941	1941	0
501	20230623	122500	107308485	1941	1941	1941	1941	10
502	20230623	122400	107289075	1943	1944	1944	1943	15
503	20230623	122300	107259920	1944	1943	1944	1943	35
504	20230623	122200	107191885	1944	1944	1944	1944	0
505	20230623	122100	107191885	1944	1944	1944	1944	0
506	20230623	122000	107191885	1944	1944	1944	1944	0
507	20230623	121900	107191885	1944	1944	1944	1944	0
508	20230623	121800	107191885	1944	1944	1944	1944	500
509	20230623	121700	106219885	1944	1944	1944	1944	0
510	20230623	121600	106219885	1944	1944	1944	1944	39
511	20230623	121500	106144069	1944	1944	1944	1944	0
512	20230623	121400	106144069	1944	1944	1944	1944	2
513	20230623	121300	106140181	1936	1936	1936	1936	0
514	20230623	121200	106140181	1936	1936	1936	1936	0
515	20230623	121100	106140181	1936	1936	1936	1936	0
516	20230623	121000	106140181	1936	1936	1936	1936	0
517	20230623	120900	106140181	1936	1936	1936	1936	0
518	20230623	120800	106140181	1936	1936	1936	1936	0
519	20230623	120700	106140181	1936	1936	1936	1936	55
520	20230623	120600	106033701	1936	1936	1936	1936	12
521	20230623	120500	106010469	1936	1936	1936	1936	0
522	20230623	120400	106010469	1936	1936	1936	1936	0
523	20230623	120300	106010469	1936	1937	1937	1936	33
524	20230623	120200	105946549	1937	1937	1937	1937	0
525	20230623	120100	105946549	1937	1937	1937	1937	0
526	20230623	120000	105946549	1937	1937	1937	1937	0
527	20230623	115900	105946549	1937	1937	1937	1937	29
528	20230623	115800	105890376	1938	1939	1939	1938	2
529	20230623	115700	105886499	1940	1940	1940	1940	25
530	20230623	115600	105837999	1944	1940	1944	1940	2
531	20230623	115500	105834115	1944	1944	1944	1944	123
532	20230623	115400	105595003	1944	1944	1944	1944	0
533	20230623	115300	105595003	1944	1944	1944	1944	0
534	20230623	115200	105595003	1944	1944	1944	1944	0
535	20230623	115100	105595003	1944	1944	1944	1944	0
536	20230623	115000	105595003	1944	1936	1944	1936	9
537	20230623	114900	105577543	1935	1935	1935	1935	0
538	20230623	114800	105577543	1935	1935	1935	1935	0
539	20230623	114700	105577543	1935	1935	1935	1935	32
540	20230623	114600	105515623	1935	1935	1935	1935	0
541	20230623	114500	105515623	1935	1935	1935	1935	78
542	20230623	114400	105364693	1929	1935	1935	1929	119
543	20230623	114300	105135096	1929	1929	1929	1929	0
544	20230623	114200	105135096	1929	1929	1929	1929	0
545	20230623	114100	105135096	1929	1929	1929	1929	0
546	20230623	114000	105135096	1929	1929	1929	1929	0
547	20230623	113900	105135096	1929	1929	1929	1929	0
548	20230623	113800	105135096	1929	1929	1929	1929	0
549	20230623	113700	105135096	1929	1930	1930	1929	200
550	20230623	113600	104749294	1929	1929	1929	1929	0
551	20230623	113500	104749294	1929	1929	1929	1929	0
552	20230623	113400	104749294	1929	1929	1929	1929	11
553	20230623	113300	104728075	1929	1929	1929	1929	1
554	20230623	113200	104726146	1929	1929	1929	1929	3
555	20230623	113100	104720359	1929	1929	1932	1929	102
556	20230623	113000	104523598	1930	1932	1932	1930	735
557	20230623	112900	103104642	1932	1932	1932	1932	0
558	20230623	112800	103104642	1932	1932	1932	1932	0
559	20230623	112700	103104642	1932	1932	1932	1932	0
560	20230623	112600	103104642	1932	1932	1932	1932	120
561	20230623	112500	102872802	1933	1933	1933	1933	0
562	20230623	112400	102872802	1933	1933	1933	1933	0
563	20230623	112300	102872802	1933	1933	1933	1933	30
564	20230623	112200	102814812	1933	1933	1933	1933	0
565	20230623	112100	102814812	1933	1933	1933	1933	0
566	20230623	112000	102814812	1933	1933	1933	1933	0
567	20230623	111900	102814812	1933	1933	1933	1933	200
568	20230623	111800	102428212	1935	1935	1935	1935	20
569	20230623	111700	102389512	1935	1935	1935	1935	1
570	20230623	111600	102387577	1935	1935	1935	1935	0
571	20230623	111500	102387577	1935	1935	1935	1935	100
572	20230623	111400	102194077	1934	1934	1934	1934	0
573	20230623	111300	102194077	1934	1934	1934	1934	5170
574	20230623	111200	92195297	1934	1934	1934	1934	10
575	20230623	111100	92175957	1934	1934	1934	1934	0
576	20230623	111000	92175957	1934	1926	1934	1925	1011
577	20230623	110900	90225066	1934	1934	1934	1934	0
578	20230623	110800	90225066	1934	1928	1934	1925	227
579	20230623	110700	89787322	1927	1927	1927	1927	1
580	20230623	110600	89785395	1926	1932	1932	1926	958
581	20230623	110500	87938356	1933	1935	1935	1933	281
582	20230623	110400	87395111	1936	1937	1937	1936	168
583	20230623	110300	87069761	1937	1937	1937	1937	0
584	20230623	110200	87069761	1937	1937	1937	1937	0
585	20230623	110100	87069761	1937	1937	1937	1937	0
586	20230623	110000	87069761	1937	1937	1937	1937	100
587	20230623	105900	86876061	1936	1936	1936	1936	0
588	20230623	105800	86876061	1936	1936	1936	1936	0
589	20230623	105700	86876061	1936	1940	1940	1936	17
590	20230623	105600	86843109	1945	1944	1945	1944	4
591	20230623	105500	86835332	1937	1937	1937	1937	104
592	20230623	105400	86633884	1937	1937	1937	1937	0
593	20230623	105300	86633884	1937	1937	1937	1936	238
594	20230623	105200	86172879	1937	1939	1939	1937	294
595	20230623	105100	85602966	1939	1939	1939	1939	0
596	20230623	105000	85602966	1939	1939	1939	1939	0
597	20230623	104900	85602966	1939	1941	1941	1939	1148
598	20230623	104800	83375813	1945	1946	1946	1942	1942
599	20230623	104700	79601909	1946	1946	1946	1946	0
600	20230623	104600	79601909	1946	1948	1948	1946	1020
601	20230623	104500	77615126	1949	1951	1951	1949	13729
602	20230623	104400	50843735	1950	1951	1951	1950	2653
603	20230623	104300	45670366	1951	1951	1951	1951	0
604	20230623	104200	45670366	1951	1951	1951	1951	0
605	20230623	104100	45670366	1951	1951	1951	1951	1341
606	20230623	104000	43054075	1951	1951	1951	1951	0
607	20230623	103900	43054075	1951	1951	1951	1951	3
608	20230623	103800	43048222	1958	1958	1958	1958	0
609	20230623	103700	43048222	1958	1958	1958	1958	0
610	20230623	103600	43048222	1958	1958	1958	1958	0
611	20230623	103500	43048222	1958	1958	1958	1958	0
612	20230623	103400	43048222	1958	1951	1958	1951	2
613	20230623	103300	43044313	1951	1951	1951	1951	0
614	20230623	103200	43044313	1951	1951	1951	1951	0
615	20230623	103100	43044313	1951	1951	1951	1951	0
616	20230623	103000	43044313	1951	1951	1951	1951	0
617	20230623	102900	43044313	1951	1951	1951	1951	0
618	20230623	102800	43044313	1951	1951	1951	1951	0
619	20230623	102700	43044313	1951	1951	1951	1951	0
620	20230623	102600	43044313	1951	1951	1951	1951	0
621	20230623	102500	43044313	1951	1951	1951	1951	0
622	20230623	102400	43044313	1951	1951	1951	1951	0
623	20230623	102300	43044313	1951	1951	1951	1951	1000
624	20230623	102200	41093313	1951	1951	1951	1951	100
625	20230623	102100	40898213	1959	1959	1959	1959	0
626	20230623	102000	40898213	1959	1959	1959	1959	0
627	20230623	101900	40898213	1959	1959	1959	1959	0
628	20230623	101800	40898213	1959	1959	1959	1959	0
629	20230623	101700	40898213	1959	1959	1959	1959	0
630	20230623	101600	40898213	1959	1959	1959	1959	2
631	20230623	101500	40894295	1960	1960	1960	1960	1
632	20230623	101400	40892335	1951	1952	1952	1951	202
633	20230623	101300	40498131	1953	1955	1955	1953	107
634	20230623	101200	40289147	1960	1960	1960	1960	0
635	20230623	101100	40289147	1960	1960	1960	1960	5
636	20230623	101000	40279347	1950	1955	1955	1950	2000
637	20230623	100900	36377565	1955	1955	1955	1955	0
638	20230623	100800	36377565	1955	1955	1955	1955	0
639	20230623	100700	36377565	1955	1955	1955	1955	0
640	20230623	100600	36377565	1955	1955	1955	1955	31
641	20230623	100500	36316960	1956	1956	1956	1956	20
642	20230623	100400	36277840	1960	1960	1960	1960	13
643	20230623	100300	36252360	1955	1955	1955	1955	0
644	20230623	100200	36252360	1955	1955	1955	1955	0
645	20230623	100100	36252360	1955	1955	1955	1955	0
646	20230623	100000	36252360	1955	1955	1955	1955	0
647	20230623	095900	36252360	1955	1955	1955	1955	51
648	20230623	095800	36152655	1960	1960	1960	1960	10
649	20230623	095700	36133055	1955	1955	1955	1955	100
650	20230623	095600	35937555	1960	1960	1960	1960	0
651	20230623	095500	35937555	1960	1960	1960	1960	5
652	20230623	095400	35927755	1960	1960	1960	1960	1
653	20230623	095300	35925795	1955	1955	1955	1955	0
654	20230623	095200	35925795	1955	1955	1955	1955	100
655	20230623	095100	35730295	1955	1955	1955	1955	93
656	20230623	095000	35548480	1955	1961	1963	1955	2067
657	20230623	094900	31499789	1971	1971	1971	1971	0
658	20230623	094800	31499789	1971	1961	1971	1961	2
659	20230623	094700	31495857	1960	1960	1960	1960	2073
660	20230623	094600	27432777	1961	1963	1963	1961	1768
661	20230623	094500	23964583	1967	1976	1976	1967	118
662	20230623	094400	23732468	1977	1977	1977	1977	1
663	20230623	094300	23730491	1967	1967	1967	1967	0
664	20230623	094200	23730491	1967	1967	1967	1967	0
665	20230623	094100	23730491	1967	1967	1967	1967	121
666	20230623	094000	23492484	1967	1967	1967	1967	1000
667	20230623	093900	21525484	1964	1964	1964	1964	10
668	20230623	093800	21505844	1966	1966	1966	1966	9
669	20230623	093700	21488150	1966	1966	1966	1966	11
670	20230623	093600	21466524	1967	1967	1967	1967	1
671	20230623	093500	21464557	1962	1962	1962	1962	0
672	20230623	093400	21464557	1962	1967	1967	1962	45
673	20230623	093300	21376242	1967	1967	1967	1967	1
674	20230623	093200	21374275	1967	1967	1967	1967	10
675	20230623	093100	21354605	1967	1967	1967	1967	1
676	20230623	093000	21352638	1960	1960	1960	1960	0
677	20230623	092900	21352638	1960	1966	1966	1960	1104
678	20230623	092800	19185150	1967	1962	1967	1961	959
679	20230623	092700	17304471	1967	1967	1967	1967	0
680	20230623	092600	17304471	1967	1964	1967	1964	22
681	20230623	092500	17261260	1963	1963	1963	1963	0
682	20230623	092400	17261260	1963	1964	1964	1963	915
683	20230623	092300	15465054	1968	1968	1968	1968	100
684	20230623	092200	15268254	1965	1965	1965	1965	731
685	20230623	092100	13831839	1965	1968	1970	1963	517
686	20230623	092000	12816241	1969	1969	1969	1969	52
687	20230623	091900	12713853	1970	1970	1970	1970	100
688	20230623	091800	12516853	1970	1970	1970	1970	1
689	20230623	091700	12514883	1979	1972	1979	1970	311
690	20230623	091600	11900924	1972	1972	1972	1972	0
691	20230623	091500	11900924	1972	1980	1980	1972	1550
692	20230623	091400	8844175	1987	1987	1987	1987	1
693	20230623	091300	8842188	1980	1980	1980	1980	1
694	20230623	091200	8840208	1981	1981	1981	1981	0
695	20230623	091100	8840208	1981	1988	1988	1981	101
696	20230623	091000	8639427	1990	1982	1990	1982	101
697	20230623	090900	8439237	1990	1990	1990	1990	0
698	20230623	090800	8439237	1990	1990	1990	1990	0
699	20230623	090700	8439237	1990	1990	1990	1990	1
700	20230623	090600	8437247	1982	1980	1982	1980	3
701	20230623	090500	8431305	1990	1980	1990	1977	11
702	20230623	090400	8409514	1977	1977	1977	1977	1
703	20230623	090300	8407537	1997	1997	1997	1997	0
704	20230623	090200	8407537	1997	1980	1997	1980	41
705	20230623	090100	8325750	1959	1959	1959	1959	0
706	20230623	090000	8325750	1959	1959	1959	1959	4250