KissMeData/027830/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	190300	151436916	1955	1955	1955	1955	1349
3	20230627	190200	151436916	1955	1955	1955	1955	0
4	20230627	190100	151436916	1955	1955	1955	1955	0
5	20230627	190000	151436916	1955	1955	1955	1955	0
6	20230627	185900	151436916	1955	1955	1955	1955	0
7	20230627	185800	151436916	1955	1955	1955	1955	0
8	20230627	185700	151436916	1955	1955	1955	1955	0
9	20230627	185600	151436916	1955	1955	1955	1955	0
10	20230627	185500	151436916	1955	1955	1955	1955	0
11	20230627	185400	151436916	1955	1955	1955	1955	0
12	20230627	185300	151436916	1955	1955	1955	1955	0
13	20230627	185200	151436916	1955	1955	1955	1955	0
14	20230627	185100	151436916	1955	1955	1955	1955	0
15	20230627	185000	151436916	1955	1955	1955	1955	0
16	20230627	184900	151436916	1955	1955	1955	1955	0
17	20230627	184800	151436916	1955	1955	1955	1955	0
18	20230627	184700	151436916	1955	1955	1955	1955	0
19	20230627	184600	151436916	1955	1955	1955	1955	0
20	20230627	184500	151436916	1955	1955	1955	1955	0
21	20230627	184400	151436916	1955	1955	1955	1955	0
22	20230627	184300	151436916	1955	1955	1955	1955	0
23	20230627	184200	151436916	1955	1955	1955	1955	0
24	20230627	184100	151436916	1955	1955	1955	1955	0
25	20230627	184000	151436916	1955	1955	1955	1955	0
26	20230627	183900	151436916	1955	1955	1955	1955	0
27	20230627	183800	151436916	1955	1955	1955	1955	0
28	20230627	183700	151436916	1955	1955	1955	1955	0
29	20230627	183600	151436916	1955	1955	1955	1955	0
30	20230627	183500	151436916	1955	1955	1955	1955	0
31	20230627	183400	151436916	1955	1955	1955	1955	0
32	20230627	183300	151436916	1955	1955	1955	1955	1349
33	20230627	183200	151436916	1955	1955	1955	1955	0
34	20230627	183100	151436916	1955	1955	1955	1955	0
35	20230627	183000	151436916	1955	1955	1955	1955	0
36	20230627	182900	151436916	1955	1955	1955	1955	0
37	20230627	182800	151436916	1955	1955	1955	1955	0
38	20230627	182700	151436916	1955	1955	1955	1955	0
39	20230627	182600	151436916	1955	1955	1955	1955	0
40	20230627	182500	151436916	1955	1955	1955	1955	0
41	20230627	182400	151436916	1955	1955	1955	1955	0
42	20230627	182300	151436916	1955	1955	1955	1955	0
43	20230627	182200	151436916	1955	1955	1955	1955	0
44	20230627	182100	151436916	1955	1955	1955	1955	0
45	20230627	182000	151436916	1955	1955	1955	1955	0
46	20230627	181900	151436916	1955	1955	1955	1955	0
47	20230627	181800	151436916	1955	1955	1955	1955	0
48	20230627	181700	151436916	1955	1955	1955	1955	0
49	20230627	181600	151436916	1955	1955	1955	1955	0
50	20230627	181500	151436916	1955	1955	1955	1955	0
51	20230627	181400	151436916	1955	1955	1955	1955	0
52	20230627	181300	151436916	1955	1955	1955	1955	0
53	20230627	181200	151436916	1955	1955	1955	1955	0
54	20230627	181100	151436916	1955	1955	1955	1955	0
55	20230627	181000	151436916	1955	1955	1955	1955	0
56	20230627	180900	151436916	1955	1955	1955	1955	0
57	20230627	180800	151436916	1955	1955	1955	1955	0
58	20230627	180700	151436916	1955	1955	1955	1955	0
59	20230627	180600	151436916	1955	1955	1955	1955	0
60	20230627	180500	151436916	1955	1955	1955	1955	0
61	20230627	180400	151436916	1955	1955	1955	1955	0
62	20230627	180300	151436916	1955	1955	1955	1955	1349
63	20230627	180200	151436916	1955	1955	1955	1955	0
64	20230627	180100	151436916	1955	1955	1955	1955	0
65	20230627	180000	151436916	1955	1955	1955	1955	0
66	20230627	175900	151436916	1955	1955	1955	1955	0
67	20230627	175800	151436916	1955	1955	1955	1955	0
68	20230627	175700	151436916	1955	1955	1955	1955	0
69	20230627	175600	151436916	1955	1955	1955	1955	0
70	20230627	175500	151436916	1955	1955	1955	1955	0
71	20230627	175400	151436916	1955	1955	1955	1955	0
72	20230627	175300	151436916	1955	1955	1955	1955	0
73	20230627	175200	151436916	1955	1955	1955	1955	0
74	20230627	175100	151436916	1955	1955	1955	1955	0
75	20230627	175000	151436916	1955	1955	1955	1955	0
76	20230627	174900	151436916	1955	1955	1955	1955	0
77	20230627	174800	151436916	1955	1955	1955	1955	0
78	20230627	174700	151436916	1955	1955	1955	1955	0
79	20230627	174600	151436916	1955	1955	1955	1955	0
80	20230627	174500	151436916	1955	1955	1955	1955	0
81	20230627	174400	151436916	1955	1955	1955	1955	0
82	20230627	174300	151436916	1955	1955	1955	1955	0
83	20230627	174200	151436916	1955	1955	1955	1955	0
84	20230627	174100	151436916	1955	1955	1955	1955	0
85	20230627	174000	151436916	1955	1955	1955	1955	0
86	20230627	173900	151436916	1955	1955	1955	1955	0
87	20230627	173800	151436916	1955	1955	1955	1955	0
88	20230627	173700	151436916	1955	1955	1955	1955	0
89	20230627	173600	151436916	1955	1955	1955	1955	0
90	20230627	173500	151436916	1955	1955	1955	1955	0
91	20230627	173400	151436916	1955	1955	1955	1955	0
92	20230627	173300	151436916	1955	1955	1955	1955	1349
93	20230627	173200	151436916	1955	1955	1955	1955	0
94	20230627	173100	151436916	1955	1955	1955	1955	0
95	20230627	173000	151436916	1955	1955	1955	1955	0
96	20230627	172900	151436916	1955	1955	1955	1955	0
97	20230627	172800	151436916	1955	1955	1955	1955	0
98	20230627	172700	151436916	1955	1955	1955	1955	0
99	20230627	172600	151436916	1955	1955	1955	1955	0
100	20230627	172500	151436916	1955	1955	1955	1955	0
101	20230627	172400	151436916	1955	1955	1955	1955	0
102	20230627	172300	151436916	1955	1955	1955	1955	0
103	20230627	172200	151436916	1955	1955	1955	1955	0
104	20230627	172100	151436916	1955	1955	1955	1955	0
105	20230627	172000	151436916	1955	1955	1955	1955	0
106	20230627	171900	151436916	1955	1955	1955	1955	0
107	20230627	171800	151436916	1955	1955	1955	1955	0
108	20230627	171700	151436916	1955	1955	1955	1955	0
109	20230627	171600	151436916	1955	1955	1955	1955	0
110	20230627	171500	151436916	1955	1955	1955	1955	0
111	20230627	171400	151436916	1955	1955	1955	1955	0
112	20230627	171300	151436916	1955	1955	1955	1955	0
113	20230627	171200	151436916	1955	1955	1955	1955	0
114	20230627	171100	151436916	1955	1955	1955	1955	0
115	20230627	171000	151436916	1955	1955	1955	1955	0
116	20230627	170900	151436916	1955	1955	1955	1955	0
117	20230627	170800	151436916	1955	1955	1955	1955	0
118	20230627	170700	151436916	1955	1955	1955	1955	0
119	20230627	170600	151436916	1955	1955	1955	1955	0
120	20230627	170500	151436916	1955	1955	1955	1955	0
121	20230627	170400	151436916	1955	1955	1955	1955	0
122	20230627	170300	151436916	1955	1955	1955	1955	1349
123	20230627	170200	151436916	1955	1955	1955	1955	0
124	20230627	170100	151436916	1955	1955	1955	1955	0
125	20230627	170000	151436916	1955	1955	1955	1955	0
126	20230627	165900	151436916	1955	1955	1955	1955	0
127	20230627	165800	151436916	1955	1955	1955	1955	0
128	20230627	165700	151436916	1955	1955	1955	1955	0
129	20230627	165600	151436916	1955	1955	1955	1955	0
130	20230627	165500	151436916	1955	1955	1955	1955	0
131	20230627	165400	151436916	1955	1955	1955	1955	0
132	20230627	165300	151436916	1955	1955	1955	1955	0
133	20230627	165200	151436916	1955	1955	1955	1955	0
134	20230627	165100	151436916	1955	1955	1955	1955	0
135	20230627	165000	151436916	1955	1955	1955	1955	0
136	20230627	164900	151436916	1955	1955	1955	1955	0
137	20230627	164800	151436916	1955	1955	1955	1955	0
138	20230627	164700	151436916	1955	1955	1955	1955	0
139	20230627	164600	151436916	1955	1955	1955	1955	0
140	20230627	164500	151436916	1955	1955	1955	1955	0
141	20230627	164400	151436916	1955	1955	1955	1955	0
142	20230627	164300	151436916	1955	1955	1955	1955	0
143	20230627	164200	151436916	1955	1955	1955	1955	0
144	20230627	164100	151436916	1955	1955	1955	1955	0
145	20230627	164000	151436916	1955	1955	1955	1955	0
146	20230627	163900	151436916	1955	1955	1955	1955	0
147	20230627	163800	151436916	1955	1955	1955	1955	0
148	20230627	163700	151436916	1955	1955	1955	1955	0
149	20230627	163600	151436916	1955	1955	1955	1955	0
150	20230627	163500	151436916	1955	1955	1955	1955	0
151	20230627	163400	151436916	1955	1955	1955	1955	0
152	20230627	163300	151436916	1955	1955	1955	1955	1349
153	20230627	163200	151436916	1955	1955	1955	1955	0
154	20230627	163100	151436916	1955	1955	1955	1955	0
155	20230627	163000	151436916	1955	1955	1955	1955	0
156	20230627	162900	151436916	1955	1955	1955	1955	0
157	20230627	162800	151436916	1955	1955	1955	1955	0
158	20230627	162700	151436916	1955	1955	1955	1955	0
159	20230627	162600	151436916	1955	1955	1955	1955	0
160	20230627	162500	151436916	1955	1955	1955	1955	0
161	20230627	162400	151436916	1955	1955	1955	1955	0
162	20230627	162300	151436916	1955	1955	1955	1955	0
163	20230627	162200	151436916	1955	1955	1955	1955	0
164	20230627	162100	151436916	1955	1955	1955	1955	0
165	20230627	162000	151436916	1955	1955	1955	1955	0
166	20230627	161900	151436916	1955	1955	1955	1955	0
167	20230627	161800	151436916	1955	1955	1955	1955	0
168	20230627	161700	151436916	1955	1955	1955	1955	0
169	20230627	161600	151436916	1955	1955	1955	1955	0
170	20230627	161500	151436916	1955	1955	1955	1955	0
171	20230627	161400	151436916	1955	1955	1955	1955	0
172	20230627	161300	151436916	1955	1955	1955	1955	0
173	20230627	161200	151436916	1955	1955	1955	1955	0
174	20230627	161100	151436916	1955	1955	1955	1955	0
175	20230627	161000	151436916	1955	1955	1955	1955	0
176	20230627	160900	151436916	1955	1955	1955	1955	0
177	20230627	160800	151436916	1955	1955	1955	1955	0
178	20230627	160700	151436916	1955	1955	1955	1955	0
179	20230627	160600	151436916	1955	1955	1955	1955	0
180	20230627	160500	151436916	1955	1955	1955	1955	0
181	20230627	160400	151436916	1955	1955	1955	1955	0
182	20230627	160300	151436916	1955	1955	1955	1955	1349
183	20230627	160200	151436916	1955	1955	1955	1955	0
184	20230627	160100	151436916	1955	1955	1955	1955	0
185	20230627	160000	151436916	1955	1955	1955	1955	0
186	20230627	155900	151436916	1955	1955	1955	1955	0
187	20230627	155800	151436916	1955	1955	1955	1955	0
188	20230627	155700	151436916	1955	1955	1955	1955	0
189	20230627	155600	151436916	1955	1955	1955	1955	0
190	20230627	155500	151436916	1955	1955	1955	1955	0
191	20230627	155400	151436916	1955	1955	1955	1955	0
192	20230627	155300	151436916	1955	1955	1955	1955	0
193	20230627	155200	151436916	1955	1955	1955	1955	0
194	20230627	155100	151436916	1955	1955	1955	1955	0
195	20230627	155000	151436916	1955	1955	1955	1955	0
196	20230627	154900	151436916	1955	1955	1955	1955	0
197	20230627	154800	151436916	1955	1955	1955	1955	0
198	20230627	154700	151436916	1955	1955	1955	1955	0
199	20230627	154600	151436916	1955	1955	1955	1955	0
200	20230627	154500	151436916	1955	1955	1955	1955	0
201	20230627	154400	151436916	1955	1955	1955	1955	0
202	20230627	154300	151436916	1955	1955	1955	1955	0
203	20230627	154200	151436916	1955	1955	1955	1955	0
204	20230627	154100	151436916	1955	1955	1955	1955	0
205	20230627	154000	151436916	1955	1955	1955	1955	0
206	20230627	153900	151436916	1955	1955	1955	1955	0
207	20230627	153800	151436916	1955	1955	1955	1955	0
208	20230627	153700	151436916	1955	1955	1955	1955	0
209	20230627	153600	151436916	1955	1955	1955	1955	0
210	20230627	153500	151436916	1955	1955	1955	1955	0
211	20230627	153400	151436916	1955	1955	1955	1955	0
212	20230627	153300	151436916	1955	1955	1955	1955	1349
213	20230627	153200	151436916	1955	1955	1955	1955	0
214	20230627	153100	151436916	1955	1955	1955	1955	0
215	20230627	153000	151436916	1955	1955	1955	1955	1349
216	20230627	152900	148799621	1958	1958	1958	1958	0
217	20230627	152800	148799621	1958	1958	1958	1958	0
218	20230627	152700	148799621	1958	1958	1958	1958	0
219	20230627	152600	148799621	1958	1958	1958	1958	0
220	20230627	152500	148799621	1958	1958	1958	1958	0
221	20230627	152400	148799621	1958	1958	1958	1958	0
222	20230627	152300	148799621	1958	1958	1958	1958	0
223	20230627	152200	148799621	1958	1958	1958	1958	0
224	20230627	152100	148799621	1958	1958	1958	1958	0
225	20230627	152000	148799621	1958	1958	1958	1958	0
226	20230627	151900	148799621	1958	1955	1958	1955	7
227	20230627	151800	148785920	1955	1955	1955	1955	2
228	20230627	151700	148782010	1959	1959	1959	1959	0
229	20230627	151600	148782010	1959	1959	1959	1959	1
230	20230627	151500	148780051	1953	1953	1953	1953	0
231	20230627	151400	148780051	1953	1953	1953	1953	0
232	20230627	151300	148780051	1953	1953	1953	1953	0
233	20230627	151200	148780051	1953	1953	1953	1953	1
234	20230627	151100	148778098	1953	1957	1957	1953	24
235	20230627	151000	148731216	1958	1958	1958	1958	0
236	20230627	150900	148731216	1958	1958	1958	1958	0
237	20230627	150800	148731216	1958	1958	1958	1958	20
238	20230627	150700	148692056	1958	1958	1958	1958	1
239	20230627	150600	148690098	1960	1960	1960	1960	0
240	20230627	150500	148690098	1960	1959	1960	1959	2
241	20230627	150400	148686179	1957	1957	1957	1957	0
242	20230627	150300	148686179	1957	1957	1957	1957	1473
243	20230627	150200	145803518	1960	1958	1960	1958	260
244	20230627	150100	145294436	1955	1955	1955	1955	29
245	20230627	150000	145237741	1953	1953	1953	1953	4427
246	20230627	145900	136591810	1952	1952	1952	1952	1
247	20230627	145800	136589858	1952	1958	1958	1952	48
248	20230627	145700	136496018	1955	1955	1955	1955	0
249	20230627	145600	136496018	1955	1955	1955	1955	0
250	20230627	145500	136496018	1955	1955	1955	1955	1
251	20230627	145400	136494063	1955	1955	1955	1955	1
252	20230627	145300	136492108	1955	1955	1955	1955	52
253	20230627	145200	136390448	1958	1958	1958	1958	0
254	20230627	145100	136390448	1958	1958	1958	1958	0
255	20230627	145000	136390448	1958	1958	1958	1958	0
256	20230627	144900	136390448	1958	1958	1958	1958	0
257	20230627	144800	136390448	1958	1958	1958	1958	0
258	20230627	144700	136390448	1958	1958	1958	1958	0
259	20230627	144600	136390448	1958	1958	1958	1958	0
260	20230627	144500	136390448	1958	1952	1958	1952	25
261	20230627	144400	136341517	1958	1952	1958	1952	2
262	20230627	144300	136337607	1958	1952	1958	1952	24
263	20230627	144200	136290747	1952	1953	1953	1952	59
264	20230627	144100	136175531	1958	1958	1958	1953	6
265	20230627	144000	136163803	1957	1957	1957	1957	5
266	20230627	143900	136154018	1958	1958	1958	1958	0
267	20230627	143800	136154018	1958	1958	1958	1958	0
268	20230627	143700	136154018	1958	1958	1958	1958	1
269	20230627	143600	136152060	1953	1953	1953	1953	47
270	20230627	143500	136060269	1957	1957	1957	1957	51
271	20230627	143400	135960462	1953	1953	1953	1953	0
272	20230627	143300	135960462	1953	1953	1953	1953	0
273	20230627	143200	135960462	1953	1953	1953	1953	0
274	20230627	143100	135960462	1953	1953	1953	1953	0
275	20230627	143000	135960462	1953	1953	1953	1953	0
276	20230627	142900	135960462	1953	1953	1953	1953	0
277	20230627	142800	135960462	1953	1953	1953	1953	0
278	20230627	142700	135960462	1953	1953	1953	1953	0
279	20230627	142600	135960462	1953	1953	1953	1953	1
280	20230627	142500	135958509	1952	1952	1952	1952	19
281	20230627	142400	135921421	1952	1952	1952	1952	18
282	20230627	142300	135886285	1953	1953	1953	1953	508
283	20230627	142200	134894161	1953	1953	1953	1953	2
284	20230627	142100	134890255	1954	1955	1955	1954	4602
285	20230627	142000	125893892	1957	1957	1957	1957	0
286	20230627	141900	125893892	1957	1957	1957	1957	0
287	20230627	141800	125893892	1957	1957	1957	1957	0
288	20230627	141700	125893892	1957	1957	1957	1957	0
289	20230627	141600	125893892	1957	1957	1957	1957	0
290	20230627	141500	125893892	1957	1957	1957	1957	0
291	20230627	141400	125893892	1957	1955	1957	1955	55
292	20230627	141300	125786365	1957	1955	1957	1955	18
293	20230627	141200	125751173	1957	1956	1957	1955	467
294	20230627	141100	124837729	1958	1956	1958	1956	19
295	20230627	141000	124800563	1958	1956	1958	1956	14
296	20230627	140900	124773177	1958	1956	1958	1956	112
297	20230627	140800	124554103	1958	1958	1958	1958	0
298	20230627	140700	124554103	1958	1958	1958	1958	0
299	20230627	140600	124554103	1958	1958	1958	1958	0
300	20230627	140500	124554103	1958	1958	1958	1958	0
301	20230627	140400	124554103	1958	1956	1958	1956	2
302	20230627	140300	124550189	1958	1956	1958	1956	2
303	20230627	140200	124546275	1956	1956	1956	1956	51
304	20230627	140100	124446519	1957	1957	1957	1957	0
305	20230627	140000	124446519	1957	1957	1957	1957	0
306	20230627	135900	124446519	1957	1957	1957	1957	0
307	20230627	135800	124446519	1957	1956	1957	1956	24
308	20230627	135700	124399564	1956	1956	1956	1956	0
309	20230627	135600	124399564	1956	1958	1958	1956	52
310	20230627	135500	124297850	1960	1960	1960	1960	0
311	20230627	135400	124297850	1960	1957	1960	1955	202
312	20230627	135300	123902918	1956	1956	1956	1956	0
313	20230627	135200	123902918	1956	1956	1956	1956	1
314	20230627	135100	123900962	1955	1955	1955	1955	0
315	20230627	135000	123900962	1955	1955	1955	1955	0
316	20230627	134900	123900962	1955	1955	1955	1955	0
317	20230627	134800	123900962	1955	1955	1955	1955	0
318	20230627	134700	123900962	1955	1955	1955	1955	0
319	20230627	134600	123900962	1955	1955	1955	1955	600
320	20230627	134500	122727962	1955	1955	1955	1955	0
321	20230627	134400	122727962	1955	1956	1956	1955	1000
322	20230627	134300	120772617	1956	1956	1956	1956	0
323	20230627	134200	120772617	1956	1956	1956	1956	0
324	20230627	134100	120772617	1956	1957	1957	1956	354
325	20230627	134000	120080192	1956	1956	1956	1956	0
326	20230627	133900	120080192	1956	1956	1956	1956	0
327	20230627	133800	120080192	1956	1956	1956	1956	0
328	20230627	133700	120080192	1956	1956	1956	1956	0
329	20230627	133600	120080192	1956	1956	1956	1956	0
330	20230627	133500	120080192	1956	1956	1956	1956	0
331	20230627	133400	120080192	1956	1956	1956	1956	0
332	20230627	133300	120080192	1956	1956	1956	1956	0
333	20230627	133200	120080192	1956	1956	1956	1956	0
334	20230627	133100	120080192	1956	1956	1956	1956	0
335	20230627	133000	120080192	1956	1956	1956	1956	0
336	20230627	132900	120080192	1956	1956	1956	1956	0
337	20230627	132800	120080192	1956	1956	1956	1956	1
338	20230627	132700	120078236	1957	1957	1957	1957	0
339	20230627	132600	120078236	1957	1957	1957	1957	0
340	20230627	132500	120078236	1957	1957	1957	1957	1051
341	20230627	132400	118021429	1965	1965	1965	1965	1
342	20230627	132300	118019464	1964	1964	1964	1964	5
343	20230627	132200	118009644	1961	1961	1961	1961	1
344	20230627	132100	118007683	1961	1961	1961	1961	0
345	20230627	132000	118007683	1961	1961	1961	1961	0
346	20230627	131900	118007683	1961	1961	1961	1961	0
347	20230627	131800	118007683	1961	1961	1961	1961	0
348	20230627	131700	118007683	1961	1961	1961	1961	0
349	20230627	131600	118007683	1961	1961	1961	1961	0
350	20230627	131500	118007683	1961	1961	1961	1961	0
351	20230627	131400	118007683	1961	1961	1961	1961	0
352	20230627	131300	118007683	1961	1961	1961	1961	0
353	20230627	131200	118007683	1961	1961	1961	1961	0
354	20230627	131100	118007683	1961	1961	1961	1961	0
355	20230627	131000	118007683	1961	1961	1961	1961	906
356	20230627	130900	116231017	1962	1962	1962	1962	425
357	20230627	130800	115397167	1962	1962	1962	1961	392
358	20230627	130700	114628068	1962	1962	1962	1962	0
359	20230627	130600	114628068	1962	1962	1962	1962	0
360	20230627	130500	114628068	1962	1962	1962	1962	0
361	20230627	130400	114628068	1962	1962	1962	1962	45
362	20230627	130300	114539778	1963	1963	1963	1963	0
363	20230627	130200	114539778	1963	1963	1963	1963	5
364	20230627	130100	114529963	1963	1963	1963	1963	167
365	20230627	130000	114202142	1961	1961	1961	1961	0
366	20230627	125900	114202142	1961	1961	1961	1961	0
367	20230627	125800	114202142	1961	1961	1961	1961	0
368	20230627	125700	114202142	1961	1961	1961	1961	0
369	20230627	125600	114202142	1961	1963	1963	1961	54
370	20230627	125500	114096240	1963	1963	1963	1963	0
371	20230627	125400	114096240	1963	1963	1963	1963	0
372	20230627	125300	114096240	1963	1963	1963	1963	2
373	20230627	125200	114092314	1962	1962	1962	1962	0
374	20230627	125100	114092314	1962	1962	1962	1962	200
375	20230627	125000	113699914	1961	1961	1961	1961	77
376	20230627	124900	113548917	1961	1961	1961	1961	0
377	20230627	124800	113548917	1961	1961	1961	1961	0
378	20230627	124700	113548917	1961	1961	1961	1961	21
379	20230627	124600	113507736	1961	1961	1961	1961	0
380	20230627	124500	113507736	1961	1961	1961	1961	0
381	20230627	124400	113507736	1961	1956	1961	1956	23
382	20230627	124300	113462723	1956	1956	1956	1956	50
383	20230627	124200	113364923	1960	1960	1960	1960	0
384	20230627	124100	113364923	1960	1960	1960	1960	0
385	20230627	124000	113364923	1960	1960	1960	1960	0
386	20230627	123900	113364923	1960	1960	1960	1960	5
387	20230627	123800	113355123	1961	1961	1961	1961	1
388	20230627	123700	113353162	1961	1961	1961	1961	0
389	20230627	123600	113353162	1961	1961	1961	1961	0
390	20230627	123500	113353162	1961	1961	1961	1961	0
391	20230627	123400	113353162	1961	1961	1961	1961	0
392	20230627	123300	113353162	1961	1961	1961	1961	0
393	20230627	123200	113353162	1961	1961	1961	1961	0
394	20230627	123100	113353162	1961	1961	1961	1961	0
395	20230627	123000	113353162	1961	1961	1961	1961	0
396	20230627	122900	113353162	1961	1961	1961	1961	0
397	20230627	122800	113353162	1961	1961	1961	1961	0
398	20230627	122700	113353162	1961	1961	1961	1961	0
399	20230627	122600	113353162	1961	1961	1961	1961	0
400	20230627	122500	113353162	1961	1961	1961	1961	0
401	20230627	122400	113353162	1961	1961	1961	1961	0
402	20230627	122300	113353162	1961	1961	1961	1961	0
403	20230627	122200	113353162	1961	1961	1961	1961	0
404	20230627	122100	113353162	1961	1961	1961	1961	0
405	20230627	122000	113353162	1961	1961	1961	1961	0
406	20230627	121900	113353162	1961	1961	1961	1961	0
407	20230627	121800	113353162	1961	1961	1961	1961	0
408	20230627	121700	113353162	1961	1961	1961	1961	2
409	20230627	121600	113349240	1961	1961	1961	1961	0
410	20230627	121500	113349240	1961	1961	1961	1961	2
411	20230627	121400	113345318	1955	1956	1956	1955	674
412	20230627	121300	112027194	1961	1961	1961	1961	0
413	20230627	121200	112027194	1961	1961	1961	1961	2
414	20230627	121100	112023272	1956	1956	1956	1956	0
415	20230627	121000	112023272	1956	1956	1956	1956	0
416	20230627	120900	112023272	1956	1956	1956	1956	0
417	20230627	120800	112023272	1956	1956	1956	1956	0
418	20230627	120700	112023272	1956	1956	1956	1956	0
419	20230627	120600	112023272	1956	1956	1956	1956	4
420	20230627	120500	112015448	1956	1957	1957	1956	709
421	20230627	120400	110628080	1958	1959	1959	1958	284
422	20230627	120300	110071870	1960	1960	1960	1960	1152
423	20230627	120200	107813950	1961	1961	1963	1961	287
424	20230627	120100	107251131	1963	1961	1963	1961	3
425	20230627	120000	107245244	1961	1962	1962	1961	51
426	20230627	115900	107145223	1963	1963	1963	1963	0
427	20230627	115800	107145223	1963	1963	1963	1963	1
428	20230627	115700	107143260	1963	1963	1963	1963	0
429	20230627	115600	107143260	1963	1963	1963	1963	0
430	20230627	115500	107143260	1963	1963	1963	1963	0
431	20230627	115400	107143260	1963	1963	1963	1963	0
432	20230627	115300	107143260	1963	1959	1963	1959	90
433	20230627	115200	106966942	1962	1962	1962	1962	0
434	20230627	115100	106966942	1962	1962	1962	1962	0
435	20230627	115000	106966942	1962	1962	1962	1962	0
436	20230627	114900	106966942	1962	1962	1962	1962	0
437	20230627	114800	106966942	1962	1961	1962	1961	500
438	20230627	114700	105985969	1959	1959	1959	1959	0
439	20230627	114600	105985969	1959	1959	1959	1959	0
440	20230627	114500	105985969	1959	1959	1959	1959	0
441	20230627	114400	105985969	1959	1959	1959	1959	0
442	20230627	114300	105985969	1959	1959	1959	1959	0
443	20230627	114200	105985969	1959	1959	1959	1959	1
444	20230627	114100	105984010	1958	1958	1958	1958	0
445	20230627	114000	105984010	1958	1958	1958	1958	0
446	20230627	113900	105984010	1958	1958	1958	1958	4
447	20230627	113800	105976178	1958	1960	1960	1958	126
448	20230627	113700	105729291	1960	1960	1960	1960	0
449	20230627	113600	105729291	1960	1960	1960	1960	0
450	20230627	113500	105729291	1960	1960	1960	1960	0
451	20230627	113400	105729291	1960	1960	1960	1960	0
452	20230627	113300	105729291	1960	1960	1960	1960	0
453	20230627	113200	105729291	1960	1960	1960	1960	0
454	20230627	113100	105729291	1960	1960	1960	1960	2
455	20230627	113000	105725371	1960	1960	1960	1960	4
456	20230627	112900	105717531	1960	1961	1961	1960	91
457	20230627	112800	105539120	1962	1962	1962	1962	313
458	20230627	112700	104925014	1963	1963	1963	1963	733
459	20230627	112600	103486135	1963	1963	1963	1963	158
460	20230627	112500	103175981	1963	1963	1963	1963	0
461	20230627	112400	103175981	1963	1963	1963	1963	0
462	20230627	112300	103175981	1963	1963	1963	1963	0
463	20230627	112200	103175981	1963	1963	1963	1963	0
464	20230627	112100	103175981	1963	1963	1963	1963	0
465	20230627	112000	103175981	1963	1963	1963	1963	0
466	20230627	111900	103175981	1963	1963	1963	1963	0
467	20230627	111800	103175981	1963	1963	1963	1963	5
468	20230627	111700	103166166	1963	1963	1963	1963	0
469	20230627	111600	103166166	1963	1963	1963	1963	0
470	20230627	111500	103166166	1963	1963	1963	1963	1095
471	20230627	111400	101016681	1963	1964	1964	1963	51
472	20230627	111300	100916567	1973	1973	1973	1973	0
473	20230627	111200	100916567	1973	1973	1973	1973	0
474	20230627	111100	100916567	1973	1973	1973	1973	0
475	20230627	111000	100916567	1973	1973	1973	1973	0
476	20230627	110900	100916567	1973	1973	1973	1973	0
477	20230627	110800	100916567	1973	1961	1973	1961	2
478	20230627	110700	100912633	1974	1974	1974	1974	0
479	20230627	110600	100912633	1974	1961	1974	1961	1001
480	20230627	110500	98949659	1961	1961	1961	1961	2000
481	20230627	110400	95027659	1957	1986	1986	1957	912
482	20230627	110300	93227598	1989	1989	1989	1989	200
483	20230627	110200	92829798	1990	1971	1990	1970	768
484	20230627	110100	91316576	1973	1956	1973	1956	637
485	20230627	110000	90062352	1954	1971	1973	1953	1571
486	20230627	105900	86979091	1952	2010	2030	1950	13031
487	20230627	105800	61013510	2010	1961	2010	1961	6795
488	20230627	105700	47568503	1962	1962	1962	1962	0
489	20230627	105600	47568503	1962	1962	1962	1962	1
490	20230627	105500	47566541	1955	1960	1960	1955	16
491	20230627	105400	47535186	1960	1960	1960	1960	0
492	20230627	105300	47535186	1960	1960	1960	1960	1
493	20230627	105200	47533226	1953	1953	1953	1953	0
494	20230627	105100	47533226	1953	1953	1953	1953	0
495	20230627	105000	47533226	1953	1953	1953	1953	0
496	20230627	104900	47533226	1953	1953	1953	1953	0
497	20230627	104800	47533226	1953	1953	1953	1953	0
498	20230627	104700	47533226	1953	1953	1953	1953	0
499	20230627	104600	47533226	1953	1953	1953	1953	0
500	20230627	104500	47533226	1953	1953	1953	1953	46
501	20230627	104400	47443388	1954	1954	1954	1954	5
502	20230627	104300	47433618	1960	1960	1960	1954	127
503	20230627	104200	47185442	1960	1960	1960	1960	20
504	20230627	104100	47146242	1960	1960	1960	1960	0
505	20230627	104000	47146242	1960	1960	1960	1960	0
506	20230627	103900	47146242	1960	1960	1960	1960	0
507	20230627	103800	47146242	1960	1960	1960	1960	0
508	20230627	103700	47146242	1960	1960	1960	1960	0
509	20230627	103600	47146242	1960	1954	1960	1954	2
510	20230627	103500	47142328	1954	1955	1955	1954	819
511	20230627	103400	45541538	1960	1955	1960	1955	45
512	20230627	103300	45453543	1955	1955	1955	1955	1
513	20230627	103200	45451588	1954	1954	1954	1954	30
514	20230627	103100	45392968	1954	1954	1954	1954	1
515	20230627	103000	45391014	1954	1950	1954	1950	1176
516	20230627	102900	43093906	1952	1952	1952	1952	1
517	20230627	102800	43091954	1952	1952	1952	1952	0
518	20230627	102700	43091954	1952	1952	1952	1952	1
519	20230627	102600	43090002	1943	1943	1943	1943	15
520	20230627	102500	43060857	1950	1950	1950	1950	0
521	20230627	102400	43060857	1950	1950	1950	1950	0
522	20230627	102300	43060857	1950	1950	1950	1950	0
523	20230627	102200	43060857	1950	1950	1950	1950	0
524	20230627	102100	43060857	1950	1950	1950	1950	0
525	20230627	102000	43060857	1950	1950	1950	1950	11
526	20230627	101900	43039407	1950	1950	1950	1950	0
527	20230627	101800	43039407	1950	1950	1950	1950	0
528	20230627	101700	43039407	1950	1950	1950	1950	191
529	20230627	101600	42666957	1953	1953	1953	1953	0
530	20230627	101500	42666957	1953	1950	1953	1950	250
531	20230627	101400	42179452	1944	1944	1944	1944	300
532	20230627	101300	41596252	1944	1944	1944	1944	200
533	20230627	101200	41207452	1950	1950	1950	1950	0
534	20230627	101100	41207452	1950	1950	1950	1950	0
535	20230627	101000	41207452	1950	1940	1950	1940	2
536	20230627	100900	41203562	1950	1950	1950	1950	0
537	20230627	100800	41203562	1950	1950	1950	1950	0
538	20230627	100700	41203562	1950	1950	1950	1950	0
539	20230627	100600	41203562	1950	1950	1950	1950	0
540	20230627	100500	41203562	1950	1950	1950	1950	0
541	20230627	100400	41203562	1950	1950	1950	1950	0
542	20230627	100300	41203562	1950	1950	1950	1950	0
543	20230627	100200	41203562	1950	1950	1950	1950	0
544	20230627	100100	41203562	1950	1950	1950	1950	0
545	20230627	100000	41203562	1950	1950	1950	1950	0
546	20230627	095900	41203562	1950	1950	1950	1950	1000
547	20230627	095800	39253562	1950	1950	1950	1950	0
548	20230627	095700	39253562	1950	1950	1950	1950	0
549	20230627	095600	39253562	1950	1950	1950	1950	0
550	20230627	095500	39253562	1950	1950	1950	1950	0
551	20230627	095400	39253562	1950	1950	1950	1950	1
552	20230627	095300	39251612	1940	1940	1940	1940	0
553	20230627	095200	39251612	1940	1940	1940	1940	0
554	20230627	095100	39251612	1940	1940	1940	1940	0
555	20230627	095000	39251612	1940	1940	1940	1940	1
556	20230627	094900	39249672	1940	1943	1943	1940	674
557	20230627	094800	37941887	1950	1950	1950	1950	0
558	20230627	094700	37941887	1950	1950	1950	1950	1
559	20230627	094600	37939937	1949	1949	1949	1949	0
560	20230627	094500	37939937	1949	1949	1949	1949	200
561	20230627	094400	37550137	1949	1949	1949	1949	100
562	20230627	094300	37355237	1949	1949	1949	1949	0
563	20230627	094200	37355237	1949	1949	1949	1949	0
564	20230627	094100	37355237	1949	1949	1949	1949	0
565	20230627	094000	37355237	1949	1949	1949	1949	0
566	20230627	093900	37355237	1949	1949	1949	1949	0
567	20230627	093800	37355237	1949	1949	1949	1949	0
568	20230627	093700	37355237	1949	1940	1949	1940	52
569	20230627	093600	37254340	1947	1947	1947	1947	4
570	20230627	093500	37246552	1947	1947	1947	1947	6
571	20230627	093400	37234870	1947	1947	1947	1947	500
572	20230627	093300	36261370	1947	1947	1947	1947	2
573	20230627	093200	36257476	1947	1947	1947	1947	1
574	20230627	093100	36255529	1946	1946	1946	1946	165
575	20230627	093000	35934439	1946	1946	1946	1946	0
576	20230627	092900	35934439	1946	1946	1946	1946	1
577	20230627	092800	35932493	1946	1946	1946	1946	0
578	20230627	092700	35932493	1946	1946	1946	1946	1
579	20230627	092600	35930547	1933	1933	1933	1933	0
580	20230627	092500	35930547	1933	1934	1934	1933	306
581	20230627	092400	35338962	1933	1933	1933	1933	7775
582	20230627	092300	20309887	1932	1932	1932	1932	149
583	20230627	092200	20022019	1931	1932	1932	1931	475
584	20230627	092100	19104320	1933	1933	1933	1933	105
585	20230627	092000	18901355	1933	1933	1933	1933	5
586	20230627	091900	18891690	1933	1934	1934	1933	2836
587	20230627	091800	13409692	1934	1934	1934	1934	2000
588	20230627	091700	9541692	1934	1935	1935	1934	310
589	20230627	091600	8942142	1935	1937	1937	1935	1048
590	20230627	091500	6914095	1935	1935	1935	1935	0
591	20230627	091400	6914095	1935	1935	1935	1935	0
592	20230627	091300	6914095	1935	1947	1947	1935	1002
593	20230627	091200	4975149	1947	1947	1947	1947	109
594	20230627	091100	4762926	1935	1940	1940	1935	375
595	20230627	091000	4036832	1941	1941	1941	1941	0
596	20230627	090900	4036832	1941	1941	1941	1941	2
597	20230627	090800	4032950	1937	1937	1937	1937	0
598	20230627	090700	4032950	1937	1937	1937	1937	0
599	20230627	090600	4032950	1937	1939	1939	1937	2
600	20230627	090500	4029074	1936	1940	1940	1936	45
601	20230627	090400	3941904	1941	1945	1945	1941	6
602	20230627	090300	3930244	1932	1935	1935	1932	154
603	20230627	090200	3632713	1935	1935	1935	1935	0
604	20230627	090100	3632713	1935	1941	1941	1935	3
605	20230627	090000	3626899	1947	1954	1954	1947	1852