KissMeData/027830/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	190300	121060066	1953	1953	1953	1953	3302
3	20230628	190200	121060066	1953	1953	1953	1953	0
4	20230628	190100	121060066	1953	1953	1953	1953	0
5	20230628	190000	121060066	1953	1953	1953	1953	0
6	20230628	185900	121060066	1953	1953	1953	1953	0
7	20230628	185800	121060066	1953	1953	1953	1953	0
8	20230628	185700	121060066	1953	1953	1953	1953	0
9	20230628	185600	121060066	1953	1953	1953	1953	0
10	20230628	185500	121060066	1953	1953	1953	1953	0
11	20230628	185400	121060066	1953	1953	1953	1953	0
12	20230628	185300	121060066	1953	1953	1953	1953	0
13	20230628	185200	121060066	1953	1953	1953	1953	0
14	20230628	185100	121060066	1953	1953	1953	1953	0
15	20230628	185000	121060066	1953	1953	1953	1953	0
16	20230628	184900	121060066	1953	1953	1953	1953	0
17	20230628	184800	121060066	1953	1953	1953	1953	0
18	20230628	184700	121060066	1953	1953	1953	1953	0
19	20230628	184600	121060066	1953	1953	1953	1953	0
20	20230628	184500	121060066	1953	1953	1953	1953	0
21	20230628	184400	121060066	1953	1953	1953	1953	0
22	20230628	184300	121060066	1953	1953	1953	1953	0
23	20230628	184200	121060066	1953	1953	1953	1953	0
24	20230628	184100	121060066	1953	1953	1953	1953	0
25	20230628	184000	121060066	1953	1953	1953	1953	0
26	20230628	183900	121060066	1953	1953	1953	1953	0
27	20230628	183800	121060066	1953	1953	1953	1953	0
28	20230628	183700	121060066	1953	1953	1953	1953	0
29	20230628	183600	121060066	1953	1953	1953	1953	0
30	20230628	183500	121060066	1953	1953	1953	1953	0
31	20230628	183400	121060066	1953	1953	1953	1953	0
32	20230628	183300	121060066	1953	1953	1953	1953	3302
33	20230628	183200	121060066	1953	1953	1953	1953	0
34	20230628	183100	121060066	1953	1953	1953	1953	0
35	20230628	183000	121060066	1953	1953	1953	1953	0
36	20230628	182900	121060066	1953	1953	1953	1953	0
37	20230628	182800	121060066	1953	1953	1953	1953	0
38	20230628	182700	121060066	1953	1953	1953	1953	0
39	20230628	182600	121060066	1953	1953	1953	1953	0
40	20230628	182500	121060066	1953	1953	1953	1953	0
41	20230628	182400	121060066	1953	1953	1953	1953	0
42	20230628	182300	121060066	1953	1953	1953	1953	0
43	20230628	182200	121060066	1953	1953	1953	1953	0
44	20230628	182100	121060066	1953	1953	1953	1953	0
45	20230628	182000	121060066	1953	1953	1953	1953	0
46	20230628	181900	121060066	1953	1953	1953	1953	0
47	20230628	181800	121060066	1953	1953	1953	1953	0
48	20230628	181700	121060066	1953	1953	1953	1953	0
49	20230628	181600	121060066	1953	1953	1953	1953	0
50	20230628	181500	121060066	1953	1953	1953	1953	0
51	20230628	181400	121060066	1953	1953	1953	1953	0
52	20230628	181300	121060066	1953	1953	1953	1953	0
53	20230628	181200	121060066	1953	1953	1953	1953	0
54	20230628	181100	121060066	1953	1953	1953	1953	0
55	20230628	181000	121060066	1953	1953	1953	1953	0
56	20230628	180900	121060066	1953	1953	1953	1953	0
57	20230628	180800	121060066	1953	1953	1953	1953	0
58	20230628	180700	121060066	1953	1953	1953	1953	0
59	20230628	180600	121060066	1953	1953	1953	1953	0
60	20230628	180500	121060066	1953	1953	1953	1953	0
61	20230628	180400	121060066	1953	1953	1953	1953	0
62	20230628	180300	121060066	1953	1953	1953	1953	3302
63	20230628	180200	121060066	1953	1953	1953	1953	0
64	20230628	180100	121060066	1953	1953	1953	1953	0
65	20230628	180000	121060066	1953	1953	1953	1953	0
66	20230628	175900	121060066	1953	1953	1953	1953	0
67	20230628	175800	121060066	1953	1953	1953	1953	0
68	20230628	175700	121060066	1953	1953	1953	1953	0
69	20230628	175600	121060066	1953	1953	1953	1953	0
70	20230628	175500	121060066	1953	1953	1953	1953	0
71	20230628	175400	121060066	1953	1953	1953	1953	0
72	20230628	175300	121060066	1953	1953	1953	1953	0
73	20230628	175200	121060066	1953	1953	1953	1953	0
74	20230628	175100	121060066	1953	1953	1953	1953	0
75	20230628	175000	121060066	1953	1953	1953	1953	0
76	20230628	174900	121060066	1953	1953	1953	1953	0
77	20230628	174800	121060066	1953	1953	1953	1953	0
78	20230628	174700	121060066	1953	1953	1953	1953	0
79	20230628	174600	121060066	1953	1953	1953	1953	0
80	20230628	174500	121060066	1953	1953	1953	1953	0
81	20230628	174400	121060066	1953	1953	1953	1953	0
82	20230628	174300	121060066	1953	1953	1953	1953	0
83	20230628	174200	121060066	1953	1953	1953	1953	0
84	20230628	174100	121060066	1953	1953	1953	1953	0
85	20230628	174000	121060066	1953	1953	1953	1953	0
86	20230628	173900	121060066	1953	1953	1953	1953	0
87	20230628	173800	121060066	1953	1953	1953	1953	0
88	20230628	173700	121060066	1953	1953	1953	1953	0
89	20230628	173600	121060066	1953	1953	1953	1953	0
90	20230628	173500	121060066	1953	1953	1953	1953	0
91	20230628	173400	121060066	1953	1953	1953	1953	0
92	20230628	173300	121060066	1953	1953	1953	1953	3302
93	20230628	173200	121060066	1953	1953	1953	1953	0
94	20230628	173100	121060066	1953	1953	1953	1953	0
95	20230628	173000	121060066	1953	1953	1953	1953	0
96	20230628	172900	121060066	1953	1953	1953	1953	0
97	20230628	172800	121060066	1953	1953	1953	1953	0
98	20230628	172700	121060066	1953	1953	1953	1953	0
99	20230628	172600	121060066	1953	1953	1953	1953	0
100	20230628	172500	121060066	1953	1953	1953	1953	0
101	20230628	172400	121060066	1953	1953	1953	1953	0
102	20230628	172300	121060066	1953	1953	1953	1953	0
103	20230628	172200	121060066	1953	1953	1953	1953	0
104	20230628	172100	121060066	1953	1953	1953	1953	0
105	20230628	172000	121060066	1953	1953	1953	1953	0
106	20230628	171900	121060066	1953	1953	1953	1953	0
107	20230628	171800	121060066	1953	1953	1953	1953	0
108	20230628	171700	121060066	1953	1953	1953	1953	0
109	20230628	171600	121060066	1953	1953	1953	1953	0
110	20230628	171500	121060066	1953	1953	1953	1953	0
111	20230628	171400	121060066	1953	1953	1953	1953	0
112	20230628	171300	121060066	1953	1953	1953	1953	0
113	20230628	171200	121060066	1953	1953	1953	1953	0
114	20230628	171100	121060066	1953	1953	1953	1953	0
115	20230628	171000	121060066	1953	1953	1953	1953	0
116	20230628	170900	121060066	1953	1953	1953	1953	0
117	20230628	170800	121060066	1953	1953	1953	1953	0
118	20230628	170700	121060066	1953	1953	1953	1953	0
119	20230628	170600	121060066	1953	1953	1953	1953	0
120	20230628	170500	121060066	1953	1953	1953	1953	0
121	20230628	170400	121060066	1953	1953	1953	1953	0
122	20230628	170300	121060066	1953	1953	1953	1953	3302
123	20230628	170200	121060066	1953	1953	1953	1953	0
124	20230628	170100	121060066	1953	1953	1953	1953	0
125	20230628	170000	121060066	1953	1953	1953	1953	0
126	20230628	165900	121060066	1953	1953	1953	1953	0
127	20230628	165800	121060066	1953	1953	1953	1953	0
128	20230628	165700	121060066	1953	1953	1953	1953	0
129	20230628	165600	121060066	1953	1953	1953	1953	0
130	20230628	165500	121060066	1953	1953	1953	1953	0
131	20230628	165400	121060066	1953	1953	1953	1953	0
132	20230628	165300	121060066	1953	1953	1953	1953	0
133	20230628	165200	121060066	1953	1953	1953	1953	0
134	20230628	165100	121060066	1953	1953	1953	1953	0
135	20230628	165000	121060066	1953	1953	1953	1953	0
136	20230628	164900	121060066	1953	1953	1953	1953	0
137	20230628	164800	121060066	1953	1953	1953	1953	0
138	20230628	164700	121060066	1953	1953	1953	1953	0
139	20230628	164600	121060066	1953	1953	1953	1953	0
140	20230628	164500	121060066	1953	1953	1953	1953	0
141	20230628	164400	121060066	1953	1953	1953	1953	0
142	20230628	164300	121060066	1953	1953	1953	1953	0
143	20230628	164200	121060066	1953	1953	1953	1953	0
144	20230628	164100	121060066	1953	1953	1953	1953	0
145	20230628	164000	121060066	1953	1953	1953	1953	0
146	20230628	163900	121060066	1953	1953	1953	1953	0
147	20230628	163800	121060066	1953	1953	1953	1953	0
148	20230628	163700	121060066	1953	1953	1953	1953	0
149	20230628	163600	121060066	1953	1953	1953	1953	0
150	20230628	163500	121060066	1953	1953	1953	1953	0
151	20230628	163400	121060066	1953	1953	1953	1953	0
152	20230628	163300	121060066	1953	1953	1953	1953	3302
153	20230628	163200	121060066	1953	1953	1953	1953	0
154	20230628	163100	121060066	1953	1953	1953	1953	0
155	20230628	163000	121060066	1953	1953	1953	1953	0
156	20230628	162900	121060066	1953	1953	1953	1953	0
157	20230628	162800	121060066	1953	1953	1953	1953	0
158	20230628	162700	121060066	1953	1953	1953	1953	0
159	20230628	162600	121060066	1953	1953	1953	1953	0
160	20230628	162500	121060066	1953	1953	1953	1953	0
161	20230628	162400	121060066	1953	1953	1953	1953	0
162	20230628	162300	121060066	1953	1953	1953	1953	0
163	20230628	162200	121060066	1953	1953	1953	1953	0
164	20230628	162100	121060066	1953	1953	1953	1953	0
165	20230628	162000	121060066	1953	1953	1953	1953	0
166	20230628	161900	121060066	1953	1953	1953	1953	0
167	20230628	161800	121060066	1953	1953	1953	1953	0
168	20230628	161700	121060066	1953	1953	1953	1953	0
169	20230628	161600	121060066	1953	1953	1953	1953	0
170	20230628	161500	121060066	1953	1953	1953	1953	0
171	20230628	161400	121060066	1953	1953	1953	1953	0
172	20230628	161300	121060066	1953	1953	1953	1953	0
173	20230628	161200	121060066	1953	1953	1953	1953	0
174	20230628	161100	121060066	1953	1953	1953	1953	0
175	20230628	161000	121060066	1953	1953	1953	1953	0
176	20230628	160900	121060066	1953	1953	1953	1953	0
177	20230628	160800	121060066	1953	1953	1953	1953	0
178	20230628	160700	121060066	1953	1953	1953	1953	0
179	20230628	160600	121060066	1953	1953	1953	1953	0
180	20230628	160500	121060066	1953	1953	1953	1953	0
181	20230628	160400	121060066	1953	1953	1953	1953	0
182	20230628	160300	121060066	1953	1953	1953	1953	3302
183	20230628	160200	121060066	1953	1953	1953	1953	0
184	20230628	160100	121060066	1953	1953	1953	1953	0
185	20230628	160000	121060066	1953	1953	1953	1953	0
186	20230628	155900	121060066	1953	1953	1953	1953	0
187	20230628	155800	121060066	1953	1953	1953	1953	0
188	20230628	155700	121060066	1953	1953	1953	1953	0
189	20230628	155600	121060066	1953	1953	1953	1953	0
190	20230628	155500	121060066	1953	1953	1953	1953	0
191	20230628	155400	121060066	1953	1953	1953	1953	0
192	20230628	155300	121060066	1953	1953	1953	1953	0
193	20230628	155200	121060066	1953	1953	1953	1953	0
194	20230628	155100	121060066	1953	1953	1953	1953	0
195	20230628	155000	121060066	1953	1953	1953	1953	0
196	20230628	154900	121060066	1953	1953	1953	1953	0
197	20230628	154800	121060066	1953	1953	1953	1953	0
198	20230628	154700	121060066	1953	1953	1953	1953	0
199	20230628	154600	121060066	1953	1953	1953	1953	0
200	20230628	154500	121060066	1953	1953	1953	1953	0
201	20230628	154400	121060066	1953	1953	1953	1953	0
202	20230628	154300	121060066	1953	1953	1953	1953	0
203	20230628	154200	121060066	1953	1953	1953	1953	0
204	20230628	154100	121060066	1953	1953	1953	1953	0
205	20230628	154000	121060066	1953	1953	1953	1953	0
206	20230628	153900	121060066	1953	1953	1953	1953	0
207	20230628	153800	121060066	1953	1953	1953	1953	0
208	20230628	153700	121060066	1953	1953	1953	1953	0
209	20230628	153600	121060066	1953	1953	1953	1953	0
210	20230628	153500	121060066	1953	1953	1953	1953	0
211	20230628	153400	121060066	1953	1953	1953	1953	0
212	20230628	153300	121060066	1953	1953	1953	1953	3302
213	20230628	153200	121060066	1953	1953	1953	1953	0
214	20230628	153100	121060066	1953	1953	1953	1953	0
215	20230628	153000	121060066	1953	1953	1953	1953	3302
216	20230628	152900	114611260	1955	1955	1955	1955	0
217	20230628	152800	114611260	1955	1955	1955	1955	0
218	20230628	152700	114611260	1955	1955	1955	1955	0
219	20230628	152600	114611260	1955	1955	1955	1955	0
220	20230628	152500	114611260	1955	1955	1955	1955	0
221	20230628	152400	114611260	1955	1955	1955	1955	0
222	20230628	152300	114611260	1955	1955	1955	1955	0
223	20230628	152200	114611260	1955	1955	1955	1955	0
224	20230628	152100	114611260	1955	1955	1955	1955	0
225	20230628	152000	114611260	1955	1955	1955	1955	0
226	20230628	151900	114611260	1955	1954	1955	1954	6
227	20230628	151800	114599534	1955	1951	1955	1950	61
228	20230628	151700	114480552	1955	1950	1955	1950	45
229	20230628	151600	114392797	1955	1955	1955	1947	6
230	20230628	151500	114381075	1951	1955	1955	1951	7
231	20230628	151400	114367398	1955	1954	1955	1954	7
232	20230628	151300	114353716	1955	1955	1955	1955	1
233	20230628	151200	114351761	1955	1954	1955	1953	28
234	20230628	151100	114297051	1951	1950	1951	1950	50
235	20230628	151000	114199521	1951	1948	1951	1948	531
236	20230628	150900	113165073	1948	1948	1948	1948	0
237	20230628	150800	113165073	1948	1948	1948	1948	0
238	20230628	150700	113165073	1948	1948	1948	1948	1
239	20230628	150600	113163125	1955	1955	1955	1955	1
240	20230628	150500	113161170	1949	1955	1955	1949	8
241	20230628	150400	113145548	1953	1953	1953	1953	1
242	20230628	150300	113143595	1955	1955	1955	1955	0
243	20230628	150200	113143595	1955	1952	1955	1952	6
244	20230628	150100	113131877	1952	1952	1952	1952	0
245	20230628	150000	113131877	1952	1952	1952	1952	1
246	20230628	145900	113129925	1943	1943	1943	1943	0
247	20230628	145800	113129925	1943	1942	1946	1942	101
248	20230628	145700	112933759	1942	1946	1946	1942	576
249	20230628	145600	111814825	1946	1946	1946	1946	36
250	20230628	145500	111744769	1946	1946	1946	1946	0
251	20230628	145400	111744769	1946	1948	1948	1946	226
252	20230628	145300	111304884	1948	1948	1948	1948	500
253	20230628	145200	110330884	1948	1948	1948	1948	0
254	20230628	145100	110330884	1948	1948	1948	1948	0
255	20230628	145000	110330884	1948	1948	1948	1948	0
256	20230628	144900	110330884	1948	1948	1948	1948	0
257	20230628	144800	110330884	1948	1948	1948	1948	0
258	20230628	144700	110330884	1948	1948	1948	1948	0
259	20230628	144600	110330884	1948	1948	1948	1948	0
260	20230628	144500	110330884	1948	1948	1948	1948	1
261	20230628	144400	110328936	1942	1942	1942	1942	0
262	20230628	144300	110328936	1942	1942	1942	1942	0
263	20230628	144200	110328936	1942	1942	1942	1942	0
264	20230628	144100	110328936	1942	1942	1942	1942	0
265	20230628	144000	110328936	1942	1942	1942	1942	0
266	20230628	143900	110328936	1942	1942	1942	1942	0
267	20230628	143800	110328936	1942	1942	1942	1942	1460
268	20230628	143700	107493616	1942	1942	1942	1942	1005
269	20230628	143600	105541906	1942	1943	1943	1942	955
270	20230628	143500	103687096	1950	1950	1950	1950	50
271	20230628	143400	103589596	1954	1954	1954	1954	10
272	20230628	143300	103570056	1943	1943	1943	1943	2
273	20230628	143200	103566170	1954	1954	1954	1954	0
274	20230628	143100	103566170	1954	1954	1954	1954	0
275	20230628	143000	103566170	1954	1954	1954	1954	0
276	20230628	142900	103566170	1954	1954	1954	1954	1
277	20230628	142800	103564216	1943	1943	1943	1943	0
278	20230628	142700	103564216	1943	1943	1943	1943	0
279	20230628	142600	103564216	1943	1943	1943	1943	0
280	20230628	142500	103564216	1943	1943	1943	1943	0
281	20230628	142400	103564216	1943	1944	1944	1943	6522
282	20230628	142300	90889286	1944	1944	1944	1944	132
283	20230628	142200	90632678	1945	1945	1945	1945	0
284	20230628	142100	90632678	1945	1946	1946	1945	2066
285	20230628	142000	86614079	1946	1947	1948	1946	215
286	20230628	141900	86195682	1948	1950	1955	1948	1662
287	20230628	141800	82954100	1950	1950	1950	1950	477
288	20230628	141700	82023950	1950	1950	1950	1950	0
289	20230628	141600	82023950	1950	1950	1950	1950	0
290	20230628	141500	82023950	1950	1950	1950	1950	446
291	20230628	141400	81154250	1955	1955	1955	1955	0
292	20230628	141300	81154250	1955	1954	1955	1954	2
293	20230628	141200	81150341	1950	1950	1950	1950	0
294	20230628	141100	81150341	1950	1950	1950	1950	35
295	20230628	141000	81082091	1956	1956	1956	1956	0
296	20230628	140900	81082091	1956	1956	1956	1956	0
297	20230628	140800	81082091	1956	1956	1956	1956	0
298	20230628	140700	81082091	1956	1956	1956	1956	0
299	20230628	140600	81082091	1956	1952	1956	1950	84
300	20230628	140500	80918231	1952	1952	1952	1952	0
301	20230628	140400	80918231	1952	1952	1952	1952	0
302	20230628	140300	80918231	1952	1952	1952	1952	0
303	20230628	140200	80918231	1952	1952	1952	1952	0
304	20230628	140100	80918231	1952	1952	1952	1952	0
305	20230628	140000	80918231	1952	1952	1952	1952	0
306	20230628	135900	80918231	1952	1952	1952	1952	0
307	20230628	135800	80918231	1952	1952	1952	1952	0
308	20230628	135700	80918231	1952	1950	1952	1950	131
309	20230628	135600	80662779	1950	1950	1950	1950	1
310	20230628	135500	80660829	1950	1950	1950	1950	2554
311	20230628	135400	75680529	1946	1946	1946	1946	0
312	20230628	135300	75680529	1946	1946	1946	1946	0
313	20230628	135200	75680529	1946	1946	1946	1946	1
314	20230628	135100	75678583	1946	1946	1946	1946	1
315	20230628	135000	75676637	1946	1946	1946	1946	51
316	20230628	134900	75577391	1950	1950	1950	1950	0
317	20230628	134800	75577391	1950	1950	1950	1950	0
318	20230628	134700	75577391	1950	1946	1950	1946	3
319	20230628	134600	75571549	1945	1945	1945	1945	424
320	20230628	134500	74746869	1945	1945	1945	1945	0
321	20230628	134400	74746869	1945	1945	1945	1945	2445
322	20230628	134300	69991344	1946	1950	1950	1946	59
323	20230628	134200	69876494	1950	1948	1950	1948	1184
324	20230628	134100	67568925	1946	1946	1946	1946	847
325	20230628	134000	65920663	1946	1946	1946	1946	10
326	20230628	133900	65901203	1945	1945	1945	1945	11
327	20230628	133800	65879808	1945	1945	1945	1945	0
328	20230628	133700	65879808	1945	1946	1946	1945	1257
329	20230628	133600	63433800	1946	1946	1946	1946	0
330	20230628	133500	63433800	1946	1946	1946	1946	0
331	20230628	133400	63433800	1946	1946	1946	1946	0
332	20230628	133300	63433800	1946	1946	1946	1946	0
333	20230628	133200	63433800	1946	1946	1946	1946	0
334	20230628	133100	63433800	1946	1946	1946	1946	0
335	20230628	133000	63433800	1946	1946	1946	1946	0
336	20230628	132900	63433800	1946	1946	1946	1946	0
337	20230628	132800	63433800	1946	1946	1946	1946	0
338	20230628	132700	63433800	1946	1946	1946	1946	0
339	20230628	132600	63433800	1946	1946	1946	1946	0
340	20230628	132500	63433800	1946	1946	1946	1946	60
341	20230628	132400	63317040	1946	1946	1946	1946	0
342	20230628	132300	63317040	1946	1946	1946	1946	0
343	20230628	132200	63317040	1946	1946	1946	1946	200
344	20230628	132100	62927840	1946	1946	1946	1946	0
345	20230628	132000	62927840	1946	1946	1946	1946	0
346	20230628	131900	62927840	1946	1946	1946	1946	0
347	20230628	131800	62927840	1946	1946	1946	1946	0
348	20230628	131700	62927840	1946	1946	1946	1946	1342
349	20230628	131600	60316308	1946	1946	1946	1946	0
350	20230628	131500	60316308	1946	1946	1946	1946	482
351	20230628	131400	59378336	1946	1946	1946	1946	0
352	20230628	131300	59378336	1946	1946	1946	1946	0
353	20230628	131200	59378336	1946	1946	1946	1946	0
354	20230628	131100	59378336	1946	1946	1946	1946	0
355	20230628	131000	59378336	1946	1946	1946	1946	0
356	20230628	130900	59378336	1946	1946	1946	1946	0
357	20230628	130800	59378336	1946	1946	1946	1946	15
358	20230628	130700	59349146	1946	1946	1946	1946	0
359	20230628	130600	59349146	1946	1946	1946	1946	0
360	20230628	130500	59349146	1946	1946	1946	1946	0
361	20230628	130400	59349146	1946	1946	1946	1946	0
362	20230628	130300	59349146	1946	1946	1946	1946	0
363	20230628	130200	59349146	1946	1946	1946	1946	0
364	20230628	130100	59349146	1946	1946	1946	1946	0
365	20230628	130000	59349146	1946	1946	1946	1946	0
366	20230628	125900	59349146	1946	1946	1946	1946	0
367	20230628	125800	59349146	1946	1946	1946	1946	0
368	20230628	125700	59349146	1946	1946	1946	1946	112
369	20230628	125600	59131194	1945	1945	1945	1945	55
370	20230628	125500	59024219	1945	1945	1945	1945	0
371	20230628	125400	59024219	1945	1945	1945	1945	0
372	20230628	125300	59024219	1945	1945	1945	1945	0
373	20230628	125200	59024219	1945	1945	1945	1945	0
374	20230628	125100	59024219	1945	1945	1945	1945	110
375	20230628	125000	58810269	1945	1945	1945	1945	0
376	20230628	124900	58810269	1945	1946	1946	1945	61
377	20230628	124800	58691614	1946	1946	1946	1946	10
378	20230628	124700	58672154	1946	1946	1946	1946	0
379	20230628	124600	58672154	1946	1946	1946	1946	0
380	20230628	124500	58672154	1946	1946	1946	1946	0
381	20230628	124400	58672154	1946	1946	1946	1946	0
382	20230628	124300	58672154	1946	1946	1946	1946	0
383	20230628	124200	58672154	1946	1946	1946	1946	0
384	20230628	124100	58672154	1946	1946	1946	1946	46
385	20230628	124000	58582638	1946	1946	1946	1946	1
386	20230628	123900	58580692	1945	1948	1948	1945	1519
387	20230628	123800	55625505	1948	1948	1948	1948	0
388	20230628	123700	55625505	1948	1948	1948	1948	0
389	20230628	123600	55625505	1948	1948	1948	1948	0
390	20230628	123500	55625505	1948	1948	1948	1948	0
391	20230628	123400	55625505	1948	1948	1948	1948	0
392	20230628	123300	55625505	1948	1949	1949	1948	81
393	20230628	123200	55467687	1949	1949	1949	1949	0
394	20230628	123100	55467687	1949	1949	1949	1949	0
395	20230628	123000	55467687	1949	1949	1949	1949	0
396	20230628	122900	55467687	1949	1949	1949	1949	1
397	20230628	122800	55465738	1949	1949	1949	1949	40
398	20230628	122700	55387778	1948	1948	1948	1948	51
399	20230628	122600	55288430	1948	1948	1948	1948	0
400	20230628	122500	55288430	1948	1948	1948	1948	0
401	20230628	122400	55288430	1948	1948	1948	1948	0
402	20230628	122300	55288430	1948	1948	1948	1948	0
403	20230628	122200	55288430	1948	1948	1948	1948	0
404	20230628	122100	55288430	1948	1948	1948	1948	21
405	20230628	122000	55247522	1948	1948	1948	1948	30
406	20230628	121900	55189082	1950	1950	1950	1950	0
407	20230628	121800	55189082	1950	1950	1950	1950	0
408	20230628	121700	55189082	1950	1950	1950	1950	0
409	20230628	121600	55189082	1950	1950	1950	1950	1
410	20230628	121500	55187132	1950	1950	1950	1950	0
411	20230628	121400	55187132	1950	1948	1950	1948	220
412	20230628	121300	54758174	1948	1950	1950	1948	31
413	20230628	121200	54697764	1948	1948	1948	1948	0
414	20230628	121100	54697764	1948	1948	1948	1948	0
415	20230628	121000	54697764	1948	1948	1948	1948	22
416	20230628	120900	54654908	1948	1948	1948	1948	100
417	20230628	120800	54460108	1949	1949	1949	1949	0
418	20230628	120700	54460108	1949	1950	1950	1949	26
419	20230628	120600	54409413	1951	1951	1951	1951	0
420	20230628	120500	54409413	1951	1951	1951	1951	0
421	20230628	120400	54409413	1951	1951	1951	1951	0
422	20230628	120300	54409413	1951	1951	1951	1951	6
423	20230628	120200	54397707	1952	1952	1952	1952	15
424	20230628	120100	54368427	1952	1952	1952	1952	5
425	20230628	120000	54358667	1953	1953	1953	1953	0
426	20230628	115900	54358667	1953	1954	1954	1953	9
427	20230628	115800	54341082	1954	1954	1954	1954	4
428	20230628	115700	54333266	1954	1954	1954	1954	0
429	20230628	115600	54333266	1954	1954	1954	1954	1
430	20230628	115500	54331312	1949	1949	1949	1949	5
431	20230628	115400	54321567	1949	1949	1949	1949	33
432	20230628	115300	54257250	1949	1949	1949	1949	9
433	20230628	115200	54239709	1949	1949	1949	1949	4
434	20230628	115100	54231913	1956	1956	1956	1956	1
435	20230628	115000	54229957	1956	1956	1956	1956	0
436	20230628	114900	54229957	1956	1956	1956	1956	0
437	20230628	114800	54229957	1956	1956	1956	1956	0
438	20230628	114700	54229957	1956	1956	1956	1956	0
439	20230628	114600	54229957	1956	1956	1956	1956	8
440	20230628	114500	54214309	1947	1947	1947	1947	240
441	20230628	114400	53747029	1948	1948	1948	1948	539
442	20230628	114300	52697057	1956	1956	1956	1956	0
443	20230628	114200	52697057	1956	1956	1956	1956	0
444	20230628	114100	52697057	1956	1956	1956	1956	0
445	20230628	114000	52697057	1956	1956	1956	1956	0
446	20230628	113900	52697057	1956	1956	1956	1956	0
447	20230628	113800	52697057	1956	1956	1956	1956	0
448	20230628	113700	52697057	1956	1956	1956	1956	0
449	20230628	113600	52697057	1956	1956	1956	1956	0
450	20230628	113500	52697057	1956	1956	1956	1956	0
451	20230628	113400	52697057	1956	1956	1956	1956	2
452	20230628	113300	52693145	1955	1955	1955	1955	10
453	20230628	113200	52673595	1955	1948	1955	1948	3
454	20230628	113100	52667744	1947	1947	1947	1947	0
455	20230628	113000	52667744	1947	1947	1947	1947	0
456	20230628	112900	52667744	1947	1947	1947	1947	0
457	20230628	112800	52667744	1947	1947	1947	1947	0
458	20230628	112700	52667744	1947	1947	1947	1947	87
459	20230628	112600	52498355	1947	1947	1947	1947	0
460	20230628	112500	52498355	1947	1949	1949	1947	60
461	20230628	112400	52381532	1955	1955	1955	1955	0
462	20230628	112300	52381532	1955	1955	1955	1955	30
463	20230628	112200	52322882	1955	1955	1955	1955	0
464	20230628	112100	52322882	1955	1955	1955	1955	0
465	20230628	112000	52322882	1955	1955	1955	1955	0
466	20230628	111900	52322882	1955	1955	1955	1955	2
467	20230628	111800	52318972	1956	1956	1956	1956	0
468	20230628	111700	52318972	1956	1956	1956	1956	0
469	20230628	111600	52318972	1956	1955	1956	1955	2
470	20230628	111500	52315061	1945	1954	1954	1945	1128
471	20230628	111400	50117069	1954	1954	1954	1954	66
472	20230628	111300	49988105	1954	1954	1954	1954	1
473	20230628	111200	49986151	1952	1952	1952	1952	0
474	20230628	111100	49986151	1952	1952	1952	1952	0
475	20230628	111000	49986151	1952	1952	1952	1952	0
476	20230628	110900	49986151	1952	1952	1952	1952	1
477	20230628	110800	49984199	1952	1952	1952	1952	0
478	20230628	110700	49984199	1952	1952	1952	1952	25
479	20230628	110600	49935399	1953	1953	1953	1953	0
480	20230628	110500	49935399	1953	1953	1953	1953	0
481	20230628	110400	49935399	1953	1953	1953	1953	1
482	20230628	110300	49933446	1952	1954	1954	1952	2
483	20230628	110200	49929540	1952	1952	1952	1952	0
484	20230628	110100	49929540	1952	1953	1953	1952	2
485	20230628	110000	49925635	1956	1956	1956	1956	0
486	20230628	105900	49925635	1956	1956	1956	1956	0
487	20230628	105800	49925635	1956	1956	1956	1956	0
488	20230628	105700	49925635	1956	1956	1956	1956	0
489	20230628	105600	49925635	1956	1956	1956	1956	0
490	20230628	105500	49925635	1956	1956	1956	1956	0
491	20230628	105400	49925635	1956	1956	1956	1956	0
492	20230628	105300	49925635	1956	1950	1956	1947	306
493	20230628	105200	49329795	1948	1948	1948	1948	0
494	20230628	105100	49329795	1948	1948	1948	1948	0
495	20230628	105000	49329795	1948	1948	1948	1948	0
496	20230628	104900	49329795	1948	1948	1948	1948	0
497	20230628	104800	49329795	1948	1948	1948	1948	0
498	20230628	104700	49329795	1948	1949	1949	1948	312
499	20230628	104600	48722018	1950	1950	1950	1950	0
500	20230628	104500	48722018	1950	1951	1952	1950	20
501	20230628	104400	48682997	1952	1952	1952	1952	0
502	20230628	104300	48682997	1952	1952	1952	1952	1
503	20230628	104200	48681045	1949	1949	1949	1949	0
504	20230628	104100	48681045	1949	1949	1949	1949	0
505	20230628	104000	48681045	1949	1949	1949	1949	3
506	20230628	103900	48675198	1956	1956	1956	1956	0
507	20230628	103800	48675198	1956	1956	1956	1956	0
508	20230628	103700	48675198	1956	1956	1956	1956	0
509	20230628	103600	48675198	1956	1955	1956	1955	15
510	20230628	103500	48645872	1946	1946	1946	1946	0
511	20230628	103400	48645872	1946	1946	1946	1946	0
512	20230628	103300	48645872	1946	1946	1946	1946	400
513	20230628	103200	47867472	1946	1946	1946	1946	120
514	20230628	103100	47633952	1946	1946	1946	1946	0
515	20230628	103000	47633952	1946	1946	1946	1946	0
516	20230628	102900	47633952	1946	1947	1948	1946	14
517	20230628	102800	47606703	1948	1949	1949	1948	3
518	20230628	102700	47600857	1948	1949	1949	1947	266
519	20230628	102600	47082734	1947	1947	1947	1947	0
520	20230628	102500	47082734	1947	1947	1947	1947	0
521	20230628	102400	47082734	1947	1947	1947	1947	2
522	20230628	102300	47078840	1948	1948	1948	1948	2000
523	20230628	102200	43182840	1949	1950	1950	1949	259
524	20230628	102100	42678048	1951	1951	1951	1951	2
525	20230628	102000	42674146	1950	1951	1951	1950	2297
526	20230628	101900	38194807	1952	1954	1954	1952	3327
527	20230628	101800	31696969	1954	1954	1954	1954	31
528	20230628	101700	31636395	1954	1954	1954	1954	8
529	20230628	101600	31620763	1953	1954	1954	1953	79
530	20230628	101500	31466475	1953	1953	1953	1953	0
531	20230628	101400	31466475	1953	1953	1953	1953	0
532	20230628	101300	31466475	1953	1952	1953	1952	12
533	20230628	101200	31443041	1952	1952	1952	1952	4
534	20230628	101100	31435233	1953	1953	1953	1953	75
535	20230628	101000	31288758	1953	1954	1954	1953	1008
536	20230628	100900	29319782	1955	1955	1955	1955	3
537	20230628	100800	29313917	1955	1956	1956	1955	1986
538	20230628	100700	25431286	1955	1955	1955	1955	18
539	20230628	100600	25396096	1955	1955	1955	1955	0
540	20230628	100500	25396096	1955	1955	1955	1955	0
541	20230628	100400	25396096	1955	1955	1955	1955	0
542	20230628	100300	25396096	1955	1955	1955	1955	0
543	20230628	100200	25396096	1955	1955	1955	1954	251
544	20230628	100100	24905414	1955	1955	1955	1955	0
545	20230628	100000	24905414	1955	1955	1955	1955	86
546	20230628	095900	24737284	1956	1956	1956	1956	3
547	20230628	095800	24731416	1955	1955	1955	1955	839
548	20230628	095700	23091171	1955	1955	1955	1955	0
549	20230628	095600	23091171	1955	1955	1955	1955	2
550	20230628	095500	23087261	1954	1954	1954	1954	0
551	20230628	095400	23087261	1954	1954	1954	1954	28
552	20230628	095300	23032549	1955	1955	1955	1955	10
553	20230628	095200	23012999	1955	1955	1955	1955	62
554	20230628	095100	22891789	1956	1956	1956	1956	0
555	20230628	095000	22891789	1956	1957	1957	1956	11
556	20230628	094900	22870263	1956	1956	1956	1956	0
557	20230628	094800	22870263	1956	1956	1956	1956	0
558	20230628	094700	22870263	1956	1956	1956	1956	0
559	20230628	094600	22870263	1956	1959	1959	1956	593
560	20230628	094500	21710256	1958	1958	1958	1958	0
561	20230628	094400	21710256	1958	1962	1962	1958	1168
562	20230628	094300	19419220	1963	1963	1963	1963	321
563	20230628	094200	18789097	1962	1962	1962	1962	0
564	20230628	094100	18789097	1962	1962	1962	1962	0
565	20230628	094000	18789097	1962	1962	1962	1962	0
566	20230628	093900	18789097	1962	1962	1962	1962	0
567	20230628	093800	18789097	1962	1962	1962	1962	573
568	20230628	093700	17664871	1963	1963	1963	1963	0
569	20230628	093600	17664871	1963	1963	1963	1963	324
570	20230628	093500	17028859	1965	1965	1965	1964	1603
571	20230628	093400	13878965	1966	1968	1968	1966	3
572	20230628	093300	13873064	1973	1973	1973	1973	1
573	20230628	093200	13871091	1970	1970	1970	1970	1
574	20230628	093100	13869121	1971	1971	1971	1971	1
575	20230628	093000	13867150	1970	1970	1970	1970	0
576	20230628	092900	13867150	1970	1970	1970	1970	299
577	20230628	092800	13278120	1970	1970	1970	1970	1
578	20230628	092700	13276150	1970	1970	1970	1970	0
579	20230628	092600	13276150	1970	1969	1970	1969	250
580	20230628	092500	12783750	1962	1962	1962	1962	0
581	20230628	092400	12783750	1962	1962	1962	1962	0
582	20230628	092300	12783750	1962	1962	1962	1962	0
583	20230628	092200	12783750	1962	1962	1962	1962	50
584	20230628	092100	12685650	1961	1961	1961	1961	0
585	20230628	092000	12685650	1961	1961	1961	1961	0
586	20230628	091900	12685650	1961	1961	1961	1961	60
587	20230628	091800	12567990	1961	1961	1961	1961	0
588	20230628	091700	12567990	1961	1961	1961	1961	4
589	20230628	091600	12560146	1961	1961	1961	1961	0
590	20230628	091500	12560146	1961	1961	1961	1961	0
591	20230628	091400	12560146	1961	1961	1970	1961	33
592	20230628	091300	12495415	1958	1961	1961	1958	500
593	20230628	091200	11516409	1958	1958	1958	1958	0
594	20230628	091100	11516409	1958	1958	1959	1958	2941
595	20230628	091000	5756931	1958	1958	1958	1958	100
596	20230628	090900	5561131	1968	1968	1968	1968	77
597	20230628	090800	5409595	1969	1970	1970	1969	14
598	20230628	090700	5382028	1970	1970	1970	1970	1
599	20230628	090600	5380058	1974	1969	1974	1969	487
600	20230628	090500	4419806	1970	1969	1970	1969	2
601	20230628	090400	4415867	1968	1968	1968	1968	433
602	20230628	090300	3563723	1957	1957	1957	1957	0
603	20230628	090200	3563723	1957	1970	1970	1957	320
604	20230628	090100	2937470	1957	1957	1957	1957	0
605	20230628	090000	2937470	1957	1970	1970	1957	1501