KissMeData/040610/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	191300	977877615	1935	1935	1935	1935	22262
3	20230627	191200	977877615	1935	1935	1935	1935	0
4	20230627	191100	977877615	1935	1935	1935	1935	0
5	20230627	191000	977877615	1935	1935	1935	1935	0
6	20230627	190900	977877615	1935	1935	1935	1935	0
7	20230627	190800	977877615	1935	1935	1935	1935	0
8	20230627	190700	977877615	1935	1935	1935	1935	0
9	20230627	190600	977877615	1935	1935	1935	1935	0
10	20230627	190500	977877615	1935	1935	1935	1935	0
11	20230627	190400	977877615	1935	1935	1935	1935	0
12	20230627	190300	977877615	1935	1935	1935	1935	0
13	20230627	190200	977877615	1935	1935	1935	1935	0
14	20230627	190100	977877615	1935	1935	1935	1935	0
15	20230627	190000	977877615	1935	1935	1935	1935	0
16	20230627	185900	977877615	1935	1935	1935	1935	0
17	20230627	185800	977877615	1935	1935	1935	1935	0
18	20230627	185700	977877615	1935	1935	1935	1935	0
19	20230627	185600	977877615	1935	1935	1935	1935	0
20	20230627	185500	977877615	1935	1935	1935	1935	0
21	20230627	185400	977877615	1935	1935	1935	1935	0
22	20230627	185300	977877615	1935	1935	1935	1935	0
23	20230627	185200	977877615	1935	1935	1935	1935	0
24	20230627	185100	977877615	1935	1935	1935	1935	0
25	20230627	185000	977877615	1935	1935	1935	1935	0
26	20230627	184900	977877615	1935	1935	1935	1935	0
27	20230627	184800	977877615	1935	1935	1935	1935	0
28	20230627	184700	977877615	1935	1935	1935	1935	0
29	20230627	184600	977877615	1935	1935	1935	1935	0
30	20230627	184500	977877615	1935	1935	1935	1935	0
31	20230627	184400	977877615	1935	1935	1935	1935	0
32	20230627	184300	977877615	1935	1935	1935	1935	22262
33	20230627	184200	977877615	1935	1935	1935	1935	0
34	20230627	184100	977877615	1935	1935	1935	1935	0
35	20230627	184000	977877615	1935	1935	1935	1935	0
36	20230627	183900	977877615	1935	1935	1935	1935	0
37	20230627	183800	977877615	1935	1935	1935	1935	0
38	20230627	183700	977877615	1935	1935	1935	1935	0
39	20230627	183600	977877615	1935	1935	1935	1935	0
40	20230627	183500	977877615	1935	1935	1935	1935	0
41	20230627	183400	977877615	1935	1935	1935	1935	0
42	20230627	183300	977877615	1935	1935	1935	1935	0
43	20230627	183200	977877615	1935	1935	1935	1935	0
44	20230627	183100	977877615	1935	1935	1935	1935	0
45	20230627	183000	977877615	1935	1935	1935	1935	0
46	20230627	182900	977877615	1935	1935	1935	1935	0
47	20230627	182800	977877615	1935	1935	1935	1935	0
48	20230627	182700	977877615	1935	1935	1935	1935	0
49	20230627	182600	977877615	1935	1935	1935	1935	0
50	20230627	182500	977877615	1935	1935	1935	1935	0
51	20230627	182400	977877615	1935	1935	1935	1935	0
52	20230627	182300	977877615	1935	1935	1935	1935	0
53	20230627	182200	977877615	1935	1935	1935	1935	0
54	20230627	182100	977877615	1935	1935	1935	1935	0
55	20230627	182000	977877615	1935	1935	1935	1935	0
56	20230627	181900	977877615	1935	1935	1935	1935	0
57	20230627	181800	977877615	1935	1935	1935	1935	0
58	20230627	181700	977877615	1935	1935	1935	1935	0
59	20230627	181600	977877615	1935	1935	1935	1935	0
60	20230627	181500	977877615	1935	1935	1935	1935	0
61	20230627	181400	977877615	1935	1935	1935	1935	0
62	20230627	181300	977877615	1935	1935	1935	1935	22262
63	20230627	181200	977877615	1935	1935	1935	1935	0
64	20230627	181100	977877615	1935	1935	1935	1935	0
65	20230627	181000	977877615	1935	1935	1935	1935	0
66	20230627	180900	977877615	1935	1935	1935	1935	0
67	20230627	180800	977877615	1935	1935	1935	1935	0
68	20230627	180700	977877615	1935	1935	1935	1935	0
69	20230627	180600	977877615	1935	1935	1935	1935	0
70	20230627	180500	977877615	1935	1935	1935	1935	0
71	20230627	180400	977877615	1935	1935	1935	1935	0
72	20230627	180300	977877615	1935	1935	1935	1935	0
73	20230627	180200	977877615	1935	1935	1935	1935	0
74	20230627	180100	977877615	1935	1935	1935	1935	0
75	20230627	180000	977877615	1935	1935	1935	1935	0
76	20230627	175900	977877615	1935	1935	1935	1935	0
77	20230627	175800	977877615	1935	1935	1935	1935	0
78	20230627	175700	977877615	1935	1935	1935	1935	0
79	20230627	175600	977877615	1935	1935	1935	1935	0
80	20230627	175500	977877615	1935	1935	1935	1935	0
81	20230627	175400	977877615	1935	1935	1935	1935	0
82	20230627	175300	977877615	1935	1935	1935	1935	0
83	20230627	175200	977877615	1935	1935	1935	1935	0
84	20230627	175100	977877615	1935	1935	1935	1935	0
85	20230627	175000	977877615	1935	1935	1935	1935	0
86	20230627	174900	977877615	1935	1935	1935	1935	0
87	20230627	174800	977877615	1935	1935	1935	1935	0
88	20230627	174700	977877615	1935	1935	1935	1935	0
89	20230627	174600	977877615	1935	1935	1935	1935	0
90	20230627	174500	977877615	1935	1935	1935	1935	0
91	20230627	174400	977877615	1935	1935	1935	1935	0
92	20230627	174300	977877615	1935	1935	1935	1935	22262
93	20230627	174200	977877615	1935	1935	1935	1935	0
94	20230627	174100	977877615	1935	1935	1935	1935	0
95	20230627	174000	977877615	1935	1935	1935	1935	0
96	20230627	173900	977877615	1935	1935	1935	1935	0
97	20230627	173800	977877615	1935	1935	1935	1935	0
98	20230627	173700	977877615	1935	1935	1935	1935	0
99	20230627	173600	977877615	1935	1935	1935	1935	0
100	20230627	173500	977877615	1935	1935	1935	1935	0
101	20230627	173400	977877615	1935	1935	1935	1935	0
102	20230627	173300	977877615	1935	1935	1935	1935	0
103	20230627	173200	977877615	1935	1935	1935	1935	0
104	20230627	173100	977877615	1935	1935	1935	1935	0
105	20230627	173000	977877615	1935	1935	1935	1935	0
106	20230627	172900	977877615	1935	1935	1935	1935	0
107	20230627	172800	977877615	1935	1935	1935	1935	0
108	20230627	172700	977877615	1935	1935	1935	1935	0
109	20230627	172600	977877615	1935	1935	1935	1935	0
110	20230627	172500	977877615	1935	1935	1935	1935	0
111	20230627	172400	977877615	1935	1935	1935	1935	0
112	20230627	172300	977877615	1935	1935	1935	1935	0
113	20230627	172200	977877615	1935	1935	1935	1935	0
114	20230627	172100	977877615	1935	1935	1935	1935	0
115	20230627	172000	977877615	1935	1935	1935	1935	0
116	20230627	171900	977877615	1935	1935	1935	1935	0
117	20230627	171800	977877615	1935	1935	1935	1935	0
118	20230627	171700	977877615	1935	1935	1935	1935	0
119	20230627	171600	977877615	1935	1935	1935	1935	0
120	20230627	171500	977877615	1935	1935	1935	1935	0
121	20230627	171400	977877615	1935	1935	1935	1935	0
122	20230627	171300	977877615	1935	1935	1935	1935	22262
123	20230627	171200	977877615	1935	1935	1935	1935	0
124	20230627	171100	977877615	1935	1935	1935	1935	0
125	20230627	171000	977877615	1935	1935	1935	1935	0
126	20230627	170900	977877615	1935	1935	1935	1935	0
127	20230627	170800	977877615	1935	1935	1935	1935	0
128	20230627	170700	977877615	1935	1935	1935	1935	0
129	20230627	170600	977877615	1935	1935	1935	1935	0
130	20230627	170500	977877615	1935	1935	1935	1935	0
131	20230627	170400	977877615	1935	1935	1935	1935	0
132	20230627	170300	977877615	1935	1935	1935	1935	0
133	20230627	170200	977877615	1935	1935	1935	1935	0
134	20230627	170100	977877615	1935	1935	1935	1935	0
135	20230627	170000	977877615	1935	1935	1935	1935	0
136	20230627	165900	977877615	1935	1935	1935	1935	0
137	20230627	165800	977877615	1935	1935	1935	1935	0
138	20230627	165700	977877615	1935	1935	1935	1935	0
139	20230627	165600	977877615	1935	1935	1935	1935	0
140	20230627	165500	977877615	1935	1935	1935	1935	0
141	20230627	165400	977877615	1935	1935	1935	1935	0
142	20230627	165300	977877615	1935	1935	1935	1935	0
143	20230627	165200	977877615	1935	1935	1935	1935	0
144	20230627	165100	977877615	1935	1935	1935	1935	0
145	20230627	165000	977877615	1935	1935	1935	1935	0
146	20230627	164900	977877615	1935	1935	1935	1935	0
147	20230627	164800	977877615	1935	1935	1935	1935	0
148	20230627	164700	977877615	1935	1935	1935	1935	0
149	20230627	164600	977877615	1935	1935	1935	1935	0
150	20230627	164500	977877615	1935	1935	1935	1935	0
151	20230627	164400	977877615	1935	1935	1935	1935	0
152	20230627	164300	977877615	1935	1935	1935	1935	22262
153	20230627	164200	977877615	1935	1935	1935	1935	0
154	20230627	164100	977877615	1935	1935	1935	1935	0
155	20230627	164000	977877615	1935	1935	1935	1935	0
156	20230627	163900	977877615	1935	1935	1935	1935	0
157	20230627	163800	977877615	1935	1935	1935	1935	0
158	20230627	163700	977877615	1935	1935	1935	1935	0
159	20230627	163600	977877615	1935	1935	1935	1935	0
160	20230627	163500	977877615	1935	1935	1935	1935	0
161	20230627	163400	977877615	1935	1935	1935	1935	0
162	20230627	163300	977877615	1935	1935	1935	1935	0
163	20230627	163200	977877615	1935	1935	1935	1935	0
164	20230627	163100	977877615	1935	1935	1935	1935	0
165	20230627	163000	977877615	1935	1935	1935	1935	0
166	20230627	162900	977877615	1935	1935	1935	1935	0
167	20230627	162800	977877615	1935	1935	1935	1935	0
168	20230627	162700	977877615	1935	1935	1935	1935	0
169	20230627	162600	977877615	1935	1935	1935	1935	0
170	20230627	162500	977877615	1935	1935	1935	1935	0
171	20230627	162400	977877615	1935	1935	1935	1935	0
172	20230627	162300	977877615	1935	1935	1935	1935	0
173	20230627	162200	977877615	1935	1935	1935	1935	0
174	20230627	162100	977877615	1935	1935	1935	1935	0
175	20230627	162000	977877615	1935	1935	1935	1935	0
176	20230627	161900	977877615	1935	1935	1935	1935	0
177	20230627	161800	977877615	1935	1935	1935	1935	0
178	20230627	161700	977877615	1935	1935	1935	1935	0
179	20230627	161600	977877615	1935	1935	1935	1935	0
180	20230627	161500	977877615	1935	1935	1935	1935	0
181	20230627	161400	977877615	1935	1935	1935	1935	0
182	20230627	161300	977877615	1935	1935	1935	1935	22262
183	20230627	161200	977877615	1935	1935	1935	1935	0
184	20230627	161100	977877615	1935	1935	1935	1935	0
185	20230627	161000	977877615	1935	1935	1935	1935	0
186	20230627	160900	977877615	1935	1935	1935	1935	0
187	20230627	160800	977877615	1935	1935	1935	1935	0
188	20230627	160700	977877615	1935	1935	1935	1935	0
189	20230627	160600	977877615	1935	1935	1935	1935	0
190	20230627	160500	977877615	1935	1935	1935	1935	0
191	20230627	160400	977877615	1935	1935	1935	1935	0
192	20230627	160300	977877615	1935	1935	1935	1935	0
193	20230627	160200	977877615	1935	1935	1935	1935	0
194	20230627	160100	977877615	1935	1935	1935	1935	0
195	20230627	160000	977877615	1935	1935	1935	1935	0
196	20230627	155900	977877615	1935	1935	1935	1935	0
197	20230627	155800	977877615	1935	1935	1935	1935	0
198	20230627	155700	977877615	1935	1935	1935	1935	0
199	20230627	155600	977877615	1935	1935	1935	1935	0
200	20230627	155500	977877615	1935	1935	1935	1935	0
201	20230627	155400	977877615	1935	1935	1935	1935	0
202	20230627	155300	977877615	1935	1935	1935	1935	0
203	20230627	155200	977877615	1935	1935	1935	1935	0
204	20230627	155100	977877615	1935	1935	1935	1935	0
205	20230627	155000	977877615	1935	1935	1935	1935	0
206	20230627	154900	977877615	1935	1935	1935	1935	0
207	20230627	154800	977877615	1935	1935	1935	1935	0
208	20230627	154700	977877615	1935	1935	1935	1935	0
209	20230627	154600	977877615	1935	1935	1935	1935	0
210	20230627	154500	977877615	1935	1935	1935	1935	0
211	20230627	154400	977877615	1935	1935	1935	1935	0
212	20230627	154300	977877615	1935	1935	1935	1935	22262
213	20230627	154200	977877615	1935	1935	1935	1935	0
214	20230627	154100	977877615	1935	1935	1935	1935	0
215	20230627	154000	977877615	1935	1935	1935	1935	0
216	20230627	153900	977877615	1935	1935	1935	1935	0
217	20230627	153800	977877615	1935	1935	1935	1935	0
218	20230627	153700	977877615	1935	1935	1935	1935	0
219	20230627	153600	977877615	1935	1935	1935	1935	0
220	20230627	153500	977877615	1935	1935	1935	1935	0
221	20230627	153400	977877615	1935	1935	1935	1935	0
222	20230627	153300	977877615	1935	1935	1935	1935	0
223	20230627	153200	977877615	1935	1935	1935	1935	0
224	20230627	153100	977877615	1935	1935	1935	1935	0
225	20230627	153000	977877615	1935	1935	1935	1935	22262
226	20230627	152900	934800645	1935	1935	1935	1935	0
227	20230627	152800	934800645	1935	1935	1935	1935	0
228	20230627	152700	934800645	1935	1935	1935	1935	0
229	20230627	152600	934800645	1935	1935	1935	1935	0
230	20230627	152500	934800645	1935	1935	1935	1935	0
231	20230627	152400	934800645	1935	1935	1935	1935	0
232	20230627	152300	934800645	1935	1935	1935	1935	0
233	20230627	152200	934800645	1935	1935	1935	1935	0
234	20230627	152100	934800645	1935	1935	1935	1935	0
235	20230627	152000	934800645	1935	1935	1935	1935	0
236	20230627	151900	934800645	1935	1935	1935	1934	386
237	20230627	151800	934053786	1935	1935	1935	1934	881
238	20230627	151700	932349053	1935	1934	1935	1934	182
239	20230627	151600	931997061	1936	1935	1936	1934	1616
240	20230627	151500	928869696	1935	1934	1935	1933	3083
241	20230627	151400	922906548	1934	1935	1936	1934	905
242	20230627	151300	921156269	1936	1936	1936	1935	1044
243	20230627	151200	919135602	1936	1937	1937	1935	151
244	20230627	151100	918843400	1937	1937	1937	1935	879
245	20230627	151000	917142509	1937	1938	1938	1937	169
246	20230627	150900	916815147	1938	1937	1938	1933	1845
247	20230627	150800	913246458	1937	1938	1938	1937	6684
248	20230627	150700	900292926	1939	1940	1940	1939	406
249	20230627	150600	899505672	1940	1938	1940	1938	172
250	20230627	150500	899172274	1938	1940	1941	1937	2377
251	20230627	150400	894560728	1938	1940	1941	1938	1405
252	20230627	150300	891835180	1940	1939	1940	1939	32
253	20230627	150200	891773104	1937	1939	1940	1937	827
254	20230627	150100	890170472	1940	1938	1940	1938	188
255	20230627	150000	889806076	1940	1940	1940	1938	1547
256	20230627	145900	886805024	1940	1939	1940	1939	1651
257	20230627	145800	883603326	1940	1941	1941	1940	201
258	20230627	145700	883213382	1940	1941	1941	1940	2681
259	20230627	145600	878009665	1941	1942	1942	1941	220
260	20230627	145500	877582635	1942	1941	1942	1941	38
261	20230627	145400	877508868	1941	1941	1941	1940	804
262	20230627	145300	875948306	1941	1939	1941	1939	6
263	20230627	145200	875936664	1939	1940	1940	1939	51
264	20230627	145100	875837771	1942	1939	1942	1939	12
265	20230627	145000	875814476	1939	1938	1939	1938	38
266	20230627	144900	875740822	1939	1938	1939	1938	44
267	20230627	144800	875655546	1939	1937	1939	1937	583
268	20230627	144700	874525215	1937	1939	1939	1937	522
269	20230627	144600	873513149	1940	1940	1940	1940	382
270	20230627	144500	872772069	1943	1940	1943	1940	105
271	20230627	144400	872568171	1940	1943	1943	1940	1083
272	20230627	144300	870465668	1941	1941	1941	1941	3
273	20230627	144200	870459845	1941	1941	1941	1941	500
274	20230627	144100	869489345	1941	1941	1941	1941	0
275	20230627	144000	869489345	1941	1939	1941	1939	3
276	20230627	143900	869483524	1939	1940	1941	1939	92
277	20230627	143800	869305124	1940	1940	1941	1940	17
278	20230627	143700	869272143	1940	1940	1940	1940	3
279	20230627	143600	869266323	1943	1941	1943	1935	3749
280	20230627	143500	862001346	1943	1943	1943	1943	200
281	20230627	143400	861612746	1944	1938	1944	1938	550
282	20230627	143300	860546006	1939	1943	1943	1939	10935
283	20230627	143200	839318002	1943	1944	1944	1943	1380
284	20230627	143100	836636646	1944	1942	1944	1942	207
285	20230627	143000	836234503	1942	1948	1948	1942	3033
286	20230627	142900	830341934	1948	1951	1951	1948	41
287	20230627	142800	830262015	1942	1951	1953	1942	5573
288	20230627	142700	819425703	1953	1952	1953	1952	22
289	20230627	142600	819382751	1953	1953	1953	1953	370
290	20230627	142500	818660141	1953	1949	1953	1949	13
291	20230627	142400	818634784	1949	1950	1950	1949	172
292	20230627	142300	818299386	1950	1950	1950	1950	0
293	20230627	142200	818299386	1950	1950	1950	1943	209
294	20230627	142100	817893245	1943	1943	1943	1943	20
295	20230627	142000	817854385	1943	1942	1951	1942	273
296	20230627	141900	817323948	1942	1951	1951	1942	1202
297	20230627	141800	814987825	1951	1951	1951	1951	51
298	20230627	141700	814888324	1954	1954	1954	1954	100
299	20230627	141600	814692924	1953	1953	1953	1953	0
300	20230627	141500	814692924	1953	1953	1953	1953	1570
301	20230627	141400	811626714	1953	1952	1953	1952	23
302	20230627	141300	811581811	1954	1954	1954	1954	1
303	20230627	141200	811579857	1943	1943	1943	1943	398
304	20230627	141100	810806543	1943	1942	1943	1942	83
305	20230627	141000	810645346	1942	1943	1943	1942	2499
306	20230627	140900	805789873	1943	1944	1944	1943	1223
307	20230627	140800	803412861	1948	1946	1948	1943	1128
308	20230627	140700	801219527	1946	1947	1948	1946	344
309	20230627	140600	800549797	1947	1949	1949	1947	713
310	20230627	140500	799160899	1950	1950	1950	1950	20
311	20230627	140400	799121899	1949	1951	1951	1948	75
312	20230627	140300	798975771	1948	1950	1950	1948	1338
313	20230627	140200	796367923	1950	1956	1959	1950	368
314	20230627	140100	795649323	1960	1952	1960	1952	1861
315	20230627	140000	792014735	1952	1952	1952	1951	259
316	20230627	135900	791509168	1949	1952	1952	1949	6
317	20230627	135800	791497459	1950	1953	1953	1950	753
318	20230627	135700	790027609	1953	1954	1954	1950	242
319	20230627	135600	789555209	1953	1953	1954	1950	1091
320	20230627	135500	787424467	1954	1950	1954	1950	632
321	20230627	135400	786191377	1951	1948	1951	1946	1843
322	20230627	135300	782598882	1948	1948	1948	1948	17
323	20230627	135200	782565766	1951	1950	1951	1950	434
324	20230627	135100	781719202	1951	1951	1951	1951	33
325	20230627	135000	781654819	1952	1950	1952	1949	957
326	20230627	134900	779787135	1951	1950	1951	1950	62
327	20230627	134800	779666224	1950	1950	1950	1950	4
328	20230627	134700	779658424	1943	1943	1943	1943	0
329	20230627	134600	779658424	1943	1948	1948	1943	20
330	20230627	134500	779619523	1950	1950	1950	1950	0
331	20230627	134400	779619523	1950	1948	1951	1948	1039
332	20230627	134300	777593616	1948	1948	1948	1948	168
333	20230627	134200	777266352	1949	1944	1949	1942	3290
334	20230627	134100	770875620	1944	1945	1945	1944	693
335	20230627	134000	769528417	1946	1946	1946	1946	1097
336	20230627	133900	767393655	1946	1946	1946	1946	218
337	20230627	133800	766969427	1946	1946	1946	1946	0
338	20230627	133700	766969427	1946	1946	1946	1946	0
339	20230627	133600	766969427	1946	1946	1946	1946	1
340	20230627	133500	766967481	1949	1949	1949	1949	100
341	20230627	133400	766772581	1949	1949	1949	1949	50
342	20230627	133300	766675131	1949	1950	1950	1949	31
343	20230627	133200	766614711	1944	1944	1944	1944	0
344	20230627	133100	766614711	1944	1944	1944	1944	0
345	20230627	133000	766614711	1944	1944	1944	1944	0
346	20230627	132900	766614711	1944	1944	1944	1944	0
347	20230627	132800	766614711	1944	1944	1944	1944	0
348	20230627	132700	766614711	1944	1944	1944	1944	104
349	20230627	132600	766412535	1944	1944	1944	1944	379
350	20230627	132500	765675759	1943	1943	1943	1943	0
351	20230627	132400	765675759	1943	1943	1943	1943	0
352	20230627	132300	765675759	1943	1943	1943	1943	348
353	20230627	132200	764999595	1943	1944	1944	1943	700
354	20230627	132100	763639490	1952	1952	1952	1952	0
355	20230627	132000	763639490	1952	1952	1952	1952	0
356	20230627	131900	763639490	1952	1949	1952	1949	6
357	20230627	131800	763627786	1952	1952	1952	1952	669
358	20230627	131700	762321898	1953	1953	1953	1953	0
359	20230627	131600	762321898	1953	1953	1953	1953	1
360	20230627	131500	762319945	1941	1948	1948	1940	5917
361	20230627	131400	750820755	1956	1947	1956	1947	6
362	20230627	131300	750809064	1957	1957	1957	1957	11
363	20230627	131200	750787537	1944	1960	1960	1944	9048
364	20230627	131100	733170416	1960	1950	1960	1950	11
365	20230627	131000	733148956	1950	1950	1950	1950	93
366	20230627	130900	732967606	1950	1956	1956	1950	3510
367	20230627	130800	726108127	1956	1959	1959	1956	200
368	20230627	130700	725716576	1959	1959	1959	1959	0
369	20230627	130600	725716576	1959	1961	1961	1959	851
370	20230627	130500	724049407	1961	1961	1962	1961	121
371	20230627	130400	723812125	1959	1965	1965	1959	142
372	20230627	130300	723533935	1966	1960	1966	1959	415
373	20230627	130200	722720843	1966	1966	1966	1966	0
374	20230627	130100	722720843	1966	1966	1966	1966	10
375	20230627	130000	722701183	1966	1967	1967	1959	723
376	20230627	125900	721280679	1967	1967	1967	1966	10
377	20230627	125800	721261014	1959	1966	1967	1959	5002
378	20230627	125700	711455468	1966	1967	1967	1962	307
379	20230627	125600	710851984	1962	1962	1967	1962	229
380	20230627	125500	710402346	1968	1962	1968	1962	3601
381	20230627	125400	703336838	1964	1965	1965	1962	2799
382	20230627	125300	697840974	1965	1967	1968	1965	3349
383	20230627	125200	691256743	1967	1968	1968	1967	1101
384	20230627	125100	689090295	1968	1966	1968	1966	1317
385	20230627	125000	686499726	1966	1966	1966	1966	0
386	20230627	124900	686499726	1966	1966	1966	1966	986
387	20230627	124800	684561250	1966	1965	1966	1965	2646
388	20230627	124700	679361725	1965	1964	1965	1964	32
389	20230627	124600	679298875	1965	1964	1965	1964	2088
390	20230627	124500	675196798	1964	1961	1964	1960	2132
391	20230627	124400	671014110	1961	1960	1961	1960	5606
392	20230627	124300	660021556	1960	1960	1960	1960	1788
393	20230627	124200	656517076	1960	1960	1960	1960	843
394	20230627	124100	654864796	1960	1960	1960	1960	790
395	20230627	124000	653316396	1960	1959	1960	1959	1120
396	20230627	123900	651122272	1959	1959	1959	1959	20
397	20230627	123800	651083092	1959	1959	1959	1959	4
398	20230627	123700	651075256	1959	1958	1959	1958	22
399	20230627	123600	651032178	1954	1959	1959	1954	60
400	20230627	123500	650914688	1959	1959	1959	1959	0
401	20230627	123400	650914688	1959	1954	1959	1954	718
402	20230627	123300	649508146	1954	1954	1954	1954	447
403	20230627	123200	648634708	1954	1954	1954	1954	44
404	20230627	123100	648548732	1954	1954	1954	1954	3
405	20230627	123000	648542870	1954	1954	1954	1954	321
406	20230627	122900	647915636	1949	1956	1956	1949	4611
407	20230627	122800	638912745	1955	1955	1955	1955	0
408	20230627	122700	638912745	1955	1955	1955	1955	0
409	20230627	122600	638912745	1955	1955	1955	1955	1450
410	20230627	122500	636077995	1955	1956	1956	1953	5638
411	20230627	122400	625061853	1956	1959	1960	1956	842
412	20230627	122300	623414015	1959	1960	1960	1959	1316
413	20230627	122200	620834771	1960	1959	1960	1959	5707
414	20230627	122100	609653758	1959	1958	1959	1958	145
415	20230627	122000	609369767	1959	1959	1959	1959	0
416	20230627	121900	609369767	1959	1959	1959	1959	100
417	20230627	121800	609173867	1959	1959	1959	1955	238
418	20230627	121700	608708449	1954	1953	1954	1953	1437
419	20230627	121600	605901296	1959	1956	1959	1956	1496
420	20230627	121500	602971136	1956	1956	1956	1956	47
421	20230627	121400	602879204	1952	1955	1955	1952	935
422	20230627	121300	601051294	1955	1956	1956	1955	457
423	20230627	121200	600157497	1960	1960	1960	1960	0
424	20230627	121100	600157497	1960	1960	1960	1960	1
425	20230627	121000	600155537	1960	1959	1960	1959	675
426	20230627	120900	598832809	1959	1957	1959	1957	3347
427	20230627	120800	592282269	1957	1957	1957	1957	268
428	20230627	120700	591757793	1956	1955	1956	1955	661
429	20230627	120600	590465536	1955	1950	1955	1948	2640
430	20230627	120500	585318292	1955	1953	1955	1948	45
431	20230627	120400	585230410	1953	1953	1957	1945	1971
432	20230627	120300	581379326	1948	1953	1953	1948	753
433	20230627	120200	579909717	1953	1953	1953	1951	1081
434	20230627	120100	577799218	1953	1945	1954	1945	4724
435	20230627	120000	568593062	1945	1942	1945	1942	1334
436	20230627	115900	565999364	1942	1941	1942	1941	53
437	20230627	115800	565896488	1941	1942	1942	1941	1011
438	20230627	115700	563934026	1942	1943	1944	1942	537
439	20230627	115600	562890634	1943	1943	1943	1943	0
440	20230627	115500	562890634	1943	1943	1943	1943	0
441	20230627	115400	562890634	1943	1944	1944	1943	673
442	20230627	115300	561582990	1944	1944	1944	1944	0
443	20230627	115200	561582990	1944	1944	1944	1944	236
444	20230627	115100	561124206	1945	1947	1947	1945	2774
445	20230627	115000	555728223	1950	1947	1950	1947	1002
446	20230627	114900	553777323	1950	1950	1950	1950	3
447	20230627	114800	553771473	1947	1950	1950	1947	369
448	20230627	114700	553052430	1950	1950	1950	1950	1
449	20230627	114600	553050480	1948	1948	1948	1948	1
450	20230627	114500	553048532	1948	1950	1950	1948	46
451	20230627	114400	552958850	1950	1947	1950	1947	51
452	20230627	114300	552859403	1947	1950	1950	1947	141
453	20230627	114200	552584666	1950	1946	1950	1946	2
454	20230627	114100	552580770	1950	1950	1950	1950	0
455	20230627	114000	552580770	1950	1950	1950	1945	529
456	20230627	113900	551551384	1950	1950	1950	1945	702
457	20230627	113800	550183389	1946	1946	1946	1946	1
458	20230627	113700	550181443	1946	1946	1946	1946	0
459	20230627	113600	550181443	1946	1951	1951	1946	13
460	20230627	113500	550156085	1951	1951	1951	1951	50
461	20230627	113400	550058535	1951	1946	1951	1945	600
462	20230627	113300	548890930	1951	1951	1951	1951	0
463	20230627	113200	548890930	1951	1951	1951	1951	1
464	20230627	113100	548888979	1945	1945	1945	1945	0
465	20230627	113000	548888979	1945	1945	1945	1945	523
466	20230627	112900	547871744	1946	1951	1951	1946	8
467	20230627	112800	547856151	1951	1943	1951	1943	461
468	20230627	112700	546960420	1942	1951	1951	1942	528
469	20230627	112600	545931234	1952	1952	1952	1952	0
470	20230627	112500	545931234	1952	1952	1952	1952	2
471	20230627	112400	545927330	1951	1951	1951	1951	0
472	20230627	112300	545927330	1951	1951	1951	1951	0
473	20230627	112200	545927330	1951	1951	1951	1951	197
474	20230627	112100	545542983	1951	1951	1951	1951	12
475	20230627	112000	545519571	1951	1951	1951	1951	0
476	20230627	111900	545519571	1951	1953	1953	1951	101
477	20230627	111800	545322368	1953	1951	1953	1951	551
478	20230627	111700	544246781	1951	1951	1951	1951	2
479	20230627	111600	544242879	1951	1953	1953	1951	492
480	20230627	111500	543282891	1953	1953	1953	1953	2
481	20230627	111400	543278985	1954	1954	1954	1954	107
482	20230627	111300	543069907	1954	1954	1954	1954	93
483	20230627	111200	542888185	1954	1954	1954	1954	468
484	20230627	111100	541973713	1955	1954	1955	1954	461
485	20230627	111000	541072459	1955	1955	1955	1954	1246
486	20230627	110900	538637569	1954	1951	1954	1951	1533
487	20230627	110800	535644023	1941	1941	1941	1941	122
488	20230627	110700	535407221	1941	1941	1941	1941	9184
489	20230627	110600	517581077	1951	1951	1951	1951	50
490	20230627	110500	517483527	1951	1951	1951	1951	0
491	20230627	110400	517483527	1951	1951	1951	1951	502
492	20230627	110300	516504125	1951	1952	1952	1951	182
493	20230627	110200	516148961	1942	1942	1942	1942	4
494	20230627	110100	516141193	1941	1941	1941	1941	0
495	20230627	110000	516141193	1941	1953	1953	1941	285
496	20230627	105900	515586688	1940	1940	1940	1940	0
497	20230627	105800	515586688	1940	1953	1953	1940	2536
498	20230627	105700	510660431	1953	1953	1953	1953	161
499	20230627	105600	510345998	1945	1945	1945	1945	0
500	20230627	105500	510345998	1945	1945	1946	1945	38
501	20230627	105400	510272053	1950	1950	1950	1950	86
502	20230627	105300	510104353	1953	1953	1953	1953	0
503	20230627	105200	510104353	1953	1953	1953	1953	1
504	20230627	105100	510102400	1954	1954	1954	1954	200
505	20230627	105000	509711600	1950	1950	1950	1950	0
506	20230627	104900	509711600	1950	1955	1955	1950	187
507	20230627	104800	509346220	1955	1955	1955	1955	1
508	20230627	104700	509344265	1955	1953	1955	1952	2534
509	20230627	104600	504392439	1953	1953	1953	1953	1
510	20230627	104500	504390486	1953	1950	1953	1950	611
511	20230627	104400	503197206	1954	1954	1954	1954	1195
512	20230627	104300	500862176	1945	1955	1955	1945	52
513	20230627	104200	500761016	1945	1955	1955	1945	401
514	20230627	104100	499981061	1955	1948	1955	1944	2698
515	20230627	104000	494730993	1944	1944	1944	1944	249
516	20230627	103900	494246937	1944	1940	1944	1940	902
517	20230627	103800	492494977	1940	1940	1940	1940	5
518	20230627	103700	492485277	1935	1934	1935	1934	267
519	20230627	103600	491968872	1934	1940	1940	1934	1136
520	20230627	103500	489770477	1940	1941	1941	1940	1763
521	20230627	103400	486350045	1941	1941	1941	1941	723
522	20230627	103300	484946702	1941	1944	1944	1941	3023
523	20230627	103200	479073924	1945	1945	1945	1945	970
524	20230627	103100	477187274	1945	1945	1945	1945	562
525	20230627	103000	476094184	1945	1945	1945	1945	0
526	20230627	102900	476094184	1945	1949	1949	1945	130
527	20230627	102800	475841189	1950	1950	1950	1950	2033
528	20230627	102700	471876839	1950	1952	1952	1950	1081
529	20230627	102600	469768623	1953	1954	1954	1953	1034
530	20230627	102500	467748985	1954	1954	1954	1954	2
531	20230627	102400	467745077	1959	1958	1959	1958	2577
532	20230627	102300	462699306	1958	1958	1958	1953	1404
533	20230627	102200	459951203	1959	1959	1959	1956	2107
534	20230627	102100	455826161	1960	1961	1962	1960	304
535	20230627	102000	455230090	1962	1960	1962	1960	343
536	20230627	101900	454557714	1964	1957	1964	1956	2576
537	20230627	101800	449511171	1957	1956	1957	1956	2399
538	20230627	101700	444817828	1956	1955	1956	1951	917
539	20230627	101600	443024415	1956	1957	1957	1955	5856
540	20230627	101500	431566580	1957	1951	1957	1950	18502
541	20230627	101400	395401299	1951	1948	1951	1947	6113
542	20230627	101300	383488787	1948	1942	1948	1942	6259
543	20230627	101200	371304917	1942	1940	1945	1940	1176
544	20230627	101100	369018380	1940	1940	1940	1940	54
545	20230627	101000	368913620	1938	1939	1940	1938	55
546	20230627	100900	368806980	1940	1944	1944	1940	693
547	20230627	100800	367461828	1946	1942	1946	1942	505
548	20230627	100700	366481098	1942	1947	1947	1942	4401
549	20230627	100600	357912763	1947	1936	1947	1936	20619
550	20230627	100500	317989314	1936	1934	1936	1934	1624
551	20230627	100400	314847556	1934	1929	1934	1929	7567
552	20230627	100300	300229483	1928	1924	1928	1924	21291
553	20230627	100200	259204526	1927	1927	1927	1924	2376
554	20230627	100100	254630210	1927	1927	1927	1927	148
555	20230627	100000	254345014	1926	1929	1929	1926	2083
556	20230627	095900	250330267	1929	1929	1929	1929	409
557	20230627	095800	249541306	1929	1929	1929	1929	591
558	20230627	095700	248401267	1929	1930	1930	1929	1002
559	20230627	095600	246468407	1931	1930	1931	1928	586
560	20230627	095500	245337086	1931	1931	1931	1931	2
561	20230627	095400	245333224	1931	1932	1932	1928	710
562	20230627	095300	243964270	1932	1928	1932	1928	130
563	20230627	095200	243713564	1928	1930	1930	1928	1961
564	20230627	095100	239931053	1932	1932	1932	1932	0
565	20230627	095000	239931053	1932	1932	1932	1932	52
566	20230627	094900	239830589	1932	1930	1932	1930	14662
567	20230627	094800	211520646	1930	1930	1930	1930	255
568	20230627	094700	211028496	1931	1931	1931	1931	106
569	20230627	094600	210823810	1931	1926	1931	1926	1136
570	20230627	094500	208632869	1927	1926	1927	1922	1549
571	20230627	094400	205650011	1926	1926	1926	1926	9
572	20230627	094300	205632677	1927	1927	1927	1927	5
573	20230627	094200	205623042	1929	1929	1929	1929	0
574	20230627	094100	205623042	1929	1930	1931	1929	4862
575	20230627	094000	196239386	1931	1930	1931	1930	200
576	20230627	093900	195853356	1930	1920	1930	1920	1002
577	20230627	093800	193924506	1930	1930	1930	1930	101
578	20230627	093700	193729576	1920	1929	1930	1920	105
579	20230627	093600	193527233	1929	1930	1930	1927	245
580	20230627	093500	193054933	1931	1927	1931	1927	776
581	20230627	093400	191559545	1927	1927	1927	1927	12
582	20230627	093300	191536421	1914	1917	1927	1914	5546
583	20230627	093200	180912572	1915	1915	1915	1915	1819
584	20230627	093100	177429187	1915	1916	1916	1915	2728
585	20230627	093000	172202967	1916	1917	1917	1916	4413
586	20230627	092900	163745182	1917	1927	1927	1917	2001
587	20230627	092800	159906139	1919	1920	1920	1919	950
588	20230627	092700	158082782	1931	1924	1931	1920	2115
589	20230627	092600	154016704	1931	1932	1932	1931	52
590	20230627	092500	153916242	1932	1923	1932	1922	427
591	20230627	092400	153095113	1922	1922	1923	1920	2975
592	20230627	092300	147376470	1922	1923	1923	1922	104
593	20230627	092200	147176481	1924	1931	1931	1923	173
594	20230627	092100	146843695	1931	1931	1931	1931	1
595	20230627	092000	146841764	1929	1929	1929	1929	2603
596	20230627	091900	141820577	1929	1929	1929	1929	50
597	20230627	091800	141724127	1933	1923	1933	1923	856
598	20230627	091700	140078029	1922	1928	1937	1922	1007
599	20230627	091600	138128265	1937	1931	1937	1920	1363
600	20230627	091500	135496034	1932	1923	1932	1923	100
601	20230627	091400	135303043	1915	1915	1915	1915	459
602	20230627	091300	134424058	1922	1913	1922	1912	1471
603	20230627	091200	131605539	1913	1915	1916	1910	12222
604	20230627	091100	108216586	1913	1923	1923	1911	5263
605	20230627	091000	98136937	1924	1932	1932	1924	5743
606	20230627	090900	87071605	1932	1936	1936	1929	12578
607	20230627	090800	62779829	1938	1938	1938	1938	15
608	20230627	090700	62750759	1936	1934	1936	1932	2235
609	20230627	090600	58426643	1932	1936	1936	1932	7360
610	20230627	090500	44195647	1936	1934	1936	1934	716
611	20230627	090400	42809896	1936	1935	1936	1932	5779
612	20230627	090300	31643176	1935	1940	1940	1935	1842
613	20230627	090200	28076314	1938	1943	1948	1938	1562
614	20230627	090100	25044399	1948	1940	1948	1937	2799
615	20230627	090000	19615254	1940	1953	1954	1939	10055