KissMeData/044780/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	191600	171277559	1950	1950	1950	1950	4280
3	20230627	191500	171277559	1950	1950	1950	1950	0
4	20230627	191400	171277559	1950	1950	1950	1950	0
5	20230627	191300	171277559	1950	1950	1950	1950	0
6	20230627	191200	171277559	1950	1950	1950	1950	0
7	20230627	191100	171277559	1950	1950	1950	1950	0
8	20230627	191000	171277559	1950	1950	1950	1950	0
9	20230627	190900	171277559	1950	1950	1950	1950	0
10	20230627	190800	171277559	1950	1950	1950	1950	0
11	20230627	190700	171277559	1950	1950	1950	1950	0
12	20230627	190600	171277559	1950	1950	1950	1950	0
13	20230627	190500	171277559	1950	1950	1950	1950	0
14	20230627	190400	171277559	1950	1950	1950	1950	0
15	20230627	190300	171277559	1950	1950	1950	1950	0
16	20230627	190200	171277559	1950	1950	1950	1950	0
17	20230627	190100	171277559	1950	1950	1950	1950	0
18	20230627	190000	171277559	1950	1950	1950	1950	0
19	20230627	185900	171277559	1950	1950	1950	1950	0
20	20230627	185800	171277559	1950	1950	1950	1950	0
21	20230627	185700	171277559	1950	1950	1950	1950	0
22	20230627	185600	171277559	1950	1950	1950	1950	0
23	20230627	185500	171277559	1950	1950	1950	1950	0
24	20230627	185400	171277559	1950	1950	1950	1950	0
25	20230627	185300	171277559	1950	1950	1950	1950	0
26	20230627	185200	171277559	1950	1950	1950	1950	0
27	20230627	185100	171277559	1950	1950	1950	1950	0
28	20230627	185000	171277559	1950	1950	1950	1950	0
29	20230627	184900	171277559	1950	1950	1950	1950	0
30	20230627	184800	171277559	1950	1950	1950	1950	0
31	20230627	184700	171277559	1950	1950	1950	1950	0
32	20230627	184600	171277559	1950	1950	1950	1950	4280
33	20230627	184500	171277559	1950	1950	1950	1950	0
34	20230627	184400	171277559	1950	1950	1950	1950	0
35	20230627	184300	171277559	1950	1950	1950	1950	0
36	20230627	184200	171277559	1950	1950	1950	1950	0
37	20230627	184100	171277559	1950	1950	1950	1950	0
38	20230627	184000	171277559	1950	1950	1950	1950	0
39	20230627	183900	171277559	1950	1950	1950	1950	0
40	20230627	183800	171277559	1950	1950	1950	1950	0
41	20230627	183700	171277559	1950	1950	1950	1950	0
42	20230627	183600	171277559	1950	1950	1950	1950	0
43	20230627	183500	171277559	1950	1950	1950	1950	0
44	20230627	183400	171277559	1950	1950	1950	1950	0
45	20230627	183300	171277559	1950	1950	1950	1950	0
46	20230627	183200	171277559	1950	1950	1950	1950	0
47	20230627	183100	171277559	1950	1950	1950	1950	0
48	20230627	183000	171277559	1950	1950	1950	1950	0
49	20230627	182900	171277559	1950	1950	1950	1950	0
50	20230627	182800	171277559	1950	1950	1950	1950	0
51	20230627	182700	171277559	1950	1950	1950	1950	0
52	20230627	182600	171277559	1950	1950	1950	1950	0
53	20230627	182500	171277559	1950	1950	1950	1950	0
54	20230627	182400	171277559	1950	1950	1950	1950	0
55	20230627	182300	171277559	1950	1950	1950	1950	0
56	20230627	182200	171277559	1950	1950	1950	1950	0
57	20230627	182100	171277559	1950	1950	1950	1950	0
58	20230627	182000	171277559	1950	1950	1950	1950	0
59	20230627	181900	171277559	1950	1950	1950	1950	0
60	20230627	181800	171277559	1950	1950	1950	1950	0
61	20230627	181700	171277559	1950	1950	1950	1950	0
62	20230627	181600	171277559	1950	1950	1950	1950	4280
63	20230627	181500	171277559	1950	1950	1950	1950	0
64	20230627	181400	171277559	1950	1950	1950	1950	0
65	20230627	181300	171277559	1950	1950	1950	1950	0
66	20230627	181200	171277559	1950	1950	1950	1950	0
67	20230627	181100	171277559	1950	1950	1950	1950	0
68	20230627	181000	171277559	1950	1950	1950	1950	0
69	20230627	180900	171277559	1950	1950	1950	1950	0
70	20230627	180800	171277559	1950	1950	1950	1950	0
71	20230627	180700	171277559	1950	1950	1950	1950	0
72	20230627	180600	171277559	1950	1950	1950	1950	0
73	20230627	180500	171277559	1950	1950	1950	1950	0
74	20230627	180400	171277559	1950	1950	1950	1950	0
75	20230627	180300	171277559	1950	1950	1950	1950	0
76	20230627	180200	171277559	1950	1950	1950	1950	0
77	20230627	180100	171277559	1950	1950	1950	1950	0
78	20230627	180000	171277559	1950	1950	1950	1950	0
79	20230627	175900	171277559	1950	1950	1950	1950	0
80	20230627	175800	171277559	1950	1950	1950	1950	0
81	20230627	175700	171277559	1950	1950	1950	1950	0
82	20230627	175600	171277559	1950	1950	1950	1950	0
83	20230627	175500	171277559	1950	1950	1950	1950	0
84	20230627	175400	171277559	1950	1950	1950	1950	0
85	20230627	175300	171277559	1950	1950	1950	1950	0
86	20230627	175200	171277559	1950	1950	1950	1950	0
87	20230627	175100	171277559	1950	1950	1950	1950	0
88	20230627	175000	171277559	1950	1950	1950	1950	0
89	20230627	174900	171277559	1950	1950	1950	1950	0
90	20230627	174800	171277559	1950	1950	1950	1950	0
91	20230627	174700	171277559	1950	1950	1950	1950	0
92	20230627	174600	171277559	1950	1950	1950	1950	4280
93	20230627	174500	171277559	1950	1950	1950	1950	0
94	20230627	174400	171277559	1950	1950	1950	1950	0
95	20230627	174300	171277559	1950	1950	1950	1950	0
96	20230627	174200	171277559	1950	1950	1950	1950	0
97	20230627	174100	171277559	1950	1950	1950	1950	0
98	20230627	174000	171277559	1950	1950	1950	1950	0
99	20230627	173900	171277559	1950	1950	1950	1950	0
100	20230627	173800	171277559	1950	1950	1950	1950	0
101	20230627	173700	171277559	1950	1950	1950	1950	0
102	20230627	173600	171277559	1950	1950	1950	1950	0
103	20230627	173500	171277559	1950	1950	1950	1950	0
104	20230627	173400	171277559	1950	1950	1950	1950	0
105	20230627	173300	171277559	1950	1950	1950	1950	0
106	20230627	173200	171277559	1950	1950	1950	1950	0
107	20230627	173100	171277559	1950	1950	1950	1950	0
108	20230627	173000	171277559	1950	1950	1950	1950	0
109	20230627	172900	171277559	1950	1950	1950	1950	0
110	20230627	172800	171277559	1950	1950	1950	1950	0
111	20230627	172700	171277559	1950	1950	1950	1950	0
112	20230627	172600	171277559	1950	1950	1950	1950	0
113	20230627	172500	171277559	1950	1950	1950	1950	0
114	20230627	172400	171277559	1950	1950	1950	1950	0
115	20230627	172300	171277559	1950	1950	1950	1950	0
116	20230627	172200	171277559	1950	1950	1950	1950	0
117	20230627	172100	171277559	1950	1950	1950	1950	0
118	20230627	172000	171277559	1950	1950	1950	1950	0
119	20230627	171900	171277559	1950	1950	1950	1950	0
120	20230627	171800	171277559	1950	1950	1950	1950	0
121	20230627	171700	171277559	1950	1950	1950	1950	0
122	20230627	171600	171277559	1950	1950	1950	1950	4280
123	20230627	171500	171277559	1950	1950	1950	1950	0
124	20230627	171400	171277559	1950	1950	1950	1950	0
125	20230627	171300	171277559	1950	1950	1950	1950	0
126	20230627	171200	171277559	1950	1950	1950	1950	0
127	20230627	171100	171277559	1950	1950	1950	1950	0
128	20230627	171000	171277559	1950	1950	1950	1950	0
129	20230627	170900	171277559	1950	1950	1950	1950	0
130	20230627	170800	171277559	1950	1950	1950	1950	0
131	20230627	170700	171277559	1950	1950	1950	1950	0
132	20230627	170600	171277559	1950	1950	1950	1950	0
133	20230627	170500	171277559	1950	1950	1950	1950	0
134	20230627	170400	171277559	1950	1950	1950	1950	0
135	20230627	170300	171277559	1950	1950	1950	1950	0
136	20230627	170200	171277559	1950	1950	1950	1950	0
137	20230627	170100	171277559	1950	1950	1950	1950	0
138	20230627	170000	171277559	1950	1950	1950	1950	0
139	20230627	165900	171277559	1950	1950	1950	1950	0
140	20230627	165800	171277559	1950	1950	1950	1950	0
141	20230627	165700	171277559	1950	1950	1950	1950	0
142	20230627	165600	171277559	1950	1950	1950	1950	0
143	20230627	165500	171277559	1950	1950	1950	1950	0
144	20230627	165400	171277559	1950	1950	1950	1950	0
145	20230627	165300	171277559	1950	1950	1950	1950	0
146	20230627	165200	171277559	1950	1950	1950	1950	0
147	20230627	165100	171277559	1950	1950	1950	1950	0
148	20230627	165000	171277559	1950	1950	1950	1950	0
149	20230627	164900	171277559	1950	1950	1950	1950	0
150	20230627	164800	171277559	1950	1950	1950	1950	0
151	20230627	164700	171277559	1950	1950	1950	1950	0
152	20230627	164600	171277559	1950	1950	1950	1950	4280
153	20230627	164500	171277559	1950	1950	1950	1950	0
154	20230627	164400	171277559	1950	1950	1950	1950	0
155	20230627	164300	171277559	1950	1950	1950	1950	0
156	20230627	164200	171277559	1950	1950	1950	1950	0
157	20230627	164100	171277559	1950	1950	1950	1950	0
158	20230627	164000	171277559	1950	1950	1950	1950	0
159	20230627	163900	171277559	1950	1950	1950	1950	0
160	20230627	163800	171277559	1950	1950	1950	1950	0
161	20230627	163700	171277559	1950	1950	1950	1950	0
162	20230627	163600	171277559	1950	1950	1950	1950	0
163	20230627	163500	171277559	1950	1950	1950	1950	0
164	20230627	163400	171277559	1950	1950	1950	1950	0
165	20230627	163300	171277559	1950	1950	1950	1950	0
166	20230627	163200	171277559	1950	1950	1950	1950	0
167	20230627	163100	171277559	1950	1950	1950	1950	0
168	20230627	163000	171277559	1950	1950	1950	1950	0
169	20230627	162900	171277559	1950	1950	1950	1950	0
170	20230627	162800	171277559	1950	1950	1950	1950	0
171	20230627	162700	171277559	1950	1950	1950	1950	0
172	20230627	162600	171277559	1950	1950	1950	1950	0
173	20230627	162500	171277559	1950	1950	1950	1950	0
174	20230627	162400	171277559	1950	1950	1950	1950	0
175	20230627	162300	171277559	1950	1950	1950	1950	0
176	20230627	162200	171277559	1950	1950	1950	1950	0
177	20230627	162100	171277559	1950	1950	1950	1950	0
178	20230627	162000	171277559	1950	1950	1950	1950	0
179	20230627	161900	171277559	1950	1950	1950	1950	0
180	20230627	161800	171277559	1950	1950	1950	1950	0
181	20230627	161700	171277559	1950	1950	1950	1950	0
182	20230627	161600	171277559	1950	1950	1950	1950	4280
183	20230627	161500	171277559	1950	1950	1950	1950	0
184	20230627	161400	171277559	1950	1950	1950	1950	0
185	20230627	161300	171277559	1950	1950	1950	1950	0
186	20230627	161200	171277559	1950	1950	1950	1950	0
187	20230627	161100	171277559	1950	1950	1950	1950	0
188	20230627	161000	171277559	1950	1950	1950	1950	0
189	20230627	160900	171277559	1950	1950	1950	1950	0
190	20230627	160800	171277559	1950	1950	1950	1950	0
191	20230627	160700	171277559	1950	1950	1950	1950	0
192	20230627	160600	171277559	1950	1950	1950	1950	0
193	20230627	160500	171277559	1950	1950	1950	1950	0
194	20230627	160400	171277559	1950	1950	1950	1950	0
195	20230627	160300	171277559	1950	1950	1950	1950	0
196	20230627	160200	171277559	1950	1950	1950	1950	0
197	20230627	160100	171277559	1950	1950	1950	1950	0
198	20230627	160000	171277559	1950	1950	1950	1950	0
199	20230627	155900	171277559	1950	1950	1950	1950	0
200	20230627	155800	171277559	1950	1950	1950	1950	0
201	20230627	155700	171277559	1950	1950	1950	1950	0
202	20230627	155600	171277559	1950	1950	1950	1950	0
203	20230627	155500	171277559	1950	1950	1950	1950	0
204	20230627	155400	171277559	1950	1950	1950	1950	0
205	20230627	155300	171277559	1950	1950	1950	1950	0
206	20230627	155200	171277559	1950	1950	1950	1950	0
207	20230627	155100	171277559	1950	1950	1950	1950	0
208	20230627	155000	171277559	1950	1950	1950	1950	0
209	20230627	154900	171277559	1950	1950	1950	1950	0
210	20230627	154800	171277559	1950	1950	1950	1950	0
211	20230627	154700	171277559	1950	1950	1950	1950	0
212	20230627	154600	171277559	1950	1950	1950	1950	4280
213	20230627	154500	171277559	1950	1950	1950	1950	0
214	20230627	154400	171277559	1950	1950	1950	1950	0
215	20230627	154300	171277559	1950	1950	1950	1950	0
216	20230627	154200	171277559	1950	1950	1950	1950	0
217	20230627	154100	171277559	1950	1950	1950	1950	0
218	20230627	154000	171277559	1950	1950	1950	1950	0
219	20230627	153900	171277559	1950	1950	1950	1950	0
220	20230627	153800	171277559	1950	1950	1950	1950	0
221	20230627	153700	171277559	1950	1950	1950	1950	0
222	20230627	153600	171277559	1950	1950	1950	1950	0
223	20230627	153500	171277559	1950	1950	1950	1950	0
224	20230627	153400	171277559	1950	1950	1950	1950	0
225	20230627	153300	171277559	1950	1950	1950	1950	0
226	20230627	153200	171277559	1950	1950	1950	1950	0
227	20230627	153100	171277559	1950	1950	1950	1950	0
228	20230627	153000	171277559	1950	1950	1950	1950	4280
229	20230627	152900	162931559	1946	1946	1946	1946	0
230	20230627	152800	162931559	1946	1946	1946	1946	0
231	20230627	152700	162931559	1946	1946	1946	1946	0
232	20230627	152600	162931559	1946	1946	1946	1946	0
233	20230627	152500	162931559	1946	1946	1946	1946	0
234	20230627	152400	162931559	1946	1946	1946	1946	0
235	20230627	152300	162931559	1946	1946	1946	1946	0
236	20230627	152200	162931559	1946	1946	1946	1946	0
237	20230627	152100	162931559	1946	1946	1946	1946	0
238	20230627	152000	162931559	1946	1946	1946	1946	0
239	20230627	151900	162931559	1946	1946	1946	1946	0
240	20230627	151800	162931559	1946	1942	1946	1941	102
241	20230627	151700	162733552	1948	1947	1948	1947	367
242	20230627	151600	162019001	1947	1947	1947	1947	0
243	20230627	151500	162019001	1947	1947	1947	1947	640
244	20230627	151400	160772921	1947	1947	1947	1947	5
245	20230627	151300	160763186	1946	1947	1947	1946	2000
246	20230627	151200	156870186	1947	1945	1947	1945	102
247	20230627	151100	156671794	1945	1945	1945	1945	1341
248	20230627	151000	154063549	1945	1942	1945	1942	1420
249	20230627	150900	151303086	1941	1941	1941	1941	102
250	20230627	150800	151105104	1942	1942	1942	1942	0
251	20230627	150700	151105104	1942	1942	1942	1942	100
252	20230627	150600	150910904	1941	1941	1941	1941	200
253	20230627	150500	150522704	1941	1941	1941	1941	187
254	20230627	150400	150159737	1942	1942	1942	1942	223
255	20230627	150300	149726671	1941	1941	1941	1941	0
256	20230627	150200	149726671	1941	1941	1941	1941	0
257	20230627	150100	149726671	1941	1941	1941	1941	255
258	20230627	150000	149231716	1941	1941	1941	1941	20
259	20230627	145900	149192896	1941	1942	1942	1941	384
260	20230627	145800	148447191	1945	1945	1945	1945	0
261	20230627	145700	148447191	1945	1945	1945	1945	0
262	20230627	145600	148447191	1945	1944	1945	1944	400
263	20230627	145500	147669546	1940	1940	1940	1940	0
264	20230627	145400	147669546	1940	1940	1940	1940	0
265	20230627	145300	147669546	1940	1940	1940	1940	0
266	20230627	145200	147669546	1940	1940	1940	1940	0
267	20230627	145100	147669546	1940	1940	1940	1940	255
268	20230627	145000	147174846	1939	1939	1939	1939	0
269	20230627	144900	147174846	1939	1940	1943	1939	785
270	20230627	144800	145652112	1940	1940	1940	1940	480
271	20230627	144700	144720912	1945	1945	1945	1945	0
272	20230627	144600	144720912	1945	1945	1945	1945	0
273	20230627	144500	144720912	1945	1945	1945	1945	0
274	20230627	144400	144720912	1945	1944	1945	1944	1002
275	20230627	144300	142773022	1945	1945	1945	1945	0
276	20230627	144200	142773022	1945	1944	1945	1944	200
277	20230627	144100	142384180	1938	1939	1939	1938	255
278	20230627	144000	141889913	1945	1945	1945	1945	0
279	20230627	143900	141889913	1945	1945	1945	1945	0
280	20230627	143800	141889913	1945	1945	1945	1945	0
281	20230627	143700	141889913	1945	1945	1945	1945	0
282	20230627	143600	141889913	1945	1945	1945	1945	0
283	20230627	143500	141889913	1945	1945	1945	1945	0
284	20230627	143400	141889913	1945	1945	1945	1945	2
285	20230627	143300	141886023	1945	1944	1945	1944	100
286	20230627	143200	141691599	1944	1944	1944	1944	1000
287	20230627	143100	139747599	1944	1939	1944	1939	355
288	20230627	143000	139058754	1938	1938	1938	1938	0
289	20230627	142900	139058754	1938	1938	1938	1938	0
290	20230627	142800	139058754	1938	1938	1938	1938	0
291	20230627	142700	139058754	1938	1939	1939	1938	110
292	20230627	142600	138845474	1944	1944	1944	1944	0
293	20230627	142500	138845474	1944	1944	1944	1944	0
294	20230627	142400	138845474	1944	1938	1944	1938	4
295	20230627	142300	138837704	1944	1943	1944	1943	2001
296	20230627	142200	134949562	1944	1944	1944	1944	0
297	20230627	142100	134949562	1944	1938	1944	1937	258
298	20230627	142000	134449702	1937	1938	1938	1937	185
299	20230627	141900	134091257	1944	1943	1944	1943	120
300	20230627	141800	133858092	1942	1942	1942	1942	569
301	20230627	141700	132753094	1942	1942	1942	1942	205
302	20230627	141600	132354984	1943	1943	1943	1943	0
303	20230627	141500	132354984	1943	1943	1943	1943	0
304	20230627	141400	132354984	1943	1943	1943	1943	10
305	20230627	141300	132335554	1943	1943	1943	1937	115
306	20230627	141200	132112619	1937	1938	1941	1937	256
307	20230627	141100	131616617	1942	1938	1942	1937	266
308	20230627	141000	131101082	1941	1941	1941	1941	0
309	20230627	140900	131101082	1941	1941	1941	1941	0
310	20230627	140800	131101082	1941	1939	1941	1939	100
311	20230627	140700	130907126	1938	1939	1939	1938	60
312	20230627	140600	130790788	1939	1939	1939	1939	0
313	20230627	140500	130790788	1939	1939	1939	1939	0
314	20230627	140400	130790788	1939	1939	1939	1939	0
315	20230627	140300	130790788	1939	1939	1939	1939	0
316	20230627	140200	130790788	1939	1939	1939	1939	0
317	20230627	140100	130790788	1939	1939	1939	1939	256
318	20230627	140000	130294404	1944	1944	1944	1944	0
319	20230627	135900	130294404	1944	1944	1944	1944	0
320	20230627	135800	130294404	1944	1944	1944	1944	2
321	20230627	135700	130290516	1941	1941	1941	1941	0
322	20230627	135600	130290516	1941	1941	1941	1941	0
323	20230627	135500	130290516	1941	1941	1941	1941	0
324	20230627	135400	130290516	1941	1941	1941	1941	0
325	20230627	135300	130290516	1941	1940	1941	1940	1000
326	20230627	135200	128350155	1937	1937	1937	1937	0
327	20230627	135100	128350155	1937	1938	1938	1937	256
328	20230627	135000	127854123	1940	1940	1940	1940	0
329	20230627	134900	127854123	1940	1938	1940	1938	50
330	20230627	134800	127757191	1938	1939	1939	1938	871
331	20230627	134700	126068393	1938	1938	1938	1938	0
332	20230627	134600	126068393	1938	1938	1938	1938	1000
333	20230627	134500	124130393	1939	1939	1939	1939	0
334	20230627	134400	124130393	1939	1939	1939	1939	0
335	20230627	134300	124130393	1939	1939	1939	1939	100
336	20230627	134200	123936493	1935	1935	1935	1935	0
337	20230627	134100	123936493	1935	1938	1938	1935	256
338	20230627	134000	123440592	1939	1939	1939	1939	102
339	20230627	133900	123242814	1938	1938	1938	1938	129
340	20230627	133800	122992812	1939	1939	1939	1939	220
341	20230627	133700	122566232	1938	1938	1938	1938	240
342	20230627	133600	122101112	1937	1937	1937	1937	0
343	20230627	133500	122101112	1937	1937	1937	1937	0
344	20230627	133400	122101112	1937	1937	1937	1937	0
345	20230627	133300	122101112	1937	1937	1937	1937	0
346	20230627	133200	122101112	1937	1937	1937	1937	0
347	20230627	133100	122101112	1937	1936	1937	1936	257
348	20230627	133000	121603559	1937	1937	1937	1937	20
349	20230627	132900	121564819	1938	1938	1938	1938	22
350	20230627	132800	121522183	1939	1939	1939	1939	0
351	20230627	132700	121522183	1939	1939	1939	1939	30
352	20230627	132600	121464013	1938	1938	1938	1938	0
353	20230627	132500	121464013	1938	1938	1938	1938	0
354	20230627	132400	121464013	1938	1938	1938	1938	0
355	20230627	132300	121464013	1938	1938	1938	1938	10
356	20230627	132200	121444633	1939	1939	1939	1939	1
357	20230627	132100	121442694	1935	1935	1935	1935	0
358	20230627	132000	121442694	1935	1935	1935	1935	0
359	20230627	131900	121442694	1935	1935	1935	1935	0
360	20230627	131800	121442694	1935	1935	1935	1935	0
361	20230627	131700	121442694	1935	1935	1935	1935	0
362	20230627	131600	121442694	1935	1935	1935	1935	0
363	20230627	131500	121442694	1935	1935	1935	1935	0
364	20230627	131400	121442694	1935	1935	1935	1935	500
365	20230627	131300	120475194	1935	1935	1935	1935	0
366	20230627	131200	120475194	1935	1935	1935	1935	0
367	20230627	131100	120475194	1935	1935	1935	1935	0
368	20230627	131000	120475194	1935	1935	1935	1935	0
369	20230627	130900	120475194	1935	1937	1937	1935	2000
370	20230627	130800	116602770	1939	1939	1939	1939	0
371	20230627	130700	116602770	1939	1939	1939	1939	0
372	20230627	130600	116602770	1939	1939	1939	1939	0
373	20230627	130500	116602770	1939	1939	1939	1939	0
374	20230627	130400	116602770	1939	1939	1939	1939	0
375	20230627	130300	116602770	1939	1939	1939	1939	0
376	20230627	130200	116602770	1939	1939	1939	1939	0
377	20230627	130100	116602770	1939	1939	1939	1939	0
378	20230627	130000	116602770	1939	1939	1939	1939	190
379	20230627	125900	116234360	1938	1938	1938	1938	850
380	20230627	125800	114587060	1938	1938	1938	1938	33
381	20230627	125700	114523106	1936	1936	1936	1936	141
382	20230627	125600	114250130	1938	1938	1938	1938	261
383	20230627	125500	113744312	1938	1938	1939	1938	2056
384	20230627	125400	109759385	1938	1938	1938	1938	1166
385	20230627	125300	107499677	1937	1937	1937	1937	0
386	20230627	125200	107499677	1937	1937	1937	1937	0
387	20230627	125100	107499677	1937	1937	1937	1937	0
388	20230627	125000	107499677	1937	1937	1937	1937	302
389	20230627	124900	106914703	1937	1937	1937	1937	500
390	20230627	124800	105946203	1933	1933	1933	1933	0
391	20230627	124700	105946203	1933	1933	1933	1933	0
392	20230627	124600	105946203	1933	1933	1933	1933	0
393	20230627	124500	105946203	1933	1933	1933	1933	0
394	20230627	124400	105946203	1933	1933	1933	1933	548
395	20230627	124300	104886919	1933	1933	1933	1933	0
396	20230627	124200	104886919	1933	1933	1933	1933	0
397	20230627	124100	104886919	1933	1933	1933	1933	0
398	20230627	124000	104886919	1933	1933	1933	1933	0
399	20230627	123900	104886919	1933	1933	1933	1933	0
400	20230627	123800	104886919	1933	1933	1933	1933	0
401	20230627	123700	104886919	1933	1933	1933	1933	1000
402	20230627	123600	102953919	1933	1933	1933	1933	32
403	20230627	123500	102892063	1934	1934	1934	1934	0
404	20230627	123400	102892063	1934	1934	1934	1934	0
405	20230627	123300	102892063	1934	1934	1934	1934	438
406	20230627	123200	102044971	1934	1934	1934	1934	0
407	20230627	123100	102044971	1934	1934	1934	1934	701
408	20230627	123000	100689237	1933	1933	1933	1933	0
409	20230627	122900	100689237	1933	1933	1933	1933	0
410	20230627	122800	100689237	1933	1933	1933	1933	0
411	20230627	122700	100689237	1933	1933	1933	1933	0
412	20230627	122600	100689237	1933	1933	1933	1933	0
413	20230627	122500	100689237	1933	1933	1933	1933	0
414	20230627	122400	100689237	1933	1933	1933	1933	0
415	20230627	122300	100689237	1933	1933	1933	1933	0
416	20230627	122200	100689237	1933	1933	1933	1933	0
417	20230627	122100	100689237	1933	1933	1933	1933	0
418	20230627	122000	100689237	1933	1934	1934	1933	1000
419	20230627	121900	98756032	1934	1934	1934	1934	0
420	20230627	121800	98756032	1934	1934	1934	1934	10
421	20230627	121700	98736692	1934	1934	1934	1934	0
422	20230627	121600	98736692	1934	1934	1934	1934	0
423	20230627	121500	98736692	1934	1934	1934	1934	0
424	20230627	121400	98736692	1934	1934	1934	1934	0
425	20230627	121300	98736692	1934	1934	1934	1934	0
426	20230627	121200	98736692	1934	1934	1934	1934	538
427	20230627	121100	97696200	1934	1936	1936	1934	1962
428	20230627	121000	93899292	1936	1936	1936	1936	0
429	20230627	120900	93899292	1936	1936	1936	1936	0
430	20230627	120800	93899292	1936	1936	1936	1936	0
431	20230627	120700	93899292	1936	1936	1936	1936	0
432	20230627	120600	93899292	1936	1936	1936	1936	0
433	20230627	120500	93899292	1936	1936	1936	1936	92
434	20230627	120400	93721180	1936	1936	1936	1936	0
435	20230627	120300	93721180	1936	1936	1936	1936	0
436	20230627	120200	93721180	1936	1936	1936	1936	0
437	20230627	120100	93721180	1936	1936	1936	1936	0
438	20230627	120000	93721180	1936	1936	1936	1936	0
439	20230627	115900	93721180	1936	1936	1936	1936	0
440	20230627	115800	93721180	1936	1936	1936	1936	0
441	20230627	115700	93721180	1936	1936	1936	1936	0
442	20230627	115600	93721180	1936	1936	1936	1936	0
443	20230627	115500	93721180	1936	1936	1936	1936	10
444	20230627	115400	93701820	1935	1935	1935	1935	0
445	20230627	115300	93701820	1935	1935	1935	1935	0
446	20230627	115200	93701820	1935	1935	1935	1935	200
447	20230627	115100	93314820	1935	1935	1935	1935	82
448	20230627	115000	93156150	1939	1939	1939	1939	0
449	20230627	114900	93156150	1939	1939	1939	1939	0
450	20230627	114800	93156150	1939	1939	1939	1939	23
451	20230627	114700	93111553	1935	1935	1935	1935	0
452	20230627	114600	93111553	1935	1935	1935	1935	0
453	20230627	114500	93111553	1935	1935	1935	1935	133
454	20230627	114400	92854198	1938	1938	1938	1938	0
455	20230627	114300	92854198	1938	1938	1938	1938	0
456	20230627	114200	92854198	1938	1938	1938	1938	0
457	20230627	114100	92854198	1938	1938	1938	1938	0
458	20230627	114000	92854198	1938	1938	1938	1938	1
459	20230627	113900	92852260	1935	1938	1938	1935	2
460	20230627	113800	92848387	1938	1938	1938	1938	51
461	20230627	113700	92749549	1935	1935	1935	1935	0
462	20230627	113600	92749549	1935	1936	1936	1935	3
463	20230627	113500	92743742	1936	1936	1936	1936	0
464	20230627	113400	92743742	1936	1936	1936	1936	0
465	20230627	113300	92743742	1936	1936	1936	1936	0
466	20230627	113200	92743742	1936	1936	1936	1936	9
467	20230627	113100	92726318	1937	1939	1939	1937	1320
468	20230627	113000	90167168	1939	1939	1939	1939	0
469	20230627	112900	90167168	1939	1939	1939	1939	0
470	20230627	112800	90167168	1939	1939	1939	1939	0
471	20230627	112700	90167168	1939	1939	1939	1939	0
472	20230627	112600	90167168	1939	1939	1939	1939	0
473	20230627	112500	90167168	1939	1939	1939	1939	0
474	20230627	112400	90167168	1939	1939	1939	1939	0
475	20230627	112300	90167168	1939	1939	1939	1939	0
476	20230627	112200	90167168	1939	1939	1939	1939	0
477	20230627	112100	90167168	1939	1939	1939	1939	0
478	20230627	112000	90167168	1939	1939	1939	1939	0
479	20230627	111900	90167168	1939	1939	1939	1939	0
480	20230627	111800	90167168	1939	1939	1939	1939	0
481	20230627	111700	90167168	1939	1939	1939	1939	0
482	20230627	111600	90167168	1939	1939	1939	1939	0
483	20230627	111500	90167168	1939	1939	1939	1939	0
484	20230627	111400	90167168	1939	1939	1939	1939	0
485	20230627	111300	90167168	1939	1939	1939	1939	0
486	20230627	111200	90167168	1939	1939	1939	1939	0
487	20230627	111100	90167168	1939	1939	1939	1939	0
488	20230627	111000	90167168	1939	1939	1939	1939	0
489	20230627	110900	90167168	1939	1939	1939	1939	0
490	20230627	110800	90167168	1939	1939	1939	1939	0
491	20230627	110700	90167168	1939	1939	1939	1939	0
492	20230627	110600	90167168	1939	1939	1939	1939	0
493	20230627	110500	90167168	1939	1939	1939	1939	0
494	20230627	110400	90167168	1939	1939	1939	1939	1085
495	20230627	110300	88063353	1934	1934	1934	1934	0
496	20230627	110200	88063353	1934	1934	1934	1934	0
497	20230627	110100	88063353	1934	1934	1934	1934	0
498	20230627	110000	88063353	1934	1934	1934	1934	0
499	20230627	105900	88063353	1934	1934	1934	1934	0
500	20230627	105800	88063353	1934	1934	1934	1934	0
501	20230627	105700	88063353	1934	1934	1934	1934	0
502	20230627	105600	88063353	1934	1934	1934	1934	0
503	20230627	105500	88063353	1934	1934	1934	1934	1402
504	20230627	105400	85351885	1934	1934	1934	1934	0
505	20230627	105300	85351885	1934	1934	1934	1934	0
506	20230627	105200	85351885	1934	1934	1934	1934	0
507	20230627	105100	85351885	1934	1934	1934	1934	0
508	20230627	105000	85351885	1934	1934	1934	1934	0
509	20230627	104900	85351885	1934	1934	1934	1934	0
510	20230627	104800	85351885	1934	1934	1934	1934	0
511	20230627	104700	85351885	1934	1934	1934	1934	2000
512	20230627	104600	81483885	1934	1934	1934	1934	0
513	20230627	104500	81483885	1934	1934	1934	1934	1
514	20230627	104400	81481951	1941	1941	1941	1941	1
515	20230627	104300	81480010	1941	1941	1941	1941	0
516	20230627	104200	81480010	1941	1941	1941	1941	0
517	20230627	104100	81480010	1941	1941	1941	1941	0
518	20230627	104000	81480010	1941	1941	1941	1941	0
519	20230627	103900	81480010	1941	1941	1941	1941	0
520	20230627	103800	81480010	1941	1941	1941	1941	0
521	20230627	103700	81480010	1941	1941	1941	1941	2
522	20230627	103600	81476128	1939	1938	1939	1938	97
523	20230627	103500	81288075	1937	1937	1937	1937	43
524	20230627	103400	81204784	1936	1935	1936	1935	62
525	20230627	103300	81084774	1937	1937	1937	1937	36
526	20230627	103200	81015042	1937	1936	1937	1936	41
527	20230627	103100	80935626	1933	1936	1936	1933	1113
528	20230627	103000	78783441	1937	1937	1937	1937	0
529	20230627	102900	78783441	1937	1937	1937	1937	1026
530	20230627	102800	76796079	1937	1938	1938	1937	2
531	20230627	102700	76792204	1940	1940	1940	1940	0
532	20230627	102600	76792204	1940	1944	1944	1940	282
533	20230627	102500	76245120	1947	1947	1947	1947	2
534	20230627	102400	76241226	1948	1948	1948	1948	200
535	20230627	102300	75851626	1948	1945	1948	1945	10
536	20230627	102200	75832156	1942	1942	1942	1942	0
537	20230627	102100	75832156	1942	1942	1942	1942	56
538	20230627	102000	75723404	1940	1940	1940	1940	3
539	20230627	101900	75717584	1937	1937	1937	1937	0
540	20230627	101800	75717584	1937	1937	1937	1937	1
541	20230627	101700	75715647	1937	1937	1937	1937	0
542	20230627	101600	75715647	1937	1937	1937	1937	528
543	20230627	101500	74692911	1937	1937	1937	1937	0
544	20230627	101400	74692911	1937	1937	1937	1937	0
545	20230627	101300	74692911	1937	1937	1937	1937	0
546	20230627	101200	74692911	1937	1949	1949	1937	4
547	20230627	101100	74685127	1943	1949	1949	1943	4
548	20230627	101000	74677343	1943	1949	1949	1943	6
549	20230627	100900	74665667	1943	1943	1943	1943	0
550	20230627	100800	74665667	1943	1943	1943	1943	2
551	20230627	100700	74661781	1949	1949	1949	1949	2
552	20230627	100600	74657883	1949	1949	1949	1949	0
553	20230627	100500	74657883	1949	1943	1949	1943	6
554	20230627	100400	74646207	1949	1949	1949	1949	3
555	20230627	100300	74640360	1943	1943	1943	1943	0
556	20230627	100200	74640360	1943	1949	1949	1943	6
557	20230627	100100	74628684	1943	1949	1949	1943	6
558	20230627	100000	74617008	1949	1949	1949	1949	0
559	20230627	095900	74617008	1949	1949	1949	1949	18
560	20230627	095800	74581926	1950	1950	1950	1950	0
561	20230627	095700	74581926	1950	1940	1950	1937	501
562	20230627	095600	73606037	1937	1937	1937	1937	0
563	20230627	095500	73606037	1937	1940	1940	1937	2
564	20230627	095400	73602160	1938	1938	1938	1938	1
565	20230627	095300	73600222	1936	1936	1936	1936	1
566	20230627	095200	73598286	1938	1937	1938	1937	781
567	20230627	095100	72085488	1932	1932	1932	1932	0
568	20230627	095000	72085488	1932	1933	1933	1932	937
569	20230627	094900	70274304	1937	1937	1937	1937	0
570	20230627	094800	70274304	1937	1939	1939	1937	800
571	20230627	094700	68724664	1939	1939	1939	1939	0
572	20230627	094600	68724664	1939	1939	1939	1939	0
573	20230627	094500	68724664	1939	1939	1939	1939	0
574	20230627	094400	68724664	1939	1944	1944	1939	4
575	20230627	094300	68716898	1945	1941	1945	1941	41
576	20230627	094200	68637196	1943	1942	1943	1942	300
577	20230627	094100	68054372	1937	1937	1937	1937	3
578	20230627	094000	68048561	1943	1943	1943	1943	0
579	20230627	093900	68048561	1943	1943	1943	1943	3
580	20230627	093800	68042732	1933	1933	1933	1933	0
581	20230627	093700	68042732	1933	1933	1933	1933	0
582	20230627	093600	68042732	1933	1933	1933	1932	601
583	20230627	093500	66881000	1947	1933	1947	1933	502
584	20230627	093400	65910620	1948	1942	1949	1942	1092
585	20230627	093300	63783617	1938	1937	1938	1937	816
586	20230627	093200	62202989	1950	1935	1950	1935	984
587	20230627	093100	60287258	1935	1935	1935	1935	0
588	20230627	093000	60287258	1935	1935	1935	1935	0
589	20230627	092900	60287258	1935	1935	1935	1935	0
590	20230627	092800	60287258	1935	1935	1935	1935	0
591	20230627	092700	60287258	1935	1934	1935	1934	3020
592	20230627	092600	54443573	1935	1935	1935	1935	3300
593	20230627	092500	48058073	1934	1934	1934	1934	100
594	20230627	092400	47864673	1934	1934	1934	1934	544
595	20230627	092300	46812577	1935	1935	1935	1935	0
596	20230627	092200	46812577	1935	1935	1935	1935	0
597	20230627	092100	46812577	1935	1935	1935	1935	210
598	20230627	092000	46406227	1932	1932	1932	1932	3000
599	20230627	091900	40610227	1932	1932	1932	1932	210
600	20230627	091800	40204507	1932	1932	1932	1932	0
601	20230627	091700	40204507	1932	1932	1932	1932	100
602	20230627	091600	40011307	1930	1932	1932	1930	175
603	20230627	091500	39673353	1931	1932	1932	1931	1439
604	20230627	091400	36894584	1932	1932	1932	1932	0
605	20230627	091300	36894584	1932	1932	1932	1932	4
606	20230627	091200	36886856	1932	1931	1934	1931	272
607	20230627	091100	36361385	1931	1932	1932	1931	526
608	20230627	091000	35345369	1931	1931	1931	1931	50
609	20230627	090900	35248819	1935	1936	1936	1935	780
610	20230627	090800	33739269	1937	1938	1938	1937	2364
611	20230627	090700	29158037	1940	1940	1940	1940	2223
612	20230627	090600	24845417	1942	1942	1942	1942	48
613	20230627	090500	24752201	1943	1943	1943	1943	2173
614	20230627	090400	20530062	1954	1954	1954	1954	0
615	20230627	090300	20530062	1954	1954	1954	1954	10
616	20230627	090200	20510522	1941	1959	1960	1941	702
617	20230627	090100	19144148	1962	1963	1963	1938	413
618	20230627	090000	18337028	1937	1938	1938	1937	9461