KissMeData/027830/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	190300	277968656	1922	1922	1922	1922	4857
3	20230704	190200	277968656	1922	1922	1922	1922	0
4	20230704	190100	277968656	1922	1922	1922	1922	0
5	20230704	190000	277968656	1922	1922	1922	1922	0
6	20230704	185900	277968656	1922	1922	1922	1922	0
7	20230704	185800	277968656	1922	1922	1922	1922	0
8	20230704	185700	277968656	1922	1922	1922	1922	0
9	20230704	185600	277968656	1922	1922	1922	1922	0
10	20230704	185500	277968656	1922	1922	1922	1922	0
11	20230704	185400	277968656	1922	1922	1922	1922	0
12	20230704	185300	277968656	1922	1922	1922	1922	0
13	20230704	185200	277968656	1922	1922	1922	1922	0
14	20230704	185100	277968656	1922	1922	1922	1922	0
15	20230704	185000	277968656	1922	1922	1922	1922	0
16	20230704	184900	277968656	1922	1922	1922	1922	0
17	20230704	184800	277968656	1922	1922	1922	1922	0
18	20230704	184700	277968656	1922	1922	1922	1922	0
19	20230704	184600	277968656	1922	1922	1922	1922	0
20	20230704	184500	277968656	1922	1922	1922	1922	0
21	20230704	184400	277968656	1922	1922	1922	1922	0
22	20230704	184300	277968656	1922	1922	1922	1922	0
23	20230704	184200	277968656	1922	1922	1922	1922	0
24	20230704	184100	277968656	1922	1922	1922	1922	0
25	20230704	184000	277968656	1922	1922	1922	1922	0
26	20230704	183900	277968656	1922	1922	1922	1922	0
27	20230704	183800	277968656	1922	1922	1922	1922	0
28	20230704	183700	277968656	1922	1922	1922	1922	0
29	20230704	183600	277968656	1922	1922	1922	1922	0
30	20230704	183500	277968656	1922	1922	1922	1922	0
31	20230704	183400	277968656	1922	1922	1922	1922	0
32	20230704	183300	277968656	1922	1922	1922	1922	4857
33	20230704	183200	277968656	1922	1922	1922	1922	0
34	20230704	183100	277968656	1922	1922	1922	1922	0
35	20230704	183000	277968656	1922	1922	1922	1922	0
36	20230704	182900	277968656	1922	1922	1922	1922	0
37	20230704	182800	277968656	1922	1922	1922	1922	0
38	20230704	182700	277968656	1922	1922	1922	1922	0
39	20230704	182600	277968656	1922	1922	1922	1922	0
40	20230704	182500	277968656	1922	1922	1922	1922	0
41	20230704	182400	277968656	1922	1922	1922	1922	0
42	20230704	182300	277968656	1922	1922	1922	1922	0
43	20230704	182200	277968656	1922	1922	1922	1922	0
44	20230704	182100	277968656	1922	1922	1922	1922	0
45	20230704	182000	277968656	1922	1922	1922	1922	0
46	20230704	181900	277968656	1922	1922	1922	1922	0
47	20230704	181800	277968656	1922	1922	1922	1922	0
48	20230704	181700	277968656	1922	1922	1922	1922	0
49	20230704	181600	277968656	1922	1922	1922	1922	0
50	20230704	181500	277968656	1922	1922	1922	1922	0
51	20230704	181400	277968656	1922	1922	1922	1922	0
52	20230704	181300	277968656	1922	1922	1922	1922	0
53	20230704	181200	277968656	1922	1922	1922	1922	0
54	20230704	181100	277968656	1922	1922	1922	1922	0
55	20230704	181000	277968656	1922	1922	1922	1922	0
56	20230704	180900	277968656	1922	1922	1922	1922	0
57	20230704	180800	277968656	1922	1922	1922	1922	0
58	20230704	180700	277968656	1922	1922	1922	1922	0
59	20230704	180600	277968656	1922	1922	1922	1922	0
60	20230704	180500	277968656	1922	1922	1922	1922	0
61	20230704	180400	277968656	1922	1922	1922	1922	0
62	20230704	180300	277968656	1922	1922	1922	1922	4857
63	20230704	180200	277968656	1922	1922	1922	1922	0
64	20230704	180100	277968656	1922	1922	1922	1922	0
65	20230704	180000	277968656	1922	1922	1922	1922	0
66	20230704	175900	277968656	1922	1922	1922	1922	0
67	20230704	175800	277968656	1922	1922	1922	1922	0
68	20230704	175700	277968656	1922	1922	1922	1922	0
69	20230704	175600	277968656	1922	1922	1922	1922	0
70	20230704	175500	277968656	1922	1922	1922	1922	0
71	20230704	175400	277968656	1922	1922	1922	1922	0
72	20230704	175300	277968656	1922	1922	1922	1922	0
73	20230704	175200	277968656	1922	1922	1922	1922	0
74	20230704	175100	277968656	1922	1922	1922	1922	0
75	20230704	175000	277968656	1922	1922	1922	1922	0
76	20230704	174900	277968656	1922	1922	1922	1922	0
77	20230704	174800	277968656	1922	1922	1922	1922	0
78	20230704	174700	277968656	1922	1922	1922	1922	0
79	20230704	174600	277968656	1922	1922	1922	1922	0
80	20230704	174500	277968656	1922	1922	1922	1922	0
81	20230704	174400	277968656	1922	1922	1922	1922	0
82	20230704	174300	277968656	1922	1922	1922	1922	0
83	20230704	174200	277968656	1922	1922	1922	1922	0
84	20230704	174100	277968656	1922	1922	1922	1922	0
85	20230704	174000	277968656	1922	1922	1922	1922	0
86	20230704	173900	277968656	1922	1922	1922	1922	0
87	20230704	173800	277968656	1922	1922	1922	1922	0
88	20230704	173700	277968656	1922	1922	1922	1922	0
89	20230704	173600	277968656	1922	1922	1922	1922	0
90	20230704	173500	277968656	1922	1922	1922	1922	0
91	20230704	173400	277968656	1922	1922	1922	1922	0
92	20230704	173300	277968656	1922	1922	1922	1922	4857
93	20230704	173200	277968656	1922	1922	1922	1922	0
94	20230704	173100	277968656	1922	1922	1922	1922	0
95	20230704	173000	277968656	1922	1922	1922	1922	0
96	20230704	172900	277968656	1922	1922	1922	1922	0
97	20230704	172800	277968656	1922	1922	1922	1922	0
98	20230704	172700	277968656	1922	1922	1922	1922	0
99	20230704	172600	277968656	1922	1922	1922	1922	0
100	20230704	172500	277968656	1922	1922	1922	1922	0
101	20230704	172400	277968656	1922	1922	1922	1922	0
102	20230704	172300	277968656	1922	1922	1922	1922	0
103	20230704	172200	277968656	1922	1922	1922	1922	0
104	20230704	172100	277968656	1922	1922	1922	1922	0
105	20230704	172000	277968656	1922	1922	1922	1922	0
106	20230704	171900	277968656	1922	1922	1922	1922	0
107	20230704	171800	277968656	1922	1922	1922	1922	0
108	20230704	171700	277968656	1922	1922	1922	1922	0
109	20230704	171600	277968656	1922	1922	1922	1922	0
110	20230704	171500	277968656	1922	1922	1922	1922	0
111	20230704	171400	277968656	1922	1922	1922	1922	0
112	20230704	171300	277968656	1922	1922	1922	1922	0
113	20230704	171200	277968656	1922	1922	1922	1922	0
114	20230704	171100	277968656	1922	1922	1922	1922	0
115	20230704	171000	277968656	1922	1922	1922	1922	0
116	20230704	170900	277968656	1922	1922	1922	1922	0
117	20230704	170800	277968656	1922	1922	1922	1922	0
118	20230704	170700	277968656	1922	1922	1922	1922	0
119	20230704	170600	277968656	1922	1922	1922	1922	0
120	20230704	170500	277968656	1922	1922	1922	1922	0
121	20230704	170400	277968656	1922	1922	1922	1922	0
122	20230704	170300	277968656	1922	1922	1922	1922	4857
123	20230704	170200	277968656	1922	1922	1922	1922	0
124	20230704	170100	277968656	1922	1922	1922	1922	0
125	20230704	170000	277968656	1922	1922	1922	1922	0
126	20230704	165900	277968656	1922	1922	1922	1922	0
127	20230704	165800	277968656	1922	1922	1922	1922	0
128	20230704	165700	277968656	1922	1922	1922	1922	0
129	20230704	165600	277968656	1922	1922	1922	1922	0
130	20230704	165500	277968656	1922	1922	1922	1922	0
131	20230704	165400	277968656	1922	1922	1922	1922	0
132	20230704	165300	277968656	1922	1922	1922	1922	0
133	20230704	165200	277968656	1922	1922	1922	1922	0
134	20230704	165100	277968656	1922	1922	1922	1922	0
135	20230704	165000	277968656	1922	1922	1922	1922	0
136	20230704	164900	277968656	1922	1922	1922	1922	0
137	20230704	164800	277968656	1922	1922	1922	1922	0
138	20230704	164700	277968656	1922	1922	1922	1922	0
139	20230704	164600	277968656	1922	1922	1922	1922	0
140	20230704	164500	277968656	1922	1922	1922	1922	0
141	20230704	164400	277968656	1922	1922	1922	1922	0
142	20230704	164300	277968656	1922	1922	1922	1922	0
143	20230704	164200	277968656	1922	1922	1922	1922	0
144	20230704	164100	277968656	1922	1922	1922	1922	0
145	20230704	164000	277968656	1922	1922	1922	1922	0
146	20230704	163900	277968656	1922	1922	1922	1922	0
147	20230704	163800	277968656	1922	1922	1922	1922	0
148	20230704	163700	277968656	1922	1922	1922	1922	0
149	20230704	163600	277968656	1922	1922	1922	1922	0
150	20230704	163500	277968656	1922	1922	1922	1922	0
151	20230704	163400	277968656	1922	1922	1922	1922	0
152	20230704	163300	277968656	1922	1922	1922	1922	4857
153	20230704	163200	277968656	1922	1922	1922	1922	0
154	20230704	163100	277968656	1922	1922	1922	1922	0
155	20230704	163000	277968656	1922	1922	1922	1922	0
156	20230704	162900	277968656	1922	1922	1922	1922	0
157	20230704	162800	277968656	1922	1922	1922	1922	0
158	20230704	162700	277968656	1922	1922	1922	1922	0
159	20230704	162600	277968656	1922	1922	1922	1922	0
160	20230704	162500	277968656	1922	1922	1922	1922	0
161	20230704	162400	277968656	1922	1922	1922	1922	0
162	20230704	162300	277968656	1922	1922	1922	1922	0
163	20230704	162200	277968656	1922	1922	1922	1922	0
164	20230704	162100	277968656	1922	1922	1922	1922	0
165	20230704	162000	277968656	1922	1922	1922	1922	0
166	20230704	161900	277968656	1922	1922	1922	1922	0
167	20230704	161800	277968656	1922	1922	1922	1922	0
168	20230704	161700	277968656	1922	1922	1922	1922	0
169	20230704	161600	277968656	1922	1922	1922	1922	0
170	20230704	161500	277968656	1922	1922	1922	1922	0
171	20230704	161400	277968656	1922	1922	1922	1922	0
172	20230704	161300	277968656	1922	1922	1922	1922	0
173	20230704	161200	277968656	1922	1922	1922	1922	0
174	20230704	161100	277968656	1922	1922	1922	1922	0
175	20230704	161000	277968656	1922	1922	1922	1922	0
176	20230704	160900	277968656	1922	1922	1922	1922	0
177	20230704	160800	277968656	1922	1922	1922	1922	0
178	20230704	160700	277968656	1922	1922	1922	1922	0
179	20230704	160600	277968656	1922	1922	1922	1922	0
180	20230704	160500	277968656	1922	1922	1922	1922	0
181	20230704	160400	277968656	1922	1922	1922	1922	0
182	20230704	160300	277968656	1922	1922	1922	1922	4857
183	20230704	160200	277968656	1922	1922	1922	1922	0
184	20230704	160100	277968656	1922	1922	1922	1922	0
185	20230704	160000	277968656	1922	1922	1922	1922	0
186	20230704	155900	277968656	1922	1922	1922	1922	0
187	20230704	155800	277968656	1922	1922	1922	1922	0
188	20230704	155700	277968656	1922	1922	1922	1922	0
189	20230704	155600	277968656	1922	1922	1922	1922	0
190	20230704	155500	277968656	1922	1922	1922	1922	0
191	20230704	155400	277968656	1922	1922	1922	1922	0
192	20230704	155300	277968656	1922	1922	1922	1922	0
193	20230704	155200	277968656	1922	1922	1922	1922	0
194	20230704	155100	277968656	1922	1922	1922	1922	0
195	20230704	155000	277968656	1922	1922	1922	1922	0
196	20230704	154900	277968656	1922	1922	1922	1922	0
197	20230704	154800	277968656	1922	1922	1922	1922	0
198	20230704	154700	277968656	1922	1922	1922	1922	0
199	20230704	154600	277968656	1922	1922	1922	1922	0
200	20230704	154500	277968656	1922	1922	1922	1922	0
201	20230704	154400	277968656	1922	1922	1922	1922	0
202	20230704	154300	277968656	1922	1922	1922	1922	0
203	20230704	154200	277968656	1922	1922	1922	1922	0
204	20230704	154100	277968656	1922	1922	1922	1922	0
205	20230704	154000	277968656	1922	1922	1922	1922	0
206	20230704	153900	277968656	1922	1922	1922	1922	0
207	20230704	153800	277968656	1922	1922	1922	1922	0
208	20230704	153700	277968656	1922	1922	1922	1922	0
209	20230704	153600	277968656	1922	1922	1922	1922	0
210	20230704	153500	277968656	1922	1922	1922	1922	0
211	20230704	153400	277968656	1922	1922	1922	1922	0
212	20230704	153300	277968656	1922	1922	1922	1922	4857
213	20230704	153200	277968656	1922	1922	1922	1922	0
214	20230704	153100	277968656	1922	1922	1922	1922	0
215	20230704	153000	277968656	1922	1922	1922	1922	4857
216	20230704	152900	268633502	1930	1930	1930	1930	0
217	20230704	152800	268633502	1930	1930	1930	1930	0
218	20230704	152700	268633502	1930	1930	1930	1930	0
219	20230704	152600	268633502	1930	1930	1930	1930	0
220	20230704	152500	268633502	1930	1930	1930	1930	0
221	20230704	152400	268633502	1930	1930	1930	1930	0
222	20230704	152300	268633502	1930	1930	1930	1930	0
223	20230704	152200	268633502	1930	1930	1930	1930	0
224	20230704	152100	268633502	1930	1930	1930	1930	0
225	20230704	152000	268633502	1930	1930	1930	1930	0
226	20230704	151900	268633502	1930	1930	1930	1929	26
227	20230704	151800	268583333	1931	1925	1931	1924	421
228	20230704	151700	267773314	1925	1926	1926	1925	2
229	20230704	151600	267769463	1929	1929	1929	1929	1
230	20230704	151500	267767534	1932	1932	1932	1932	0
231	20230704	151400	267767534	1932	1932	1932	1932	0
232	20230704	151300	267767534	1932	1932	1932	1932	0
233	20230704	151200	267767534	1932	1932	1932	1932	0
234	20230704	151100	267767534	1932	1932	1932	1932	0
235	20230704	151000	267767534	1932	1932	1932	1932	0
236	20230704	150900	267767534	1932	1932	1932	1932	0
237	20230704	150800	267767534	1932	1932	1932	1932	0
238	20230704	150700	267767534	1932	1932	1932	1932	0
239	20230704	150600	267767534	1932	1932	1932	1932	0
240	20230704	150500	267767534	1932	1932	1932	1932	0
241	20230704	150400	267767534	1932	1932	1932	1932	0
242	20230704	150300	267767534	1932	1931	1932	1931	2
243	20230704	150200	267763671	1924	1924	1924	1924	0
244	20230704	150100	267763671	1924	1924	1924	1924	0
245	20230704	150000	267763671	1924	1924	1924	1924	0
246	20230704	145900	267763671	1924	1924	1924	1924	448
247	20230704	145800	266901719	1924	1924	1924	1924	861
248	20230704	145700	265245155	1924	1924	1924	1924	0
249	20230704	145600	265245155	1924	1926	1926	1924	493
250	20230704	145500	264296173	1926	1926	1926	1926	0
251	20230704	145400	264296173	1926	1926	1926	1926	0
252	20230704	145300	264296173	1926	1926	1926	1926	0
253	20230704	145200	264296173	1926	1927	1927	1926	508
254	20230704	145100	263317764	1926	1926	1926	1926	0
255	20230704	145000	263317764	1926	1926	1926	1926	0
256	20230704	144900	263317764	1926	1926	1926	1926	48
257	20230704	144800	263225316	1931	1931	1931	1931	2
258	20230704	144700	263221454	1927	1928	1931	1927	33
259	20230704	144600	263157827	1930	1930	1930	1930	0
260	20230704	144500	263157827	1930	1930	1930	1930	0
261	20230704	144400	263157827	1930	1930	1930	1930	1
262	20230704	144300	263155897	1934	1934	1934	1934	0
263	20230704	144200	263155897	1934	1934	1934	1934	0
264	20230704	144100	263155897	1934	1934	1934	1934	0
265	20230704	144000	263155897	1934	1934	1934	1934	0
266	20230704	143900	263155897	1934	1934	1934	1934	0
267	20230704	143800	263155897	1934	1934	1934	1929	15
268	20230704	143700	263126932	1934	1934	1934	1934	40
269	20230704	143600	263049572	1929	1929	1929	1929	0
270	20230704	143500	263049572	1929	1929	1929	1929	0
271	20230704	143400	263049572	1929	1929	1929	1929	0
272	20230704	143300	263049572	1929	1934	1934	1929	5
273	20230704	143200	263039907	1934	1934	1934	1934	0
274	20230704	143100	263039907	1934	1934	1934	1934	0
275	20230704	143000	263039907	1934	1931	1934	1931	3
276	20230704	142900	263034108	1929	1929	1929	1929	0
277	20230704	142800	263034108	1929	1929	1929	1929	0
278	20230704	142700	263034108	1929	1929	1929	1929	0
279	20230704	142600	263034108	1929	1929	1929	1929	0
280	20230704	142500	263034108	1929	1929	1929	1929	0
281	20230704	142400	263034108	1929	1929	1929	1929	0
282	20230704	142300	263034108	1929	1929	1929	1929	0
283	20230704	142200	263034108	1929	1933	1933	1929	2066
284	20230704	142100	259046674	1934	1934	1934	1934	1
285	20230704	142000	259044740	1935	1929	1935	1929	23
286	20230704	141900	259000348	1929	1930	1930	1929	88
287	20230704	141800	258830515	1935	1935	1935	1935	0
288	20230704	141700	258830515	1935	1935	1935	1935	106
289	20230704	141600	258625405	1936	1935	1936	1935	89
290	20230704	141500	258453159	1935	1936	1936	1935	332
291	20230704	141400	257810539	1935	1932	1935	1932	305
292	20230704	141300	257220420	1931	1931	1931	1931	0
293	20230704	141200	257220420	1931	1931	1931	1931	0
294	20230704	141100	257220420	1931	1931	1931	1931	0
295	20230704	141000	257220420	1931	1930	1931	1930	17
296	20230704	140900	257187605	1930	1930	1930	1930	27
297	20230704	140800	257135495	1930	1930	1930	1930	311
298	20230704	140700	256535265	1930	1930	1930	1930	0
299	20230704	140600	256535265	1930	1930	1930	1930	1
300	20230704	140500	256533335	1930	1930	1930	1930	48
301	20230704	140400	256440695	1930	1930	1930	1930	0
302	20230704	140300	256440695	1930	1932	1932	1930	874
303	20230704	140200	254753850	1934	1934	1934	1934	0
304	20230704	140100	254753850	1934	1934	1934	1934	0
305	20230704	140000	254753850	1934	1934	1934	1934	0
306	20230704	135900	254753850	1934	1934	1934	1934	0
307	20230704	135800	254753850	1934	1934	1934	1934	1
308	20230704	135700	254751916	1931	1932	1932	1931	5
309	20230704	135600	254742260	1934	1934	1934	1934	0
310	20230704	135500	254742260	1934	1931	1934	1931	12
311	20230704	135400	254719085	1931	1934	1934	1931	309
312	20230704	135300	254121501	1934	1934	1934	1934	0
313	20230704	135200	254121501	1934	1934	1934	1934	0
314	20230704	135100	254121501	1934	1934	1934	1934	0
315	20230704	135000	254121501	1934	1934	1934	1934	0
316	20230704	134900	254121501	1934	1931	1934	1931	3
317	20230704	134800	254115705	1931	1934	1934	1931	3
318	20230704	134700	254109909	1931	1932	1932	1931	55
319	20230704	134600	254003703	1932	1932	1932	1932	0
320	20230704	134500	254003703	1932	1932	1932	1932	0
321	20230704	134400	254003703	1932	1928	1932	1928	5
322	20230704	134300	253994053	1927	1927	1927	1927	1
323	20230704	134200	253992126	1934	1934	1934	1934	19
324	20230704	134100	253955380	1934	1934	1934	1934	1
325	20230704	134000	253953446	1920	1920	1920	1920	0
326	20230704	133900	253953446	1920	1920	1920	1920	0
327	20230704	133800	253953446	1920	1920	1920	1920	0
328	20230704	133700	253953446	1920	1920	1920	1920	0
329	20230704	133600	253953446	1920	1921	1921	1920	7757
330	20230704	133500	239059960	1930	1930	1930	1930	1
331	20230704	133400	239058030	1920	1927	1927	1920	5052
332	20230704	133300	229343218	1927	1929	1929	1927	518
333	20230704	133200	228344365	1929	1930	1930	1929	400
334	20230704	133100	227572764	1930	1930	1930	1930	0
335	20230704	133000	227572764	1930	1930	1930	1930	0
336	20230704	132900	227572764	1930	1930	1930	1930	0
337	20230704	132800	227572764	1930	1930	1930	1930	0
338	20230704	132700	227572764	1930	1930	1930	1930	0
339	20230704	132600	227572764	1930	1930	1930	1930	0
340	20230704	132500	227572764	1930	1930	1930	1930	563
341	20230704	132400	226486174	1930	1931	1931	1930	486
342	20230704	132300	225547944	1931	1931	1931	1931	549
343	20230704	132200	224487825	1932	1933	1933	1932	302
344	20230704	132100	223904360	1936	1936	1936	1936	0
345	20230704	132000	223904360	1936	1936	1936	1936	0
346	20230704	131900	223904360	1936	1934	1936	1934	121
347	20230704	131800	223670306	1936	1936	1936	1936	60
348	20230704	131700	223554146	1935	1935	1935	1935	0
349	20230704	131600	223554146	1935	1935	1935	1935	0
350	20230704	131500	223554146	1935	1935	1935	1935	150
351	20230704	131400	223263896	1936	1936	1936	1936	0
352	20230704	131300	223263896	1936	1936	1936	1936	1
353	20230704	131200	223261960	1931	1931	1931	1931	0
354	20230704	131100	223261960	1931	1931	1931	1931	0
355	20230704	131000	223261960	1931	1931	1931	1931	0
356	20230704	130900	223261960	1931	1931	1931	1931	3
357	20230704	130800	223256167	1931	1931	1931	1931	0
358	20230704	130700	223256167	1931	1931	1931	1931	1
359	20230704	130600	223254236	1937	1937	1937	1937	0
360	20230704	130500	223254236	1937	1937	1937	1937	0
361	20230704	130400	223254236	1937	1937	1937	1937	0
362	20230704	130300	223254236	1937	1937	1937	1937	0
363	20230704	130200	223254236	1937	1937	1937	1937	0
364	20230704	130100	223254236	1937	1937	1937	1937	0
365	20230704	130000	223254236	1937	1937	1937	1937	0
366	20230704	125900	223254236	1937	1937	1937	1937	6
367	20230704	125800	223242614	1937	1937	1937	1937	0
368	20230704	125700	223242614	1937	1937	1937	1937	0
369	20230704	125600	223242614	1937	1937	1937	1937	2
370	20230704	125500	223238740	1937	1937	1937	1937	0
371	20230704	125400	223238740	1937	1937	1937	1937	0
372	20230704	125300	223238740	1937	1937	1937	1937	0
373	20230704	125200	223238740	1937	1937	1937	1937	10
374	20230704	125100	223219370	1938	1938	1938	1938	0
375	20230704	125000	223219370	1938	1938	1938	1938	0
376	20230704	124900	223219370	1938	1938	1938	1938	0
377	20230704	124800	223219370	1938	1938	1938	1938	0
378	20230704	124700	223219370	1938	1938	1938	1938	0
379	20230704	124600	223219370	1938	1938	1938	1938	0
380	20230704	124500	223219370	1938	1936	1938	1936	4
381	20230704	124400	223211623	1938	1938	1938	1938	0
382	20230704	124300	223211623	1938	1938	1938	1938	0
383	20230704	124200	223211623	1938	1938	1938	1938	0
384	20230704	124100	223211623	1938	1938	1938	1938	0
385	20230704	124000	223211623	1938	1938	1938	1938	0
386	20230704	123900	223211623	1938	1938	1938	1938	0
387	20230704	123800	223211623	1938	1938	1938	1938	0
388	20230704	123700	223211623	1938	1938	1938	1938	0
389	20230704	123600	223211623	1938	1929	1938	1929	8007
390	20230704	123500	207698031	1929	1930	1930	1929	54
391	20230704	123400	207593855	1929	1929	1929	1929	0
392	20230704	123300	207593855	1929	1929	1929	1929	0
393	20230704	123200	207593855	1929	1929	1929	1929	0
394	20230704	123100	207593855	1929	1929	1929	1929	0
395	20230704	123000	207593855	1929	1929	1929	1929	7
396	20230704	122900	207580352	1929	1929	1929	1929	0
397	20230704	122800	207580352	1929	1931	1931	1929	182
398	20230704	122700	207229107	1930	1930	1930	1930	0
399	20230704	122600	207229107	1930	1930	1930	1930	0
400	20230704	122500	207229107	1930	1931	1931	1930	148
401	20230704	122400	206943344	1931	1931	1931	1931	1395
402	20230704	122300	204249599	1932	1932	1932	1932	0
403	20230704	122200	204249599	1932	1932	1932	1932	0
404	20230704	122100	204249599	1932	1932	1932	1932	0
405	20230704	122000	204249599	1932	1932	1932	1932	0
406	20230704	121900	204249599	1932	1932	1932	1932	0
407	20230704	121800	204249599	1932	1934	1934	1932	1269
408	20230704	121700	201797378	1935	1935	1935	1935	25
409	20230704	121600	201749003	1938	1938	1938	1938	0
410	20230704	121500	201749003	1938	1938	1938	1938	6
411	20230704	121400	201737375	1938	1938	1938	1938	100
412	20230704	121300	201543575	1936	1936	1936	1936	0
413	20230704	121200	201543575	1936	1936	1936	1936	50
414	20230704	121100	201446775	1939	1939	1939	1939	10
415	20230704	121000	201427385	1939	1939	1939	1939	10
416	20230704	120900	201407995	1939	1939	1939	1939	0
417	20230704	120800	201407995	1939	1939	1939	1939	0
418	20230704	120700	201407995	1939	1939	1939	1939	0
419	20230704	120600	201407995	1939	1939	1939	1939	100
420	20230704	120500	201214095	1943	1943	1943	1943	0
421	20230704	120400	201214095	1943	1943	1943	1943	0
422	20230704	120300	201214095	1943	1943	1943	1943	0
423	20230704	120200	201214095	1943	1943	1943	1943	0
424	20230704	120100	201214095	1943	1943	1943	1943	0
425	20230704	120000	201214095	1943	1943	1943	1943	0
426	20230704	115900	201214095	1943	1943	1943	1943	0
427	20230704	115800	201214095	1943	1943	1943	1943	0
428	20230704	115700	201214095	1943	1943	1943	1943	5
429	20230704	115600	201204380	1944	1944	1944	1944	0
430	20230704	115500	201204380	1944	1944	1944	1944	0
431	20230704	115400	201204380	1944	1944	1944	1944	0
432	20230704	115300	201204380	1944	1944	1944	1944	0
433	20230704	115200	201204380	1944	1944	1944	1944	0
434	20230704	115100	201204380	1944	1944	1944	1944	0
435	20230704	115000	201204380	1944	1944	1944	1944	0
436	20230704	114900	201204380	1944	1944	1944	1944	0
437	20230704	114800	201204380	1944	1944	1944	1944	0
438	20230704	114700	201204380	1944	1936	1944	1936	2
439	20230704	114600	201200500	1944	1944	1944	1944	0
440	20230704	114500	201200500	1944	1944	1944	1944	5
441	20230704	114400	201190780	1944	1944	1944	1944	20
442	20230704	114300	201151900	1944	1944	1944	1944	0
443	20230704	114200	201151900	1944	1944	1944	1944	30
444	20230704	114100	201093580	1935	1935	1935	1935	0
445	20230704	114000	201093580	1935	1941	1941	1935	3475
446	20230704	113900	194363723	1942	1942	1942	1942	0
447	20230704	113800	194363723	1942	1942	1942	1942	0
448	20230704	113700	194363723	1942	1942	1942	1942	60
449	20230704	113600	194247203	1942	1942	1942	1942	0
450	20230704	113500	194247203	1942	1942	1942	1942	0
451	20230704	113400	194247203	1942	1944	1944	1942	3
452	20230704	113300	194241374	1945	1945	1945	1945	0
453	20230704	113200	194241374	1945	1945	1945	1945	0
454	20230704	113100	194241374	1945	1945	1945	1945	0
455	20230704	113000	194241374	1945	1945	1945	1945	0
456	20230704	112900	194241374	1945	1945	1945	1945	0
457	20230704	112800	194241374	1945	1945	1945	1945	0
458	20230704	112700	194241374	1945	1945	1945	1945	0
459	20230704	112600	194241374	1945	1945	1945	1945	50
460	20230704	112500	194144124	1941	1941	1941	1941	0
461	20230704	112400	194144124	1941	1941	1941	1941	0
462	20230704	112300	194144124	1941	1941	1941	1941	0
463	20230704	112200	194144124	1941	1941	1941	1941	1
464	20230704	112100	194142183	1945	1945	1945	1945	0
465	20230704	112000	194142183	1945	1945	1945	1945	0
466	20230704	111900	194142183	1945	1944	1945	1944	230
467	20230704	111800	193694883	1946	1946	1946	1946	0
468	20230704	111700	193694883	1946	1946	1946	1946	0
469	20230704	111600	193694883	1946	1946	1946	1946	0
470	20230704	111500	193694883	1946	1946	1946	1946	0
471	20230704	111400	193694883	1946	1946	1946	1946	0
472	20230704	111300	193694883	1946	1946	1946	1946	0
473	20230704	111200	193694883	1946	1946	1946	1946	0
474	20230704	111100	193694883	1946	1946	1946	1946	0
475	20230704	111000	193694883	1946	1946	1946	1946	0
476	20230704	110900	193694883	1946	1946	1946	1946	175
477	20230704	110800	193354333	1946	1946	1946	1946	0
478	20230704	110700	193354333	1946	1946	1946	1946	20
479	20230704	110600	193315413	1946	1946	1946	1946	20
480	20230704	110500	193276493	1950	1950	1950	1950	0
481	20230704	110400	193276493	1950	1950	1950	1950	0
482	20230704	110300	193276493	1950	1950	1950	1950	0
483	20230704	110200	193276493	1950	1950	1950	1950	0
484	20230704	110100	193276493	1950	1950	1950	1950	0
485	20230704	110000	193276493	1950	1950	1950	1950	0
486	20230704	105900	193276493	1950	1946	1950	1946	2240
487	20230704	105800	188908852	1946	1946	1946	1946	1
488	20230704	105700	188906906	1947	1947	1947	1947	0
489	20230704	105600	188906906	1947	1947	1947	1947	10
490	20230704	105500	188887436	1950	1950	1950	1950	0
491	20230704	105400	188887436	1950	1950	1950	1950	0
492	20230704	105300	188887436	1950	1950	1950	1950	0
493	20230704	105200	188887436	1950	1950	1950	1950	0
494	20230704	105100	188887436	1950	1950	1950	1950	0
495	20230704	105000	188887436	1950	1941	1950	1941	993
496	20230704	104900	186958481	1940	1940	1940	1940	149
497	20230704	104800	186669421	1936	1936	1936	1936	71
498	20230704	104700	186531965	1935	1935	1935	1935	0
499	20230704	104600	186531965	1935	1935	1935	1935	0
500	20230704	104500	186531965	1935	1935	1935	1935	62
501	20230704	104400	186411995	1941	1941	1941	1941	0
502	20230704	104300	186411995	1941	1937	1941	1936	5
503	20230704	104200	186402299	1937	1937	1937	1937	0
504	20230704	104100	186402299	1937	1937	1937	1937	0
505	20230704	104000	186402299	1937	1939	1939	1937	1000
506	20230704	103900	184465297	1937	1937	1937	1937	0
507	20230704	103800	184465297	1937	1937	1937	1937	0
508	20230704	103700	184465297	1937	1937	1937	1937	0
509	20230704	103600	184465297	1937	1937	1937	1937	0
510	20230704	103500	184465297	1937	1937	1937	1937	0
511	20230704	103400	184465297	1937	1937	1937	1937	0
512	20230704	103300	184465297	1937	1937	1937	1937	0
513	20230704	103200	184465297	1937	1937	1937	1937	0
514	20230704	103100	184465297	1937	1939	1942	1937	5
515	20230704	103000	184455603	1942	1942	1942	1942	0
516	20230704	102900	184455603	1942	1941	1942	1941	2
517	20230704	102800	184451720	1940	1940	1940	1940	2692
518	20230704	102700	179229240	1940	1944	1944	1940	3235
519	20230704	102600	172943469	1945	1945	1945	1945	108
520	20230704	102500	172733409	1946	1951	1951	1946	2800
521	20230704	102400	167284476	1958	1958	1958	1958	0
522	20230704	102300	167284476	1958	1958	1958	1958	0
523	20230704	102200	167284476	1958	1958	1958	1958	0
524	20230704	102100	167284476	1958	1958	1958	1958	0
525	20230704	102000	167284476	1958	1958	1958	1958	0
526	20230704	101900	167284476	1958	1958	1958	1958	0
527	20230704	101800	167284476	1958	1958	1958	1958	0
528	20230704	101700	167284476	1958	1958	1958	1958	1
529	20230704	101600	167282518	1951	1951	1951	1951	0
530	20230704	101500	167282518	1951	1951	1951	1951	0
531	20230704	101400	167282518	1951	1951	1951	1951	0
532	20230704	101300	167282518	1951	1951	1951	1951	0
533	20230704	101200	167282518	1951	1953	1953	1951	64
534	20230704	101100	167157638	1953	1953	1953	1953	0
535	20230704	101000	167157638	1953	1960	1960	1953	4
536	20230704	100900	167149812	1958	1958	1958	1958	1
537	20230704	100800	167147854	1959	1959	1959	1959	0
538	20230704	100700	167147854	1959	1959	1959	1959	0
539	20230704	100600	167147854	1959	1959	1959	1959	4
540	20230704	100500	167140018	1959	1959	1959	1959	10
541	20230704	100400	167120428	1959	1960	1960	1959	62
542	20230704	100300	166998960	1968	1968	1968	1968	3
543	20230704	100200	166993056	1970	1970	1970	1970	0
544	20230704	100100	166993056	1970	1970	1970	1970	0
545	20230704	100000	166993056	1970	1970	1971	1970	618
546	20230704	095900	165775594	1970	1967	1970	1967	1667
547	20230704	095800	162495091	1967	1953	1970	1953	1098
548	20230704	095700	160340950	1953	1946	1953	1946	1271
549	20230704	095600	157862607	1945	1945	1945	1945	5
550	20230704	095500	157852882	1945	1945	1945	1945	658
551	20230704	095400	156573072	1945	1938	1945	1938	8000
552	20230704	095300	141015592	1931	1931	1931	1931	0
553	20230704	095200	141015592	1931	1931	1931	1931	5573
554	20230704	095100	130254129	1931	1935	1935	1931	3025
555	20230704	095000	124409824	1936	1939	1939	1936	4
556	20230704	094900	124402074	1943	1941	1943	1941	5000
557	20230704	094800	114687077	1940	1940	1940	1940	40
558	20230704	094700	114609477	1940	1930	1940	1930	304
559	20230704	094600	114019757	1940	1936	1940	1936	2101
560	20230704	094500	109944618	1930	1936	1936	1930	900
561	20230704	094400	108207012	1936	1938	1938	1936	165
562	20230704	094300	107887570	1937	1935	1937	1935	2026
563	20230704	094200	103965672	1935	1935	1935	1935	1811
564	20230704	094100	100461387	1935	1935	1935	1935	1000
565	20230704	094000	98526387	1934	1935	1935	1934	2
566	20230704	093900	98522518	1936	1936	1936	1936	0
567	20230704	093800	98522518	1936	1936	1936	1936	18
568	20230704	093700	98487670	1936	1931	1936	1931	3134
569	20230704	093600	92435412	1931	1930	1931	1930	10589
570	20230704	093500	71988641	1930	1930	1930	1930	102
571	20230704	093400	71791781	1932	1930	1932	1930	5058
572	20230704	093300	62029763	1930	1929	1930	1929	4111
573	20230704	093200	54095628	1929	1929	1929	1929	0
574	20230704	093100	54095628	1929	1929	1929	1929	1
575	20230704	093000	54093699	1930	1930	1930	1930	50
576	20230704	092900	53997199	1930	1930	1930	1930	4
577	20230704	092800	53989479	1930	1925	1930	1925	2095
578	20230704	092700	49947427	1925	1925	1925	1925	0
579	20230704	092600	49947427	1925	1925	1925	1925	5
580	20230704	092500	49937802	1925	1924	1925	1924	10005
581	20230704	092400	30678427	1923	1923	1923	1923	1
582	20230704	092300	30676504	1928	1928	1928	1924	307
583	20230704	092200	30085812	1925	1927	1927	1925	237
584	20230704	092100	29629484	1928	1929	1929	1928	3
585	20230704	092000	29623698	1930	1933	1933	1930	13
586	20230704	091900	29598576	1933	1934	1934	1933	1130
587	20230704	091800	27413166	1933	1935	1935	1933	1034
588	20230704	091700	25413442	1939	1934	1941	1934	16
589	20230704	091600	25382443	1941	1934	1943	1934	1017
590	20230704	091500	23415520	1934	1934	1934	1934	0
591	20230704	091400	23415520	1934	1935	1935	1934	352
592	20230704	091300	22734751	1936	1942	1943	1936	1001
593	20230704	091200	20789925	1943	1943	1944	1943	13
594	20230704	091100	20764665	1944	1944	1944	1944	0
595	20230704	091000	20764665	1944	1943	1944	1943	2
596	20230704	090900	20760778	1944	1944	1944	1944	0
597	20230704	090800	20760778	1944	1944	1944	1944	50
598	20230704	090700	20663578	1945	1933	1945	1932	201
599	20230704	090600	20275232	1950	1949	1950	1949	292
600	20230704	090500	19705837	1950	1940	1950	1940	110
601	20230704	090400	19491849	1940	1940	1940	1940	2
602	20230704	090300	19487969	1935	1918	1937	1918	782
603	20230704	090200	17987961	1919	1919	1919	1919	0
604	20230704	090100	17987961	1919	1919	1919	1919	167
605	20230704	090000	17667488	1921	1921	1922	1920	9196