KissMeData/244460/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	210200	1464418099	1902	1902	1902	1902	5599
3	20230616	210100	1464418099	1902	1902	1902	1902	0
4	20230616	210000	1464418099	1902	1902	1902	1902	0
5	20230616	205900	1464418099	1902	1902	1902	1902	0
6	20230616	205800	1464418099	1902	1902	1902	1902	0
7	20230616	205700	1464418099	1902	1902	1902	1902	0
8	20230616	205600	1464418099	1902	1902	1902	1902	0
9	20230616	205500	1464418099	1902	1902	1902	1902	0
10	20230616	205400	1464418099	1902	1902	1902	1902	0
11	20230616	205300	1464418099	1902	1902	1902	1902	0
12	20230616	205200	1464418099	1902	1902	1902	1902	0
13	20230616	205100	1464418099	1902	1902	1902	1902	0
14	20230616	205000	1464418099	1902	1902	1902	1902	0
15	20230616	204900	1464418099	1902	1902	1902	1902	0
16	20230616	204800	1464418099	1902	1902	1902	1902	0
17	20230616	204700	1464418099	1902	1902	1902	1902	0
18	20230616	204600	1464418099	1902	1902	1902	1902	0
19	20230616	204500	1464418099	1902	1902	1902	1902	0
20	20230616	204400	1464418099	1902	1902	1902	1902	0
21	20230616	204300	1464418099	1902	1902	1902	1902	0
22	20230616	204200	1464418099	1902	1902	1902	1902	0
23	20230616	204100	1464418099	1902	1902	1902	1902	0
24	20230616	204000	1464418099	1902	1902	1902	1902	0
25	20230616	203900	1464418099	1902	1902	1902	1902	0
26	20230616	203800	1464418099	1902	1902	1902	1902	0
27	20230616	203700	1464418099	1902	1902	1902	1902	0
28	20230616	203600	1464418099	1902	1902	1902	1902	0
29	20230616	203500	1464418099	1902	1902	1902	1902	0
30	20230616	203400	1464418099	1902	1902	1902	1902	0
31	20230616	203300	1464418099	1902	1902	1902	1902	0
32	20230616	203200	1464418099	1902	1902	1902	1902	5599
33	20230616	203100	1464418099	1902	1902	1902	1902	0
34	20230616	203000	1464418099	1902	1902	1902	1902	0
35	20230616	202900	1464418099	1902	1902	1902	1902	0
36	20230616	202800	1464418099	1902	1902	1902	1902	0
37	20230616	202700	1464418099	1902	1902	1902	1902	0
38	20230616	202600	1464418099	1902	1902	1902	1902	0
39	20230616	202500	1464418099	1902	1902	1902	1902	0
40	20230616	202400	1464418099	1902	1902	1902	1902	0
41	20230616	202300	1464418099	1902	1902	1902	1902	0
42	20230616	202200	1464418099	1902	1902	1902	1902	0
43	20230616	202100	1464418099	1902	1902	1902	1902	0
44	20230616	202000	1464418099	1902	1902	1902	1902	0
45	20230616	201900	1464418099	1902	1902	1902	1902	0
46	20230616	201800	1464418099	1902	1902	1902	1902	0
47	20230616	201700	1464418099	1902	1902	1902	1902	0
48	20230616	201600	1464418099	1902	1902	1902	1902	0
49	20230616	201500	1464418099	1902	1902	1902	1902	0
50	20230616	201400	1464418099	1902	1902	1902	1902	0
51	20230616	201300	1464418099	1902	1902	1902	1902	0
52	20230616	201200	1464418099	1902	1902	1902	1902	0
53	20230616	201100	1464418099	1902	1902	1902	1902	0
54	20230616	201000	1464418099	1902	1902	1902	1902	0
55	20230616	200900	1464418099	1902	1902	1902	1902	0
56	20230616	200800	1464418099	1902	1902	1902	1902	0
57	20230616	200700	1464418099	1902	1902	1902	1902	0
58	20230616	200600	1464418099	1902	1902	1902	1902	0
59	20230616	200500	1464418099	1902	1902	1902	1902	0
60	20230616	200400	1464418099	1902	1902	1902	1902	0
61	20230616	200300	1464418099	1902	1902	1902	1902	0
62	20230616	200200	1464418099	1902	1902	1902	1902	5599
63	20230616	200100	1464418099	1902	1902	1902	1902	0
64	20230616	200000	1464418099	1902	1902	1902	1902	0
65	20230616	195900	1464418099	1902	1902	1902	1902	0
66	20230616	195800	1464418099	1902	1902	1902	1902	0
67	20230616	195700	1464418099	1902	1902	1902	1902	0
68	20230616	195600	1464418099	1902	1902	1902	1902	0
69	20230616	195500	1464418099	1902	1902	1902	1902	0
70	20230616	195400	1464418099	1902	1902	1902	1902	0
71	20230616	195300	1464418099	1902	1902	1902	1902	0
72	20230616	195200	1464418099	1902	1902	1902	1902	0
73	20230616	195100	1464418099	1902	1902	1902	1902	0
74	20230616	195000	1464418099	1902	1902	1902	1902	0
75	20230616	194900	1464418099	1902	1902	1902	1902	0
76	20230616	194800	1464418099	1902	1902	1902	1902	0
77	20230616	194700	1464418099	1902	1902	1902	1902	0
78	20230616	194600	1464418099	1902	1902	1902	1902	0
79	20230616	194500	1464418099	1902	1902	1902	1902	0
80	20230616	194400	1464418099	1902	1902	1902	1902	0
81	20230616	194300	1464418099	1902	1902	1902	1902	0
82	20230616	194200	1464418099	1902	1902	1902	1902	0
83	20230616	194100	1464418099	1902	1902	1902	1902	0
84	20230616	194000	1464418099	1902	1902	1902	1902	0
85	20230616	193900	1464418099	1902	1902	1902	1902	0
86	20230616	193800	1464418099	1902	1902	1902	1902	0
87	20230616	193700	1464418099	1902	1902	1902	1902	0
88	20230616	193600	1464418099	1902	1902	1902	1902	0
89	20230616	193500	1464418099	1902	1902	1902	1902	0
90	20230616	193400	1464418099	1902	1902	1902	1902	0
91	20230616	193300	1464418099	1902	1902	1902	1902	0
92	20230616	193200	1464418099	1902	1902	1902	1902	5599
93	20230616	193100	1464418099	1902	1902	1902	1902	0
94	20230616	193000	1464418099	1902	1902	1902	1902	0
95	20230616	192900	1464418099	1902	1902	1902	1902	0
96	20230616	192800	1464418099	1902	1902	1902	1902	0
97	20230616	192700	1464418099	1902	1902	1902	1902	0
98	20230616	192600	1464418099	1902	1902	1902	1902	0
99	20230616	192500	1464418099	1902	1902	1902	1902	0
100	20230616	192400	1464418099	1902	1902	1902	1902	0
101	20230616	192300	1464418099	1902	1902	1902	1902	0
102	20230616	192200	1464418099	1902	1902	1902	1902	0
103	20230616	192100	1464418099	1902	1902	1902	1902	0
104	20230616	192000	1464418099	1902	1902	1902	1902	0
105	20230616	191900	1464418099	1902	1902	1902	1902	0
106	20230616	191800	1464418099	1902	1902	1902	1902	0
107	20230616	191700	1464418099	1902	1902	1902	1902	0
108	20230616	191600	1464418099	1902	1902	1902	1902	0
109	20230616	191500	1464418099	1902	1902	1902	1902	0
110	20230616	191400	1464418099	1902	1902	1902	1902	0
111	20230616	191300	1464418099	1902	1902	1902	1902	0
112	20230616	191200	1464418099	1902	1902	1902	1902	0
113	20230616	191100	1464418099	1902	1902	1902	1902	0
114	20230616	191000	1464418099	1902	1902	1902	1902	0
115	20230616	190900	1464418099	1902	1902	1902	1902	0
116	20230616	190800	1464418099	1902	1902	1902	1902	0
117	20230616	190700	1464418099	1902	1902	1902	1902	0
118	20230616	190600	1464418099	1902	1902	1902	1902	0
119	20230616	190500	1464418099	1902	1902	1902	1902	0
120	20230616	190400	1464418099	1902	1902	1902	1902	0
121	20230616	190300	1464418099	1902	1902	1902	1902	0
122	20230616	190200	1464418099	1902	1902	1902	1902	5599
123	20230616	190100	1464418099	1902	1902	1902	1902	0
124	20230616	190000	1464418099	1902	1902	1902	1902	0
125	20230616	185900	1464418099	1902	1902	1902	1902	0
126	20230616	185800	1464418099	1902	1902	1902	1902	0
127	20230616	185700	1464418099	1902	1902	1902	1902	0
128	20230616	185600	1464418099	1902	1902	1902	1902	0
129	20230616	185500	1464418099	1902	1902	1902	1902	0
130	20230616	185400	1464418099	1902	1902	1902	1902	0
131	20230616	185300	1464418099	1902	1902	1902	1902	0
132	20230616	185200	1464418099	1902	1902	1902	1902	0
133	20230616	185100	1464418099	1902	1902	1902	1902	0
134	20230616	185000	1464418099	1902	1902	1902	1902	0
135	20230616	184900	1464418099	1902	1902	1902	1902	0
136	20230616	184800	1464418099	1902	1902	1902	1902	0
137	20230616	184700	1464418099	1902	1902	1902	1902	0
138	20230616	184600	1464418099	1902	1902	1902	1902	0
139	20230616	184500	1464418099	1902	1902	1902	1902	0
140	20230616	184400	1464418099	1902	1902	1902	1902	0
141	20230616	184300	1464418099	1902	1902	1902	1902	0
142	20230616	184200	1464418099	1902	1902	1902	1902	0
143	20230616	184100	1464418099	1902	1902	1902	1902	0
144	20230616	184000	1464418099	1902	1902	1902	1902	0
145	20230616	183900	1464418099	1902	1902	1902	1902	0
146	20230616	183800	1464418099	1902	1902	1902	1902	0
147	20230616	183700	1464418099	1902	1902	1902	1902	0
148	20230616	183600	1464418099	1902	1902	1902	1902	0
149	20230616	183500	1464418099	1902	1902	1902	1902	0
150	20230616	183400	1464418099	1902	1902	1902	1902	0
151	20230616	183300	1464418099	1902	1902	1902	1902	0
152	20230616	183200	1464418099	1902	1902	1902	1902	5599
153	20230616	183100	1464418099	1902	1902	1902	1902	0
154	20230616	183000	1464418099	1902	1902	1902	1902	0
155	20230616	182900	1464418099	1902	1902	1902	1902	0
156	20230616	182800	1464418099	1902	1902	1902	1902	0
157	20230616	182700	1464418099	1902	1902	1902	1902	0
158	20230616	182600	1464418099	1902	1902	1902	1902	0
159	20230616	182500	1464418099	1902	1902	1902	1902	0
160	20230616	182400	1464418099	1902	1902	1902	1902	0
161	20230616	182300	1464418099	1902	1902	1902	1902	0
162	20230616	182200	1464418099	1902	1902	1902	1902	0
163	20230616	182100	1464418099	1902	1902	1902	1902	0
164	20230616	182000	1464418099	1902	1902	1902	1902	0
165	20230616	181900	1464418099	1902	1902	1902	1902	0
166	20230616	181800	1464418099	1902	1902	1902	1902	0
167	20230616	181700	1464418099	1902	1902	1902	1902	0
168	20230616	181600	1464418099	1902	1902	1902	1902	0
169	20230616	181500	1464418099	1902	1902	1902	1902	0
170	20230616	181400	1464418099	1902	1902	1902	1902	0
171	20230616	181300	1464418099	1902	1902	1902	1902	0
172	20230616	181200	1464418099	1902	1902	1902	1902	0
173	20230616	181100	1464418099	1902	1902	1902	1902	0
174	20230616	181000	1464418099	1902	1902	1902	1902	0
175	20230616	180900	1464418099	1902	1902	1902	1902	0
176	20230616	180800	1464418099	1902	1902	1902	1902	0
177	20230616	180700	1464418099	1902	1902	1902	1902	0
178	20230616	180600	1464418099	1902	1902	1902	1902	0
179	20230616	180500	1464418099	1902	1902	1902	1902	0
180	20230616	180400	1464418099	1902	1902	1902	1902	0
181	20230616	180300	1464418099	1902	1902	1902	1902	0
182	20230616	180200	1464418099	1902	1902	1902	1902	5599
183	20230616	180100	1464418099	1902	1902	1902	1902	0
184	20230616	180000	1464418099	1902	1902	1902	1902	0
185	20230616	175900	1464418099	1902	1902	1902	1902	0
186	20230616	175800	1464418099	1902	1902	1902	1902	0
187	20230616	175700	1464418099	1902	1902	1902	1902	0
188	20230616	175600	1464418099	1902	1902	1902	1902	0
189	20230616	175500	1464418099	1902	1902	1902	1902	0
190	20230616	175400	1464418099	1902	1902	1902	1902	0
191	20230616	175300	1464418099	1902	1902	1902	1902	0
192	20230616	175200	1464418099	1902	1902	1902	1902	0
193	20230616	175100	1464418099	1902	1902	1902	1902	0
194	20230616	175000	1464418099	1902	1902	1902	1902	0
195	20230616	174900	1464418099	1902	1902	1902	1902	0
196	20230616	174800	1464418099	1902	1902	1902	1902	0
197	20230616	174700	1464418099	1902	1902	1902	1902	0
198	20230616	174600	1464418099	1902	1902	1902	1902	0
199	20230616	174500	1464418099	1902	1902	1902	1902	0
200	20230616	174400	1464418099	1902	1902	1902	1902	0
201	20230616	174300	1464418099	1902	1902	1902	1902	0
202	20230616	174200	1464418099	1902	1902	1902	1902	0
203	20230616	174100	1464418099	1902	1902	1902	1902	0
204	20230616	174000	1464418099	1902	1902	1902	1902	0
205	20230616	173900	1464418099	1902	1902	1902	1902	0
206	20230616	173800	1464418099	1902	1902	1902	1902	0
207	20230616	173700	1464418099	1902	1902	1902	1902	0
208	20230616	173600	1464418099	1902	1902	1902	1902	0
209	20230616	173500	1464418099	1902	1902	1902	1902	0
210	20230616	173400	1464418099	1902	1902	1902	1902	0
211	20230616	173300	1464418099	1902	1902	1902	1902	0
212	20230616	173200	1464418099	1902	1902	1902	1902	5599
213	20230616	173100	1464418099	1902	1902	1902	1902	0
214	20230616	173000	1464418099	1902	1902	1902	1902	0
215	20230616	172900	1464418099	1902	1902	1902	1902	0
216	20230616	172800	1464418099	1902	1902	1902	1902	0
217	20230616	172700	1464418099	1902	1902	1902	1902	0
218	20230616	172600	1464418099	1902	1902	1902	1902	0
219	20230616	172500	1464418099	1902	1902	1902	1902	0
220	20230616	172400	1464418099	1902	1902	1902	1902	0
221	20230616	172300	1464418099	1902	1902	1902	1902	0
222	20230616	172200	1464418099	1902	1902	1902	1902	0
223	20230616	172100	1464418099	1902	1902	1902	1902	0
224	20230616	172000	1464418099	1902	1902	1902	1902	0
225	20230616	171900	1464418099	1902	1902	1902	1902	0
226	20230616	171800	1464418099	1902	1902	1902	1902	0
227	20230616	171700	1464418099	1902	1902	1902	1902	0
228	20230616	171600	1464418099	1902	1902	1902	1902	0
229	20230616	171500	1464418099	1902	1902	1902	1902	0
230	20230616	171400	1464418099	1902	1902	1902	1902	0
231	20230616	171300	1464418099	1902	1902	1902	1902	0
232	20230616	171200	1464418099	1902	1902	1902	1902	0
233	20230616	171100	1464418099	1902	1902	1902	1902	0
234	20230616	171000	1464418099	1902	1902	1902	1902	0
235	20230616	170900	1464418099	1902	1902	1902	1902	0
236	20230616	170800	1464418099	1902	1902	1902	1902	0
237	20230616	170700	1464418099	1902	1902	1902	1902	0
238	20230616	170600	1464418099	1902	1902	1902	1902	0
239	20230616	170500	1464418099	1902	1902	1902	1902	0
240	20230616	170400	1464418099	1902	1902	1902	1902	0
241	20230616	170300	1464418099	1902	1902	1902	1902	0
242	20230616	170200	1464418099	1902	1902	1902	1902	5599
243	20230616	170100	1464418099	1902	1902	1902	1902	0
244	20230616	170000	1464418099	1902	1902	1902	1902	0
245	20230616	165900	1464418099	1902	1902	1902	1902	0
246	20230616	165800	1464418099	1902	1902	1902	1902	0
247	20230616	165700	1464418099	1902	1902	1902	1902	0
248	20230616	165600	1464418099	1902	1902	1902	1902	0
249	20230616	165500	1464418099	1902	1902	1902	1902	0
250	20230616	165400	1464418099	1902	1902	1902	1902	0
251	20230616	165300	1464418099	1902	1902	1902	1902	0
252	20230616	165200	1464418099	1902	1902	1902	1902	0
253	20230616	165100	1464418099	1902	1902	1902	1902	0
254	20230616	165000	1464418099	1902	1902	1902	1902	0
255	20230616	164900	1464418099	1902	1902	1902	1902	0
256	20230616	164800	1464418099	1902	1902	1902	1902	0
257	20230616	164700	1464418099	1902	1902	1902	1902	0
258	20230616	164600	1464418099	1902	1902	1902	1902	0
259	20230616	164500	1464418099	1902	1902	1902	1902	0
260	20230616	164400	1464418099	1902	1902	1902	1902	0
261	20230616	164300	1464418099	1902	1902	1902	1902	0
262	20230616	164200	1464418099	1902	1902	1902	1902	0
263	20230616	164100	1464418099	1902	1902	1902	1902	0
264	20230616	164000	1464418099	1902	1902	1902	1902	0
265	20230616	163900	1464418099	1902	1902	1902	1902	0
266	20230616	163800	1464418099	1902	1902	1902	1902	0
267	20230616	163700	1464418099	1902	1902	1902	1902	0
268	20230616	163600	1464418099	1902	1902	1902	1902	0
269	20230616	163500	1464418099	1902	1902	1902	1902	0
270	20230616	163400	1464418099	1902	1902	1902	1902	0
271	20230616	163300	1464418099	1902	1902	1902	1902	0
272	20230616	163200	1464418099	1902	1902	1902	1902	5599
273	20230616	163100	1464418099	1902	1902	1902	1902	0
274	20230616	163000	1464418099	1902	1902	1902	1902	0
275	20230616	162900	1464418099	1902	1902	1902	1902	0
276	20230616	162800	1464418099	1902	1902	1902	1902	0
277	20230616	162700	1464418099	1902	1902	1902	1902	0
278	20230616	162600	1464418099	1902	1902	1902	1902	0
279	20230616	162500	1464418099	1902	1902	1902	1902	0
280	20230616	162400	1464418099	1902	1902	1902	1902	0
281	20230616	162300	1464418099	1902	1902	1902	1902	0
282	20230616	162200	1464418099	1902	1902	1902	1902	0
283	20230616	162100	1464418099	1902	1902	1902	1902	0
284	20230616	162000	1464418099	1902	1902	1902	1902	0
285	20230616	161900	1464418099	1902	1902	1902	1902	0
286	20230616	161800	1464418099	1902	1902	1902	1902	0
287	20230616	161700	1464418099	1902	1902	1902	1902	0
288	20230616	161600	1464418099	1902	1902	1902	1902	0
289	20230616	161500	1464418099	1902	1902	1902	1902	0
290	20230616	161400	1464418099	1902	1902	1902	1902	0
291	20230616	161300	1464418099	1902	1902	1902	1902	0
292	20230616	161200	1464418099	1902	1902	1902	1902	0
293	20230616	161100	1464418099	1902	1902	1902	1902	0
294	20230616	161000	1464418099	1902	1902	1902	1902	0
295	20230616	160900	1464418099	1902	1902	1902	1902	0
296	20230616	160800	1464418099	1902	1902	1902	1902	0
297	20230616	160700	1464418099	1902	1902	1902	1902	0
298	20230616	160600	1464418099	1902	1902	1902	1902	0
299	20230616	160500	1464418099	1902	1902	1902	1902	0
300	20230616	160400	1464418099	1902	1902	1902	1902	0
301	20230616	160300	1464418099	1902	1902	1902	1902	0
302	20230616	160200	1464418099	1902	1902	1902	1902	5599
303	20230616	160100	1464418099	1902	1902	1902	1902	0
304	20230616	160000	1464418099	1902	1902	1902	1902	0
305	20230616	155900	1464418099	1902	1902	1902	1902	0
306	20230616	155800	1464418099	1902	1902	1902	1902	0
307	20230616	155700	1464418099	1902	1902	1902	1902	0
308	20230616	155600	1464418099	1902	1902	1902	1902	0
309	20230616	155500	1464418099	1902	1902	1902	1902	0
310	20230616	155400	1464418099	1902	1902	1902	1902	0
311	20230616	155300	1464418099	1902	1902	1902	1902	0
312	20230616	155200	1464418099	1902	1902	1902	1902	0
313	20230616	155100	1464418099	1902	1902	1902	1902	0
314	20230616	155000	1464418099	1902	1902	1902	1902	0
315	20230616	154900	1464418099	1902	1902	1902	1902	0
316	20230616	154800	1464418099	1902	1902	1902	1902	0
317	20230616	154700	1464418099	1902	1902	1902	1902	0
318	20230616	154600	1464418099	1902	1902	1902	1902	0
319	20230616	154500	1464418099	1902	1902	1902	1902	0
320	20230616	154400	1464418099	1902	1902	1902	1902	0
321	20230616	154300	1464418099	1902	1902	1902	1902	0
322	20230616	154200	1464418099	1902	1902	1902	1902	0
323	20230616	154100	1464418099	1902	1902	1902	1902	0
324	20230616	154000	1464418099	1902	1902	1902	1902	0
325	20230616	153900	1464418099	1902	1902	1902	1902	0
326	20230616	153800	1464418099	1902	1902	1902	1902	0
327	20230616	153700	1464418099	1902	1902	1902	1902	0
328	20230616	153600	1464418099	1902	1902	1902	1902	0
329	20230616	153500	1464418099	1902	1902	1902	1902	0
330	20230616	153400	1464418099	1902	1902	1902	1902	0
331	20230616	153300	1464418099	1902	1902	1902	1902	0
332	20230616	153200	1464418099	1902	1902	1902	1902	5599
333	20230616	153100	1464418099	1902	1902	1902	1902	0
334	20230616	153000	1464418099	1902	1902	1902	1902	5599
335	20230616	152900	1453768801	1918	1918	1918	1918	0
336	20230616	152800	1453768801	1918	1918	1918	1918	0
337	20230616	152700	1453768801	1918	1918	1918	1918	0
338	20230616	152600	1453768801	1918	1918	1918	1918	0
339	20230616	152500	1453768801	1918	1918	1918	1918	0
340	20230616	152400	1453768801	1918	1918	1918	1918	0
341	20230616	152300	1453768801	1918	1918	1918	1918	0
342	20230616	152200	1453768801	1918	1918	1918	1918	0
343	20230616	152100	1453768801	1918	1918	1918	1918	0
344	20230616	152000	1453768801	1918	1918	1918	1918	0
345	20230616	151900	1453768801	1918	1918	1918	1918	0
346	20230616	151800	1453768801	1918	1919	1920	1905	245
347	20230616	151700	1453301820	1920	1916	1920	1915	212
348	20230616	151600	1452895611	1916	1921	1921	1904	3337
349	20230616	151500	1446537678	1903	1919	1919	1903	4982
350	20230616	151400	1436994814	1921	1921	1921	1921	0
351	20230616	151300	1436994814	1921	1911	1922	1907	667
352	20230616	151200	1435719845	1925	1919	1925	1919	5257
353	20230616	151100	1425626654	1919	1911	1920	1911	107
354	20230616	151000	1425421304	1911	1910	1911	1910	1209
355	20230616	150900	1423112084	1910	1909	1910	1909	3370
356	20230616	150800	1416678704	1909	1904	1909	1904	5698
357	20230616	150700	1405829462	1906	1906	1906	1906	0
358	20230616	150600	1405829462	1906	1906	1906	1906	11
359	20230616	150500	1405808496	1906	1906	1906	1906	2
360	20230616	150400	1405804684	1903	1898	1903	1898	5442
361	20230616	150300	1395469272	1899	1899	1899	1898	405
362	20230616	150200	1394700477	1899	1900	1900	1899	111
363	20230616	150100	1394489683	1900	1899	1900	1898	2806
364	20230616	150000	1389161044	1898	1899	1899	1898	1209
365	20230616	145900	1386866022	1899	1900	1900	1899	248
366	20230616	145800	1386394980	1900	1905	1905	1900	2940
367	20230616	145700	1380802373	1904	1904	1904	1904	200
368	20230616	145600	1380421573	1904	1902	1904	1900	1072
369	20230616	145500	1378383479	1903	1905	1905	1903	165
370	20230616	145400	1378069360	1905	1905	1905	1905	0
371	20230616	145300	1378069360	1905	1905	1905	1905	0
372	20230616	145200	1378069360	1905	1905	1905	1905	50
373	20230616	145100	1377974110	1900	1900	1900	1900	401
374	20230616	145000	1377212210	1899	1900	1900	1899	2983
375	20230616	144900	1371546929	1900	1902	1902	1900	3300
376	20230616	144800	1365275776	1903	1903	1903	1901	313
377	20230616	144700	1364680141	1901	1903	1903	1901	342
378	20230616	144600	1364029889	1904	1902	1904	1902	5000
379	20230616	144500	1354517552	1901	1901	1901	1901	30
380	20230616	144400	1354460522	1900	1900	1901	1900	484
381	20230616	144300	1353540912	1900	1900	1900	1900	100
382	20230616	144200	1353350912	1901	1901	1901	1901	110
383	20230616	144100	1353141802	1901	1907	1907	1901	2569
384	20230616	144000	1348256451	1907	1907	1907	1907	0
385	20230616	143900	1348256451	1907	1901	1907	1900	5168
386	20230616	143800	1338436472	1901	1901	1901	1901	672
387	20230616	143700	1337159000	1900	1900	1900	1900	614
388	20230616	143600	1335992400	1900	1901	1901	1900	2379
389	20230616	143500	1331470200	1902	1902	1902	1902	1025
390	20230616	143400	1329520650	1906	1902	1906	1902	535
391	20230616	143300	1328503072	1906	1906	1906	1906	1000
392	20230616	143200	1326597072	1907	1907	1907	1907	0
393	20230616	143100	1326597072	1907	1906	1907	1906	303
394	20230616	143000	1326019507	1906	1906	1906	1906	3
395	20230616	142900	1326013789	1906	1906	1906	1906	1
396	20230616	142800	1326011883	1908	1901	1908	1901	201
397	20230616	142700	1325628383	1910	1908	1910	1900	512
398	20230616	142600	1324654682	1900	1902	1910	1900	4527
399	20230616	142500	1316048850	1902	1902	1902	1901	954
400	20230616	142400	1314234347	1901	1901	1901	1901	795
401	20230616	142300	1312723052	1902	1902	1902	1902	244
402	20230616	142200	1312258964	1901	1901	1901	1901	45
403	20230616	142100	1312173419	1900	1901	1901	1900	6580
404	20230616	142000	1299670222	1901	1903	1903	1901	3000
405	20230616	141900	1293963521	1902	1902	1902	1902	19
406	20230616	141800	1293927383	1901	1919	1920	1901	6379
407	20230616	141700	1281761494	1920	1920	1920	1920	1
408	20230616	141600	1281759574	1920	1919	1920	1919	922
409	20230616	141500	1279989339	1920	1917	1920	1916	1329
410	20230616	141400	1277440573	1917	1919	1919	1917	115
411	20230616	141300	1277219908	1916	1917	1918	1916	714
412	20230616	141200	1275851606	1916	1913	1916	1913	1571
413	20230616	141100	1272843719	1914	1913	1914	1913	3610
414	20230616	141000	1265934420	1914	1914	1914	1914	297
415	20230616	140900	1265365962	1914	1914	1914	1914	202
416	20230616	140800	1264979334	1912	1912	1912	1912	803
417	20230616	140700	1263443998	1901	1901	1901	1901	20
418	20230616	140600	1263405978	1901	1900	1901	1900	2801
419	20230616	140500	1258083328	1900	1900	1900	1900	72
420	20230616	140400	1257946528	1900	1901	1901	1900	99
421	20230616	140300	1257758388	1901	1900	1901	1899	1002
422	20230616	140200	1255854602	1901	1903	1903	1900	12360
423	20230616	140100	1232368103	1903	1906	1906	1903	7763
424	20230616	140000	1217585913	1905	1909	1909	1905	7326
425	20230616	135900	1203620672	1913	1913	1913	1912	650
426	20230616	135800	1202377224	1907	1907	1907	1907	10
427	20230616	135700	1202358154	1907	1907	1912	1907	432
428	20230616	135600	1201533143	1907	1909	1913	1907	3116
429	20230616	135500	1195587919	1913	1908	1913	1906	5209
430	20230616	135400	1185652940	1908	1908	1908	1908	5051
431	20230616	135300	1176015632	1908	1910	1910	1907	3100
432	20230616	135200	1170100747	1907	1913	1913	1907	2705
433	20230616	135100	1164939782	1910	1912	1912	1910	7564
434	20230616	135000	1150487941	1911	1913	1913	1911	539
435	20230616	134900	1149457751	1913	1914	1914	1912	853
436	20230616	134800	1147826389	1914	1916	1916	1914	53
437	20230616	134700	1147724941	1916	1913	1916	1911	7000
438	20230616	134600	1134346186	1913	1915	1915	1912	5892
439	20230616	134500	1123073858	1917	1917	1917	1915	6422
440	20230616	134400	1110771476	1917	1918	1918	1917	2548
441	20230616	134300	1105885960	1918	1919	1919	1918	3163
442	20230616	134200	1099818812	1919	1919	1919	1919	2299
443	20230616	134100	1095407031	1920	1919	1925	1919	5605
444	20230616	134000	1084643006	1925	1920	1925	1919	4917
445	20230616	133900	1075200095	1925	1924	1925	1924	2050
446	20230616	133800	1071255195	1925	1925	1925	1924	4001
447	20230616	133700	1063555197	1927	1920	1927	1920	2600
448	20230616	133600	1058552497	1925	1921	1925	1920	4001
449	20230616	133500	1050869872	1920	1921	1921	1920	618
450	20230616	133400	1049682744	1921	1922	1927	1921	2801
451	20230616	133300	1044300718	1922	1927	1929	1922	11835
452	20230616	133200	1021523918	1929	1929	1929	1929	310
453	20230616	133100	1020925928	1929	1929	1929	1929	1154
454	20230616	133000	1018699862	1929	1925	1929	1925	859
455	20230616	132900	1017046283	1925	1928	1929	1925	3242
456	20230616	132800	1010802544	1928	1928	1928	1928	0
457	20230616	132700	1010802544	1928	1928	1928	1928	163
458	20230616	132600	1010488280	1928	1930	1930	1928	23
459	20230616	132500	1010443928	1930	1929	1930	1929	508
460	20230616	132400	1009463633	1928	1926	1928	1926	2610
461	20230616	132300	1004431621	1927	1928	1928	1927	104
462	20230616	132200	1004231209	1926	1926	1926	1926	21
463	20230616	132100	1004190763	1926	1927	1927	1926	1398
464	20230616	132000	1001497589	1926	1926	1926	1926	0
465	20230616	131900	1001497589	1926	1927	1927	1926	1087
466	20230616	131800	999404011	1926	1926	1926	1926	0
467	20230616	131700	999404011	1926	1930	1930	1926	630
468	20230616	131600	998189430	1930	1930	1930	1930	15
469	20230616	131500	998160480	1933	1932	1933	1932	131
470	20230616	131400	997907387	1932	1932	1932	1932	88
471	20230616	131300	997737371	1933	1925	1933	1925	247
472	20230616	131200	997261888	1933	1933	1933	1933	2
473	20230616	131100	997258022	1923	1930	1930	1923	2291
474	20230616	131000	992848609	1933	1933	1933	1933	1
475	20230616	130900	992846676	1925	1925	1925	1925	0
476	20230616	130800	992846676	1925	1925	1925	1925	280
477	20230616	130700	992307676	1925	1930	1931	1925	447
478	20230616	130600	991446689	1926	1926	1926	1926	758
479	20230616	130500	989986781	1926	1926	1926	1926	1900
480	20230616	130400	986327381	1925	1926	1926	1925	3088
481	20230616	130300	980382204	1925	1926	1926	1925	1523
482	20230616	130200	977449482	1926	1926	1926	1925	2908
483	20230616	130100	971850467	1926	1927	1927	1925	4025
484	20230616	130000	964099894	1928	1938	1938	1928	22473
485	20230616	125900	920692645	1938	1937	1938	1937	3628
486	20230616	125800	913664983	1938	1941	1942	1938	7393
487	20230616	125700	899329334	1941	1941	1941	1941	7
488	20230616	125600	899315747	1942	1942	1942	1942	186
489	20230616	125500	898954535	1942	1942	1942	1942	17
490	20230616	125400	898921521	1942	1942	1942	1942	0
491	20230616	125300	898921521	1942	1942	1942	1942	54
492	20230616	125200	898816653	1942	1942	1942	1942	2
493	20230616	125100	898812769	1941	1941	1941	1941	867
494	20230616	125000	897129922	1941	1941	1941	1941	11
495	20230616	124900	897108571	1941	1941	1941	1941	11
496	20230616	124800	897087220	1941	1941	1941	1941	284
497	20230616	124700	896535976	1941	1941	1941	1941	19
498	20230616	124600	896499097	1941	1942	1942	1941	2050
499	20230616	124500	892519841	1942	1942	1942	1942	160
500	20230616	124400	892209121	1942	1943	1943	1942	621
501	20230616	124300	891002550	1941	1941	1941	1941	0
502	20230616	124200	891002550	1941	1941	1941	1941	11
503	20230616	124100	890981199	1941	1941	1941	1941	65
504	20230616	124000	890855034	1941	1941	1941	1941	35
505	20230616	123900	890787099	1942	1941	1942	1941	331
506	20230616	123800	890144364	1941	1941	1942	1940	870
507	20230616	123700	888455807	1941	1940	1943	1940	943
508	20230616	123600	886625382	1942	1948	1948	1941	9430
509	20230616	123500	868288839	1948	1948	1948	1947	2530
510	20230616	123400	863360515	1948	1948	1948	1946	715
511	20230616	123300	861968220	1948	1949	1949	1948	138
512	20230616	123200	861699391	1949	1949	1949	1949	2002
513	20230616	123100	857797493	1949	1949	1949	1949	2
514	20230616	123000	857793595	1948	1947	1948	1947	83
515	20230616	122900	857631924	1947	1949	1949	1947	361
516	20230616	122800	856928602	1949	1949	1949	1949	4
517	20230616	122700	856920806	1949	1948	1949	1948	48
518	20230616	122600	856827262	1949	1949	1949	1949	44
519	20230616	122500	856741506	1949	1949	1949	1949	187
520	20230616	122400	856377043	1949	1949	1949	1949	60
521	20230616	122300	856260103	1947	1947	1947	1947	0
522	20230616	122200	856260103	1947	1947	1947	1947	190
523	20230616	122100	855890173	1947	1947	1947	1947	7
524	20230616	122000	855876544	1945	1945	1945	1945	34
525	20230616	121900	855810414	1945	1945	1945	1945	418
526	20230616	121800	854997404	1945	1945	1945	1945	4
527	20230616	121700	854989624	1944	1944	1944	1944	46
528	20230616	121600	854900200	1944	1944	1944	1943	247
529	20230616	121500	854420048	1943	1944	1944	1943	241
530	20230616	121400	853951549	1944	1944	1944	1944	121
531	20230616	121300	853716325	1944	1943	1944	1943	201
532	20230616	121200	853325582	1944	1944	1944	1944	50
533	20230616	121100	853228382	1943	1945	1945	1943	42
534	20230616	121000	853146694	1944	1944	1944	1944	21
535	20230616	120900	853105870	1944	1942	1944	1942	621
536	20230616	120800	851899246	1942	1942	1942	1942	70
537	20230616	120700	851763306	1940	1940	1940	1940	2429
538	20230616	120600	847051046	1938	1938	1938	1938	0
539	20230616	120500	847051046	1938	1938	1938	1938	1243
540	20230616	120400	844642112	1938	1938	1938	1938	35
541	20230616	120300	844574282	1938	1938	1938	1938	0
542	20230616	120200	844574282	1938	1941	1941	1938	5834
543	20230616	120100	833256825	1941	1944	1944	1941	3567
544	20230616	120000	826329163	1945	1948	1948	1944	4115
545	20230616	115900	818320025	1948	1947	1948	1947	591
546	20230616	115800	817169327	1945	1945	1945	1945	0
547	20230616	115700	817169327	1945	1945	1945	1945	395
548	20230616	115600	816401052	1947	1951	1951	1945	4111
549	20230616	115500	808390424	1952	1954	1954	1952	2864
550	20230616	115400	802797876	1954	1954	1954	1954	1045
551	20230616	115300	800755946	1959	1959	1959	1959	35
552	20230616	115200	800687381	1959	1959	1959	1959	46
553	20230616	115100	800597267	1959	1960	1961	1959	1217
554	20230616	115000	798210790	1961	1961	1961	1961	613
555	20230616	114900	797008697	1962	1962	1962	1962	1
556	20230616	114800	797006735	1950	1950	1950	1950	0
557	20230616	114700	797006735	1950	1950	1950	1950	0
558	20230616	114600	797006735	1950	1950	1950	1950	0
559	20230616	114500	797006735	1950	1950	1950	1950	0
560	20230616	114400	797006735	1950	1950	1950	1950	723
561	20230616	114300	795596885	1950	1950	1950	1950	567
562	20230616	114200	794491235	1950	1950	1950	1950	1
563	20230616	114100	794489285	1949	1950	1950	1948	2407
564	20230616	114000	789798045	1948	1953	1953	1948	5004
565	20230616	113900	780029471	1952	1947	1952	1946	885
566	20230616	113800	778304302	1946	1946	1946	1946	600
567	20230616	113700	777136702	1946	1945	1946	1945	1137
568	20230616	113600	774925100	1947	1943	1947	1942	3929
569	20230616	113500	767293975	1942	1947	1947	1942	4654
570	20230616	113400	758238249	1950	1955	1955	1950	7169
571	20230616	113300	744245967	1955	1955	1955	1955	9
572	20230616	113200	744228372	1955	1955	1955	1955	164
573	20230616	113100	743907752	1957	1957	1957	1956	229
574	20230616	113000	743459605	1957	1959	1959	1957	362
575	20230616	112900	742750567	1959	1959	1959	1959	0
576	20230616	112800	742750567	1959	1958	1959	1958	313
577	20230616	112700	742137712	1958	1958	1958	1958	14
578	20230616	112600	742110300	1959	1959	1959	1959	320
579	20230616	112500	741483420	1959	1958	1959	1958	73
580	20230616	112400	741340484	1959	1958	1959	1958	476
581	20230616	112300	740408456	1958	1958	1958	1958	1464
582	20230616	112200	737541944	1956	1956	1956	1956	408
583	20230616	112100	736743896	1956	1955	1956	1955	155
584	20230616	112000	736440768	1955	1955	1955	1955	378
585	20230616	111900	735701778	1955	1963	1963	1955	5425
586	20230616	111800	725090770	1964	1964	1964	1964	5
587	20230616	111700	725080950	1966	1966	1966	1966	0
588	20230616	111600	725080950	1966	1966	1966	1966	11
589	20230616	111500	725059324	1967	1967	1967	1967	203
590	20230616	111400	724660023	1967	1967	1968	1967	1252
591	20230616	111300	722196158	1967	1965	1967	1965	3097
592	20230616	111200	716107137	1967	1968	1968	1967	8
593	20230616	111100	716091396	1969	1969	1969	1969	1
594	20230616	111000	716089427	1951	1951	1951	1951	268
595	20230616	110900	715566559	1950	1956	1956	1950	1737
596	20230616	110800	712177613	1956	1956	1956	1956	436
597	20230616	110700	711324797	1956	1958	1962	1956	10635
598	20230616	110600	690486229	1959	1957	1959	1957	1104
599	20230616	110500	688324489	1957	1957	1957	1956	561
600	20230616	110400	687227071	1957	1957	1957	1957	849
601	20230616	110300	685565578	1958	1958	1958	1958	163
602	20230616	110200	685246424	1958	1958	1958	1950	8539
603	20230616	110100	668576190	1958	1960	1960	1958	3177
604	20230616	110000	662352814	1959	1960	1960	1959	384
605	20230616	105900	661600469	1959	1961	1963	1959	4666
606	20230616	105800	652457450	1962	1975	1975	1962	7384
607	20230616	105700	637894232	1976	1976	1976	1976	9
608	20230616	105600	637876448	1976	1976	1976	1976	430
609	20230616	105500	637026768	1976	1976	1976	1976	102
610	20230616	105400	636825216	1976	1976	1976	1976	868
611	20230616	105300	635110048	1976	1976	1976	1976	0
612	20230616	105200	635110048	1976	1976	1978	1975	3003
613	20230616	105100	629177116	1979	1979	1979	1979	46
614	20230616	105000	629086082	1979	1980	1980	1979	31
615	20230616	104900	629024722	1979	1979	1979	1979	252
616	20230616	104800	628526014	1979	1979	1979	1979	1201
617	20230616	104700	626149235	1979	1980	1980	1979	254
618	20230616	104600	625646565	1974	1980	1980	1974	2333
619	20230616	104500	621040605	1981	1977	1981	1975	4017
620	20230616	104400	613105205	1982	1982	1982	1977	1263
621	20230616	104300	610601944	1982	1982	1982	1982	10
622	20230616	104200	610582124	1977	1976	1977	1974	1437
623	20230616	104100	607742164	1976	1992	1992	1976	15560
624	20230616	104000	576873100	1992	1993	1993	1992	7422
625	20230616	103900	562083687	1993	1992	1993	1992	937
626	20230616	103800	560216346	1992	1998	1998	1992	2535
627	20230616	103700	555158614	1998	1999	1999	1998	3181
628	20230616	103600	548802813	2000	2005	2005	2000	520
629	20230616	103500	547762788	2005	2005	2005	2005	500
630	20230616	103400	546760288	2000	2005	2005	2000	2
631	20230616	103300	546756283	1999	2000	2000	1999	4
632	20230616	103200	546748284	2000	2005	2005	2000	1747
633	20230616	103100	543254174	2005	2005	2005	2005	492
634	20230616	103000	542267714	2005	2005	2005	2005	101
635	20230616	102900	542065209	2005	2005	2005	2005	5
636	20230616	102800	542055184	2000	2000	2000	2000	2948
637	20230616	102700	536159184	2000	2000	2000	2000	20
638	20230616	102600	536119184	2000	2000	2000	2000	39
639	20230616	102500	536041184	2000	2000	2000	2000	3
640	20230616	102400	536035184	1998	1998	1998	1998	554
641	20230616	102300	534928292	2000	2000	2000	2000	37
642	20230616	102200	534854292	2000	2000	2000	2000	17
643	20230616	102100	534820292	2005	2005	2005	2005	0
644	20230616	102000	534820292	2005	2000	2005	1998	602
645	20230616	101900	533616947	2000	2000	2000	2000	500
646	20230616	101800	532616947	1998	2000	2000	1998	751
647	20230616	101700	531116347	2000	2000	2000	2000	1
648	20230616	101600	531114347	2000	2000	2000	2000	209
649	20230616	101500	530696347	2000	2000	2000	2000	0
650	20230616	101400	530696347	2000	2005	2005	2000	1000
651	20230616	101300	528694712	2010	2010	2010	2010	100
652	20230616	101200	528493712	2010	2010	2010	2010	3
653	20230616	101100	528487682	2010	2010	2010	2010	0
654	20230616	101000	528487682	2010	2010	2010	2010	1393
655	20230616	100900	525687752	2010	2010	2010	2010	3000
656	20230616	100800	519657752	2010	2010	2010	2010	1283
657	20230616	100700	517078922	2010	2010	2010	2010	3
658	20230616	100600	517072892	2005	2005	2005	2000	746
659	20230616	100500	515578232	2000	2000	2000	2000	332
660	20230616	100400	514914232	2000	2000	2000	2000	207
661	20230616	100300	514500232	2000	2000	2000	1999	4220
662	20230616	100200	506062453	2000	2010	2010	2000	2525
663	20230616	100100	501009913	2010	2005	2010	2005	127
664	20230616	100000	500755273	2005	2005	2005	2000	3413
665	20230616	095900	493929168	2000	2010	2010	2000	2899
666	20230616	095800	488121808	2010	2010	2010	2010	1454
667	20230616	095700	485199268	2020	2020	2020	2020	0
668	20230616	095600	485199268	2020	2015	2020	2000	20021
669	20230616	095500	445137013	2020	2020	2020	2020	760
670	20230616	095400	443601813	2025	2025	2025	2025	0
671	20230616	095300	443601813	2025	2025	2025	2025	18
672	20230616	095200	443565363	2020	2020	2020	2020	0
673	20230616	095100	443565363	2020	2015	2020	2015	750
674	20230616	095000	442050413	2015	2020	2020	2015	787
675	20230616	094900	440463553	2020	2025	2025	2020	681
676	20230616	094800	439084548	2025	2030	2030	2025	110
677	20230616	094700	438861748	2030	2025	2030	2025	711
678	20230616	094600	437418468	2030	2030	2030	2030	50
679	20230616	094500	437316968	2030	2025	2030	2025	1099
680	20230616	094400	435086893	2025	2020	2025	2020	1076
681	20230616	094300	432913323	2020	2015	2020	2005	6160
682	20230616	094200	420484618	2020	2025	2025	2020	53
683	20230616	094100	420377553	2015	2015	2015	2015	20
684	20230616	094000	420337253	2020	2020	2025	2020	1044
685	20230616	093900	418228368	2030	2020	2030	2020	805
686	20230616	093800	416602148	2025	2030	2030	2025	1835
687	20230616	093700	412882618	2030	2030	2030	2030	3213
688	20230616	093600	406360228	2035	2035	2035	2035	900
689	20230616	093500	404528728	2035	2035	2035	2035	8
690	20230616	093400	404512448	2035	2035	2035	2030	1947
691	20230616	093300	400550553	2035	2035	2035	2035	982
692	20230616	093200	398552183	2035	2045	2045	2035	1318
693	20230616	093100	395857463	2045	2035	2045	2035	1858
694	20230616	093000	392073098	2030	2040	2040	1980	27676
695	20230616	092900	336634874	2040	2040	2040	2040	536
696	20230616	092800	335541434	2045	2040	2045	2040	2943
697	20230616	092700	329537464	2035	2040	2045	2035	2884
698	20230616	092600	323650389	2040	2040	2055	2040	6943
699	20230616	092500	309458404	2040	2030	2050	2030	7919
700	20230616	092400	293302319	2025	2020	2025	2005	7016
701	20230616	092300	279149559	2020	2025	2025	2020	1787
702	20230616	092200	275539309	2030	2030	2030	2030	602
703	20230616	092100	274317249	2030	2025	2030	2020	1203
704	20230616	092000	271883699	2025	2030	2030	2025	1411
705	20230616	091900	269026259	2030	2030	2040	2030	5095
706	20230616	091800	258662224	2025	2020	2025	2015	5363
707	20230616	091700	247816069	2020	1983	2020	1983	28262
708	20230616	091600	191456416	1983	1986	1989	1980	6095
709	20230616	091500	179358199	1986	1970	1986	1970	2474
710	20230616	091400	174474038	1968	1974	1974	1968	1349
711	20230616	091300	171814299	1975	1980	1980	1975	1980
712	20230616	091200	167897340	1980	1980	1980	1980	1248
713	20230616	091100	165426300	1981	1973	1989	1973	2309
714	20230616	091000	160855403	1967	1980	1980	1967	4533
715	20230616	090900	151903803	1980	1980	1980	1979	4037
716	20230616	090800	143911411	1972	1981	1981	1972	358
717	20230616	090700	143203778	1980	1985	1986	1980	2788
718	20230616	090600	137670600	1990	1971	1990	1971	8712
719	20230616	090500	120379383	1984	1981	1994	1970	12732
720	20230616	090400	95246698	1997	2000	2000	1988	3326
721	20230616	090300	88616414	1997	2015	2015	1997	14165
722	20230616	090200	60181914	1999	2015	2015	1997	4022
723	20230616	090100	52106820	2015	2025	2050	2015	11820
724	20230616	090000	28085105	2040	1960	2040	1960	13833