KissMeData/012340/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	191200	1485389756	1976	1976	1976	1976	5482
3	20230605	191100	1485389756	1976	1976	1976	1976	0
4	20230605	191000	1485389756	1976	1976	1976	1976	0
5	20230605	190900	1485389756	1976	1976	1976	1976	0
6	20230605	190800	1485389756	1976	1976	1976	1976	0
7	20230605	190700	1485389756	1976	1976	1976	1976	0
8	20230605	190600	1485389756	1976	1976	1976	1976	0
9	20230605	190500	1485389756	1976	1976	1976	1976	0
10	20230605	190400	1485389756	1976	1976	1976	1976	0
11	20230605	190300	1485389756	1976	1976	1976	1976	0
12	20230605	190200	1485389756	1976	1976	1976	1976	0
13	20230605	190100	1485389756	1976	1976	1976	1976	0
14	20230605	190000	1485389756	1976	1976	1976	1976	0
15	20230605	185900	1485389756	1976	1976	1976	1976	0
16	20230605	185800	1485389756	1976	1976	1976	1976	0
17	20230605	185700	1485389756	1976	1976	1976	1976	0
18	20230605	185600	1485389756	1976	1976	1976	1976	0
19	20230605	185500	1485389756	1976	1976	1976	1976	0
20	20230605	185400	1485389756	1976	1976	1976	1976	0
21	20230605	185300	1485389756	1976	1976	1976	1976	0
22	20230605	185200	1485389756	1976	1976	1976	1976	0
23	20230605	185100	1485389756	1976	1976	1976	1976	0
24	20230605	185000	1485389756	1976	1976	1976	1976	0
25	20230605	184900	1485389756	1976	1976	1976	1976	0
26	20230605	184800	1485389756	1976	1976	1976	1976	0
27	20230605	184700	1485389756	1976	1976	1976	1976	0
28	20230605	184600	1485389756	1976	1976	1976	1976	0
29	20230605	184500	1485389756	1976	1976	1976	1976	0
30	20230605	184400	1485389756	1976	1976	1976	1976	0
31	20230605	184300	1485389756	1976	1976	1976	1976	0
32	20230605	184200	1485389756	1976	1976	1976	1976	5482
33	20230605	184100	1485389756	1976	1976	1976	1976	0
34	20230605	184000	1485389756	1976	1976	1976	1976	0
35	20230605	183900	1485389756	1976	1976	1976	1976	0
36	20230605	183800	1485389756	1976	1976	1976	1976	0
37	20230605	183700	1485389756	1976	1976	1976	1976	0
38	20230605	183600	1485389756	1976	1976	1976	1976	0
39	20230605	183500	1485389756	1976	1976	1976	1976	0
40	20230605	183400	1485389756	1976	1976	1976	1976	0
41	20230605	183300	1485389756	1976	1976	1976	1976	0
42	20230605	183200	1485389756	1976	1976	1976	1976	0
43	20230605	183100	1485389756	1976	1976	1976	1976	0
44	20230605	183000	1485389756	1976	1976	1976	1976	0
45	20230605	182900	1485389756	1976	1976	1976	1976	0
46	20230605	182800	1485389756	1976	1976	1976	1976	0
47	20230605	182700	1485389756	1976	1976	1976	1976	0
48	20230605	182600	1485389756	1976	1976	1976	1976	0
49	20230605	182500	1485389756	1976	1976	1976	1976	0
50	20230605	182400	1485389756	1976	1976	1976	1976	0
51	20230605	182300	1485389756	1976	1976	1976	1976	0
52	20230605	182200	1485389756	1976	1976	1976	1976	0
53	20230605	182100	1485389756	1976	1976	1976	1976	0
54	20230605	182000	1485389756	1976	1976	1976	1976	0
55	20230605	181900	1485389756	1976	1976	1976	1976	0
56	20230605	181800	1485389756	1976	1976	1976	1976	0
57	20230605	181700	1485389756	1976	1976	1976	1976	0
58	20230605	181600	1485389756	1976	1976	1976	1976	0
59	20230605	181500	1485389756	1976	1976	1976	1976	0
60	20230605	181400	1485389756	1976	1976	1976	1976	0
61	20230605	181300	1485389756	1976	1976	1976	1976	0
62	20230605	181200	1485389756	1976	1976	1976	1976	5482
63	20230605	181100	1485389756	1976	1976	1976	1976	0
64	20230605	181000	1485389756	1976	1976	1976	1976	0
65	20230605	180900	1485389756	1976	1976	1976	1976	0
66	20230605	180800	1485389756	1976	1976	1976	1976	0
67	20230605	180700	1485389756	1976	1976	1976	1976	0
68	20230605	180600	1485389756	1976	1976	1976	1976	0
69	20230605	180500	1485389756	1976	1976	1976	1976	0
70	20230605	180400	1485389756	1976	1976	1976	1976	0
71	20230605	180300	1485389756	1976	1976	1976	1976	0
72	20230605	180200	1485389756	1976	1976	1976	1976	0
73	20230605	180100	1485389756	1976	1976	1976	1976	0
74	20230605	180000	1485389756	1976	1976	1976	1976	0
75	20230605	175900	1485389756	1976	1976	1976	1976	0
76	20230605	175800	1485389756	1976	1976	1976	1976	0
77	20230605	175700	1485389756	1976	1976	1976	1976	0
78	20230605	175600	1485389756	1976	1976	1976	1976	0
79	20230605	175500	1485389756	1976	1976	1976	1976	0
80	20230605	175400	1485389756	1976	1976	1976	1976	0
81	20230605	175300	1485389756	1976	1976	1976	1976	0
82	20230605	175200	1485389756	1976	1976	1976	1976	0
83	20230605	175100	1485389756	1976	1976	1976	1976	0
84	20230605	175000	1485389756	1976	1976	1976	1976	0
85	20230605	174900	1485389756	1976	1976	1976	1976	0
86	20230605	174800	1485389756	1976	1976	1976	1976	0
87	20230605	174700	1485389756	1976	1976	1976	1976	0
88	20230605	174600	1485389756	1976	1976	1976	1976	0
89	20230605	174500	1485389756	1976	1976	1976	1976	0
90	20230605	174400	1485389756	1976	1976	1976	1976	0
91	20230605	174300	1485389756	1976	1976	1976	1976	0
92	20230605	174200	1485389756	1976	1976	1976	1976	5482
93	20230605	174100	1485389756	1976	1976	1976	1976	0
94	20230605	174000	1485389756	1976	1976	1976	1976	0
95	20230605	173900	1485389756	1976	1976	1976	1976	0
96	20230605	173800	1485389756	1976	1976	1976	1976	0
97	20230605	173700	1485389756	1976	1976	1976	1976	0
98	20230605	173600	1485389756	1976	1976	1976	1976	0
99	20230605	173500	1485389756	1976	1976	1976	1976	0
100	20230605	173400	1485389756	1976	1976	1976	1976	0
101	20230605	173300	1485389756	1976	1976	1976	1976	0
102	20230605	173200	1485389756	1976	1976	1976	1976	0
103	20230605	173100	1485389756	1976	1976	1976	1976	0
104	20230605	173000	1485389756	1976	1976	1976	1976	0
105	20230605	172900	1485389756	1976	1976	1976	1976	0
106	20230605	172800	1485389756	1976	1976	1976	1976	0
107	20230605	172700	1485389756	1976	1976	1976	1976	0
108	20230605	172600	1485389756	1976	1976	1976	1976	0
109	20230605	172500	1485389756	1976	1976	1976	1976	0
110	20230605	172400	1485389756	1976	1976	1976	1976	0
111	20230605	172300	1485389756	1976	1976	1976	1976	0
112	20230605	172200	1485389756	1976	1976	1976	1976	0
113	20230605	172100	1485389756	1976	1976	1976	1976	0
114	20230605	172000	1485389756	1976	1976	1976	1976	0
115	20230605	171900	1485389756	1976	1976	1976	1976	0
116	20230605	171800	1485389756	1976	1976	1976	1976	0
117	20230605	171700	1485389756	1976	1976	1976	1976	0
118	20230605	171600	1485389756	1976	1976	1976	1976	0
119	20230605	171500	1485389756	1976	1976	1976	1976	0
120	20230605	171400	1485389756	1976	1976	1976	1976	0
121	20230605	171300	1485389756	1976	1976	1976	1976	0
122	20230605	171200	1485389756	1976	1976	1976	1976	5482
123	20230605	171100	1485389756	1976	1976	1976	1976	0
124	20230605	171000	1485389756	1976	1976	1976	1976	0
125	20230605	170900	1485389756	1976	1976	1976	1976	0
126	20230605	170800	1485389756	1976	1976	1976	1976	0
127	20230605	170700	1485389756	1976	1976	1976	1976	0
128	20230605	170600	1485389756	1976	1976	1976	1976	0
129	20230605	170500	1485389756	1976	1976	1976	1976	0
130	20230605	170400	1485389756	1976	1976	1976	1976	0
131	20230605	170300	1485389756	1976	1976	1976	1976	0
132	20230605	170200	1485389756	1976	1976	1976	1976	0
133	20230605	170100	1485389756	1976	1976	1976	1976	0
134	20230605	170000	1485389756	1976	1976	1976	1976	0
135	20230605	165900	1485389756	1976	1976	1976	1976	0
136	20230605	165800	1485389756	1976	1976	1976	1976	0
137	20230605	165700	1485389756	1976	1976	1976	1976	0
138	20230605	165600	1485389756	1976	1976	1976	1976	0
139	20230605	165500	1485389756	1976	1976	1976	1976	0
140	20230605	165400	1485389756	1976	1976	1976	1976	0
141	20230605	165300	1485389756	1976	1976	1976	1976	0
142	20230605	165200	1485389756	1976	1976	1976	1976	0
143	20230605	165100	1485389756	1976	1976	1976	1976	0
144	20230605	165000	1485389756	1976	1976	1976	1976	0
145	20230605	164900	1485389756	1976	1976	1976	1976	0
146	20230605	164800	1485389756	1976	1976	1976	1976	0
147	20230605	164700	1485389756	1976	1976	1976	1976	0
148	20230605	164600	1485389756	1976	1976	1976	1976	0
149	20230605	164500	1485389756	1976	1976	1976	1976	0
150	20230605	164400	1485389756	1976	1976	1976	1976	0
151	20230605	164300	1485389756	1976	1976	1976	1976	0
152	20230605	164200	1485389756	1976	1976	1976	1976	5482
153	20230605	164100	1485389756	1976	1976	1976	1976	0
154	20230605	164000	1485389756	1976	1976	1976	1976	0
155	20230605	163900	1485389756	1976	1976	1976	1976	0
156	20230605	163800	1485389756	1976	1976	1976	1976	0
157	20230605	163700	1485389756	1976	1976	1976	1976	0
158	20230605	163600	1485389756	1976	1976	1976	1976	0
159	20230605	163500	1485389756	1976	1976	1976	1976	0
160	20230605	163400	1485389756	1976	1976	1976	1976	0
161	20230605	163300	1485389756	1976	1976	1976	1976	0
162	20230605	163200	1485389756	1976	1976	1976	1976	0
163	20230605	163100	1485389756	1976	1976	1976	1976	0
164	20230605	163000	1485389756	1976	1976	1976	1976	0
165	20230605	162900	1485389756	1976	1976	1976	1976	0
166	20230605	162800	1485389756	1976	1976	1976	1976	0
167	20230605	162700	1485389756	1976	1976	1976	1976	0
168	20230605	162600	1485389756	1976	1976	1976	1976	0
169	20230605	162500	1485389756	1976	1976	1976	1976	0
170	20230605	162400	1485389756	1976	1976	1976	1976	0
171	20230605	162300	1485389756	1976	1976	1976	1976	0
172	20230605	162200	1485389756	1976	1976	1976	1976	0
173	20230605	162100	1485389756	1976	1976	1976	1976	0
174	20230605	162000	1485389756	1976	1976	1976	1976	0
175	20230605	161900	1485389756	1976	1976	1976	1976	0
176	20230605	161800	1485389756	1976	1976	1976	1976	0
177	20230605	161700	1485389756	1976	1976	1976	1976	0
178	20230605	161600	1485389756	1976	1976	1976	1976	0
179	20230605	161500	1485389756	1976	1976	1976	1976	0
180	20230605	161400	1485389756	1976	1976	1976	1976	0
181	20230605	161300	1485389756	1976	1976	1976	1976	0
182	20230605	161200	1485389756	1976	1976	1976	1976	5482
183	20230605	161100	1485389756	1976	1976	1976	1976	0
184	20230605	161000	1485389756	1976	1976	1976	1976	0
185	20230605	160900	1485389756	1976	1976	1976	1976	0
186	20230605	160800	1485389756	1976	1976	1976	1976	0
187	20230605	160700	1485389756	1976	1976	1976	1976	0
188	20230605	160600	1485389756	1976	1976	1976	1976	0
189	20230605	160500	1485389756	1976	1976	1976	1976	0
190	20230605	160400	1485389756	1976	1976	1976	1976	0
191	20230605	160300	1485389756	1976	1976	1976	1976	0
192	20230605	160200	1485389756	1976	1976	1976	1976	0
193	20230605	160100	1485389756	1976	1976	1976	1976	0
194	20230605	160000	1485389756	1976	1976	1976	1976	0
195	20230605	155900	1485389756	1976	1976	1976	1976	0
196	20230605	155800	1485389756	1976	1976	1976	1976	0
197	20230605	155700	1485389756	1976	1976	1976	1976	0
198	20230605	155600	1485389756	1976	1976	1976	1976	0
199	20230605	155500	1485389756	1976	1976	1976	1976	0
200	20230605	155400	1485389756	1976	1976	1976	1976	0
201	20230605	155300	1485389756	1976	1976	1976	1976	0
202	20230605	155200	1485389756	1976	1976	1976	1976	0
203	20230605	155100	1485389756	1976	1976	1976	1976	0
204	20230605	155000	1485389756	1976	1976	1976	1976	0
205	20230605	154900	1485389756	1976	1976	1976	1976	0
206	20230605	154800	1485389756	1976	1976	1976	1976	0
207	20230605	154700	1485389756	1976	1976	1976	1976	0
208	20230605	154600	1485389756	1976	1976	1976	1976	0
209	20230605	154500	1485389756	1976	1976	1976	1976	0
210	20230605	154400	1485389756	1976	1976	1976	1976	0
211	20230605	154300	1485389756	1976	1976	1976	1976	0
212	20230605	154200	1485389756	1976	1976	1976	1976	5482
213	20230605	154100	1485389756	1976	1976	1976	1976	0
214	20230605	154000	1485389756	1976	1976	1976	1976	0
215	20230605	153900	1485389756	1976	1976	1976	1976	0
216	20230605	153800	1485389756	1976	1976	1976	1976	0
217	20230605	153700	1485389756	1976	1976	1976	1976	0
218	20230605	153600	1485389756	1976	1976	1976	1976	0
219	20230605	153500	1485389756	1976	1976	1976	1976	0
220	20230605	153400	1485389756	1976	1976	1976	1976	0
221	20230605	153300	1485389756	1976	1976	1976	1976	0
222	20230605	153200	1485389756	1976	1976	1976	1976	0
223	20230605	153100	1485389756	1976	1976	1976	1976	0
224	20230605	153000	1485389756	1976	1976	1976	1976	5482
225	20230605	152900	1474557324	1976	1976	1976	1976	0
226	20230605	152800	1474557324	1976	1976	1976	1976	0
227	20230605	152700	1474557324	1976	1976	1976	1976	0
228	20230605	152600	1474557324	1976	1976	1976	1976	0
229	20230605	152500	1474557324	1976	1976	1976	1976	0
230	20230605	152400	1474557324	1976	1976	1976	1976	0
231	20230605	152300	1474557324	1976	1976	1976	1976	0
232	20230605	152200	1474557324	1976	1976	1976	1976	0
233	20230605	152100	1474557324	1976	1976	1976	1976	0
234	20230605	152000	1474557324	1976	1976	1976	1976	0
235	20230605	151900	1474557324	1976	1976	1976	1976	93
236	20230605	151800	1474373556	1976	1976	1976	1976	73
237	20230605	151700	1474229308	1977	1976	1977	1976	30
238	20230605	151600	1474170008	1976	1975	1976	1975	1135
239	20230605	151500	1471927283	1968	1976	1976	1968	183
240	20230605	151400	1471565692	1975	1974	1975	1968	4399
241	20230605	151300	1462889804	1974	1974	1974	1974	0
242	20230605	151200	1462889804	1974	1974	1974	1974	9
243	20230605	151100	1462872038	1973	1974	1974	1973	4071
244	20230605	151000	1454835977	1974	1974	1974	1974	20
245	20230605	150900	1454796497	1974	1974	1975	1974	82
246	20230605	150800	1454634579	1975	1975	1975	1975	401
247	20230605	150700	1453842604	1975	1975	1975	1974	48
248	20230605	150600	1453747815	1975	1975	1975	1975	0
249	20230605	150500	1453747815	1975	1975	1975	1975	275
250	20230605	150400	1453204690	1975	1974	1975	1974	1662
251	20230605	150300	1449922577	1974	1974	1974	1974	100
252	20230605	150200	1449725177	1974	1974	1974	1974	0
253	20230605	150100	1449725177	1974	1972	1974	1972	553
254	20230605	150000	1448634155	1972	1972	1972	1972	1
255	20230605	145900	1448632183	1972	1973	1973	1972	39
256	20230605	145800	1448555274	1971	1973	1973	1971	697
257	20230605	145700	1447181251	1973	1973	1973	1973	348
258	20230605	145600	1446494647	1973	1973	1974	1973	300
259	20230605	145500	1445902647	1973	1971	1973	1971	593
260	20230605	145400	1444733808	1971	1970	1971	1970	744
261	20230605	145300	1443267925	1970	1969	1970	1968	1323
262	20230605	145200	1440662959	1968	1968	1969	1968	603
263	20230605	145100	1439476253	1968	1967	1968	1967	967
264	20230605	145000	1437574140	1967	1963	1967	1962	1205
265	20230605	144900	1435208330	1963	1962	1964	1962	853
266	20230605	144800	1433534232	1962	1962	1962	1961	474
267	20230605	144700	1432604262	1962	1966	1967	1962	720
268	20230605	144600	1431190454	1967	1967	1967	1967	0
269	20230605	144500	1431190454	1967	1967	1967	1967	6
270	20230605	144400	1431178652	1968	1967	1968	1967	148
271	20230605	144300	1430887488	1969	1954	1969	1952	10002
272	20230605	144200	1411353115	1954	1969	1969	1953	10087
273	20230605	144100	1391633976	1960	1971	1971	1955	15038
274	20230605	144000	1362221294	1958	1962	1971	1958	5003
275	20230605	143900	1352415702	1962	1970	1970	1962	2500
276	20230605	143800	1347509334	1971	1971	1971	1971	0
277	20230605	143700	1347509334	1971	1969	1971	1960	3470
278	20230605	143600	1340690356	1969	1972	1972	1969	1897
279	20230605	143500	1336953466	1972	1971	1972	1971	170
280	20230605	143400	1336618391	1971	1971	1971	1971	115
281	20230605	143300	1336391726	1970	1971	1971	1970	3536
282	20230605	143200	1329424653	1972	1972	1972	1972	23
283	20230605	143100	1329379297	1972	1971	1972	1971	409
284	20230605	143000	1328573049	1971	1972	1972	1971	175
285	20230605	142900	1328228074	1971	1971	1971	1971	0
286	20230605	142800	1328228074	1971	1971	1971	1971	566
287	20230605	142700	1327112488	1972	1972	1972	1972	233
288	20230605	142600	1326653012	1977	1977	1977	1977	12
289	20230605	142500	1326629288	1977	1977	1977	1977	0
290	20230605	142400	1326629288	1977	1971	1977	1971	2
291	20230605	142300	1326625340	1971	1972	1972	1971	1000
292	20230605	142200	1324654326	1977	1974	1977	1971	1503
293	20230605	142100	1321690588	1975	1975	1975	1975	1519
294	20230605	142000	1318690563	1977	1978	1978	1975	178
295	20230605	141900	1318338951	1977	1976	1977	1976	585
296	20230605	141800	1317182426	1976	1975	1976	1975	310
297	20230605	141700	1316570166	1975	1975	1975	1975	111
298	20230605	141600	1316350941	1975	1975	1975	1975	1050
299	20230605	141500	1314277191	1975	1971	1975	1971	161
300	20230605	141400	1313959693	1974	1973	1974	1971	1410
301	20230605	141300	1311179341	1973	1973	1973	1973	450
302	20230605	141200	1310291491	1973	1973	1973	1973	15
303	20230605	141100	1310261896	1972	1972	1973	1972	168
304	20230605	141000	1309930590	1972	1972	1972	1972	154
305	20230605	140900	1309626902	1973	1973	1973	1973	50
306	20230605	140800	1309528252	1973	1974	1974	1973	1148
307	20230605	140700	1307263212	1974	1973	1974	1973	889
308	20230605	140600	1305509214	1973	1973	1973	1973	313
309	20230605	140500	1304891665	1973	1973	1973	1973	32
310	20230605	140400	1304828529	1973	1974	1974	1973	420
311	20230605	140300	1303999769	1973	1974	1975	1973	3088
312	20230605	140200	1297904578	1975	1975	1975	1974	2050
313	20230605	140100	1293857643	1975	1975	1975	1975	2
314	20230605	140000	1293853693	1979	1979	1979	1979	61
315	20230605	135900	1293732974	1979	1979	1979	1979	70
316	20230605	135800	1293594444	1980	1976	1980	1976	100
317	20230605	135700	1293396524	1975	1977	1977	1975	15491
318	20230605	135600	1262800794	1978	1980	1980	1978	1455
319	20230605	135500	1259922053	1980	1984	1984	1980	201
320	20230605	135400	1259524067	1986	1986	1986	1986	0
321	20230605	135300	1259524067	1986	1986	1986	1986	0
322	20230605	135200	1259524067	1986	1985	1986	1985	50
323	20230605	135100	1259424772	1980	1986	1986	1980	101
324	20230605	135000	1259224684	1986	1986	1986	1986	0
325	20230605	134900	1259224684	1986	1987	1987	1986	38
326	20230605	134800	1259149202	1988	1988	1988	1988	1000
327	20230605	134700	1257161202	1988	1988	1988	1988	202
328	20230605	134600	1256759626	1988	1989	1989	1988	1008
329	20230605	134500	1254755222	1989	1979	1989	1979	1200
330	20230605	134400	1252378422	1979	1979	1979	1979	3
331	20230605	134300	1252372485	1978	1979	1979	1978	60
332	20230605	134200	1252253755	1989	1989	1989	1989	965
333	20230605	134100	1250334370	1989	1978	1989	1978	221
334	20230605	134000	1249894922	1978	1978	1978	1978	268
335	20230605	133900	1249364818	1992	1992	1992	1992	3
336	20230605	133800	1249358842	1993	1993	1993	1976	3623
337	20230605	133700	1242182177	1993	1992	1993	1992	638
338	20230605	133600	1240910681	1992	1994	1994	1992	924
339	20230605	133500	1239069671	1994	1994	1994	1994	260
340	20230605	133400	1238551231	1995	1995	1996	1995	656
341	20230605	133300	1237242255	1995	1994	1995	1994	126
342	20230605	133200	1236990897	1995	1995	1995	1995	572
343	20230605	133100	1235849757	1994	1992	1994	1992	1805
344	20230605	133000	1232250797	1994	1993	1994	1992	902
345	20230605	132900	1230453072	1993	1992	1994	1992	1293
346	20230605	132800	1227876115	1992	1990	1992	1990	3485
347	20230605	132700	1220938043	1989	1985	1989	1985	1391
348	20230605	132600	1218172475	1985	1982	1985	1982	305
349	20230605	132500	1217567428	1982	1980	1982	1980	691
350	20230605	132400	1216198549	1980	1980	1980	1980	240
351	20230605	132300	1215723349	1979	1977	1979	1977	3172
352	20230605	132200	1209446467	1977	1978	1978	1977	260
353	20230605	132100	1208932197	1976	1976	1976	1976	274
354	20230605	132000	1208390773	1975	1975	1975	1975	770
355	20230605	131900	1206870023	1975	1975	1975	1975	200
356	20230605	131800	1206475023	1975	1976	1976	1974	2916
357	20230605	131700	1200717636	1976	1976	1976	1976	0
358	20230605	131600	1200717636	1976	1976	1976	1976	1
359	20230605	131500	1200715660	1976	1975	1976	1975	57
360	20230605	131400	1200603029	1976	1974	1976	1974	1166
361	20230605	131300	1198301265	1974	1974	1974	1974	3201
362	20230605	131200	1191982491	1974	1974	1974	1974	103
363	20230605	131100	1191779169	1973	1975	1975	1973	361
364	20230605	131000	1191066547	1975	1974	1975	1973	81
365	20230605	130900	1190906674	1975	1978	1978	1975	1359
366	20230605	130800	1188222616	1978	1978	1978	1978	0
367	20230605	130700	1188222616	1978	1978	1978	1978	1
368	20230605	130600	1188220638	1978	1977	1978	1975	1632
369	20230605	130500	1184995193	1976	1975	1976	1975	2012
370	20230605	130400	1181020193	1975	1975	1975	1975	30
371	20230605	130300	1180960943	1975	1969	1975	1969	2
372	20230605	130200	1180956999	1968	1976	1976	1968	1403
373	20230605	130100	1178195475	1968	1971	1973	1968	1519
374	20230605	130000	1175203646	1971	1971	1971	1971	32
375	20230605	125900	1175140574	1977	1977	1977	1977	2
376	20230605	125800	1175136620	1977	1977	1977	1976	3139
377	20230605	125700	1168931097	1967	1978	1978	1967	5734
378	20230605	125600	1157626122	1977	1980	1980	1977	870
379	20230605	125500	1155904520	1980	1964	1980	1964	5660
380	20230605	125400	1144710515	1964	1964	1964	1963	366
381	20230605	125300	1143991911	1963	1960	1963	1960	8690
382	20230605	125200	1126938221	1960	1960	1960	1960	2054
383	20230605	125100	1122912381	1960	1959	1960	1959	630
384	20230605	125000	1121677641	1958	1959	1959	1958	925
385	20230605	124900	1119865567	1958	1958	1958	1958	0
386	20230605	124800	1119865567	1958	1957	1958	1957	1963
387	20230605	124700	1116022308	1957	1958	1958	1957	18
388	20230605	124600	1115987069	1958	1959	1959	1958	4423
389	20230605	124500	1107326445	1959	1959	1959	1959	8
390	20230605	124400	1107310773	1958	1958	1958	1958	300
391	20230605	124300	1106723373	1958	1958	1958	1958	0
392	20230605	124200	1106723373	1958	1958	1958	1958	0
393	20230605	124100	1106723373	1958	1958	1958	1958	3213
394	20230605	124000	1100432319	1958	1959	1959	1958	2678
395	20230605	123900	1095188775	1960	1959	1960	1959	3811
396	20230605	123800	1087719294	1958	1955	1960	1955	2156
397	20230605	123700	1083495132	1956	1954	1956	1954	1882
398	20230605	123600	1079814540	1954	1953	1954	1953	569
399	20230605	123500	1078702721	1954	1952	1954	1952	230
400	20230605	123400	1078253493	1952	1952	1952	1952	2004
401	20230605	123300	1074341685	1952	1952	1952	1952	453
402	20230605	123200	1073457429	1952	1952	1952	1952	39
403	20230605	123100	1073381301	1952	1952	1952	1952	2
404	20230605	123000	1073377397	1952	1952	1952	1952	0
405	20230605	122900	1073377397	1952	1952	1954	1952	1520
406	20230605	122800	1070409357	1952	1952	1952	1952	100
407	20230605	122700	1070214157	1952	1951	1952	1951	160
408	20230605	122600	1069901937	1951	1951	1951	1951	30
409	20230605	122500	1069843407	1951	1952	1954	1951	305
410	20230605	122400	1069247952	1951	1952	1952	1951	296
411	20230605	122300	1068670227	1953	1953	1953	1953	500
412	20230605	122200	1067693727	1950	1952	1952	1950	213
413	20230605	122100	1067277967	1953	1952	1953	1952	448
414	20230605	122000	1066403456	1952	1951	1952	1951	247
415	20230605	121900	1065921333	1951	1949	1951	1949	667
416	20230605	121800	1064620724	1948	1948	1948	1948	600
417	20230605	121700	1063451924	1948	1948	1948	1948	1341
418	20230605	121600	1060839656	1949	1949	1949	1949	0
419	20230605	121500	1060839656	1949	1949	1949	1949	69
420	20230605	121400	1060705175	1949	1949	1949	1949	0
421	20230605	121300	1060705175	1949	1947	1949	1947	2369
422	20230605	121200	1056089130	1947	1946	1947	1946	50
423	20230605	121100	1055991787	1946	1945	1946	1945	624
424	20230605	121000	1054777764	1943	1944	1944	1943	602
425	20230605	120900	1053607875	1943	1943	1943	1943	937
426	20230605	120800	1051787284	1941	1941	1941	1941	825
427	20230605	120700	1050185959	1940	1940	1940	1940	218
428	20230605	120600	1049763039	1940	1941	1941	1940	225
429	20230605	120500	1049326451	1941	1940	1941	1940	3518
430	20230605	120400	1042501530	1939	1941	1941	1939	4541
431	20230605	120300	1033691970	1941	1941	1941	1941	552
432	20230605	120200	1032620538	1941	1942	1942	1941	559
433	20230605	120100	1031534994	1941	1942	1942	1941	230
434	20230605	120000	1031088563	1942	1942	1942	1942	53
435	20230605	115900	1030985637	1941	1941	1941	1941	0
436	20230605	115800	1030985637	1941	1941	1941	1941	229
437	20230605	115700	1030541148	1942	1942	1942	1942	302
438	20230605	115600	1029954664	1942	1942	1942	1942	66
439	20230605	115500	1029826492	1942	1942	1942	1942	10
440	20230605	115400	1029807072	1942	1942	1942	1942	0
441	20230605	115300	1029807072	1942	1942	1942	1942	12
442	20230605	115200	1029783768	1942	1942	1942	1942	620
443	20230605	115100	1028579728	1940	1940	1940	1940	1000
444	20230605	115000	1026639728	1940	1940	1940	1940	129
445	20230605	114900	1026389468	1940	1939	1940	1939	1950
446	20230605	114800	1022607157	1939	1939	1939	1939	276
447	20230605	114700	1022071993	1940	1940	1942	1940	3004
448	20230605	114600	1016243619	1940	1941	1941	1940	7160
449	20230605	114500	1002347097	1942	1942	1942	1942	17
450	20230605	114400	1002314083	1942	1942	1942	1941	1017
451	20230605	114300	1000340069	1942	1942	1942	1941	364
452	20230605	114200	999633414	1942	1942	1942	1942	50
453	20230605	114100	999536314	1944	1942	1944	1942	73
454	20230605	114000	999394468	1942	1942	1942	1942	70
455	20230605	113900	999258528	1944	1944	1944	1944	20
456	20230605	113800	999219648	1941	1944	1944	1941	75
457	20230605	113700	999074011	1943	1944	1944	1943	1606
458	20230605	113600	995952476	1944	1944	1944	1944	345
459	20230605	113500	995281796	1944	1945	1945	1943	210
460	20230605	113400	994873755	1945	1943	1945	1943	1371
461	20230605	113300	992209893	1944	1943	1944	1943	601
462	20230605	113200	991042049	1943	1943	1943	1943	310
463	20230605	113100	990439719	1943	1941	1943	1941	1634
464	20230605	113000	987267871	1942	1942	1942	1942	5
465	20230605	112900	987258161	1941	1943	1943	1941	114
466	20230605	112800	987036866	1944	1944	1944	1944	51
467	20230605	112700	986937722	1943	1942	1943	1942	20
468	20230605	112600	986898872	1943	1943	1943	1943	2
469	20230605	112500	986894986	1943	1943	1943	1943	443
470	20230605	112400	986034237	1942	1942	1942	1942	301
471	20230605	112300	985449695	1941	1941	1941	1941	1499
472	20230605	112200	982540136	1941	1942	1942	1941	59
473	20230605	112100	982425567	1940	1942	1945	1940	2591
474	20230605	112000	977393989	1940	1940	1942	1940	2062
475	20230605	111900	973393625	1940	1940	1940	1940	400
476	20230605	111800	972617625	1940	1940	1940	1940	1
477	20230605	111700	972615685	1940	1940	1940	1940	0
478	20230605	111600	972615685	1940	1940	1940	1940	139
479	20230605	111500	972346025	1940	1940	1940	1940	0
480	20230605	111400	972346025	1940	1940	1940	1940	152
481	20230605	111300	972051145	1940	1940	1940	1940	209
482	20230605	111200	971645685	1938	1939	1940	1938	1189
483	20230605	111100	969340559	1939	1940	1940	1939	1057
484	20230605	111000	967290936	1940	1940	1940	1940	243
485	20230605	110900	966819516	1939	1939	1939	1939	1933
486	20230605	110800	963071429	1939	1938	1939	1938	4623
487	20230605	110700	954109169	1938	1936	1938	1936	8
488	20230605	110600	954093676	1936	1936	1936	1936	2651
489	20230605	110500	948961340	1934	1936	1936	1934	96
490	20230605	110400	948775556	1936	1934	1936	1934	87
491	20230605	110300	948607128	1936	1935	1936	1934	972
492	20230605	110200	946727216	1934	1934	1934	1934	164
493	20230605	110100	946410040	1934	1934	1934	1934	200
494	20230605	110000	946023240	1935	1935	1935	1935	3925
495	20230605	105900	938428365	1935	1936	1936	1935	2301
496	20230605	105800	933975857	1935	1936	1936	1935	2000
497	20230605	105700	930104499	1936	1937	1937	1936	616
498	20230605	105600	928911320	1936	1936	1936	1936	1928
499	20230605	105500	925178712	1937	1939	1939	1937	10105
500	20230605	105400	905600387	1940	1940	1940	1938	3604
501	20230605	105300	898611347	1943	1943	1943	1943	28
502	20230605	105200	898556943	1940	1942	1942	1940	2103
503	20230605	105100	894476923	1943	1944	1947	1943	4031
504	20230605	105000	886641801	1944	1944	1944	1944	11
505	20230605	104900	886620417	1945	1943	1945	1942	1784
506	20230605	104800	883154105	1943	1945	1946	1943	1610
507	20230605	104700	880021991	1944	1941	1944	1941	889
508	20230605	104600	878295785	1941	1940	1941	1940	181
509	20230605	104500	877944635	1940	1937	1941	1937	2696
510	20230605	104400	872712742	1937	1938	1938	1937	1000
511	20230605	104300	870775727	1936	1939	1940	1936	2559
512	20230605	104200	865815919	1939	1938	1939	1938	4541
513	20230605	104100	857011299	1938	1936	1938	1936	2057
514	20230605	104000	853028112	1936	1932	1936	1932	1319
515	20230605	103900	850478316	1931	1928	1931	1927	902
516	20230605	103800	848738789	1927	1925	1927	1925	812
517	20230605	103700	847175532	1925	1924	1925	1924	164
518	20230605	103600	846859995	1924	1925	1925	1923	735
519	20230605	103500	845445950	1924	1924	1924	1924	200
520	20230605	103400	845061150	1924	1922	1924	1922	2381
521	20230605	103300	840482409	1922	1920	1922	1920	468
522	20230605	103200	839583762	1920	1919	1920	1919	745
523	20230605	103100	838154075	1917	1917	1918	1917	1238
524	20230605	103000	835780278	1916	1914	1916	1914	1597
525	20230605	102900	832721445	1915	1913	1915	1913	58
526	20230605	102800	832610412	1913	1913	1913	1912	245
527	20230605	102700	832141963	1913	1913	1914	1912	2474
528	20230605	102600	827410547	1913	1913	1913	1913	71
529	20230605	102500	827274724	1914	1915	1915	1914	650
530	20230605	102400	826030430	1915	1915	1915	1915	0
531	20230605	102300	826030430	1915	1915	1915	1915	1
532	20230605	102200	826028515	1915	1913	1915	1912	561
533	20230605	102100	824954760	1913	1912	1914	1912	2277
534	20230605	102000	820600075	1912	1911	1912	1911	1086
535	20230605	101900	818524395	1911	1911	1911	1911	200
536	20230605	101800	818142195	1911	1910	1911	1907	3233
537	20230605	101700	811967971	1910	1910	1910	1910	1
538	20230605	101600	811966061	1907	1911	1911	1907	1691
539	20230605	101500	808738854	1912	1912	1912	1912	386
540	20230605	101400	808000822	1912	1911	1912	1905	3899
541	20230605	101300	800560209	1912	1907	1912	1906	897
542	20230605	101200	798849635	1908	1909	1909	1908	530
543	20230605	101100	797837966	1909	1909	1910	1909	4622
544	20230605	101000	789013810	1909	1909	1909	1909	56
545	20230605	100900	788906906	1909	1909	1909	1909	72
546	20230605	100800	788769458	1910	1909	1910	1905	4139
547	20230605	100700	780870627	1905	1905	1905	1903	3165
548	20230605	100600	774846598	1905	1909	1909	1905	620
549	20230605	100500	773664118	1909	1909	1910	1909	3039
550	20230605	100400	767862647	1909	1906	1909	1906	314
551	20230605	100300	767263883	1906	1903	1906	1903	3009
552	20230605	100200	761530789	1904	1903	1904	1903	59
553	20230605	100100	761418502	1900	1904	1904	1900	623
554	20230605	100000	760234138	1904	1904	1904	1904	8
555	20230605	095900	760218906	1904	1900	1904	1900	940
556	20230605	095800	758430862	1900	1900	1900	1900	1209
557	20230605	095700	756133762	1900	1899	1904	1899	5373
558	20230605	095600	745925508	1899	1898	1899	1898	118
559	20230605	095500	745701529	1898	1898	1898	1896	787
560	20230605	095400	744209373	1896	1902	1902	1896	2397
561	20230605	095300	739659009	1900	1901	1902	1900	3277
562	20230605	095200	733432383	1902	1901	1903	1901	862
563	20230605	095100	731793207	1901	1901	1904	1900	1845
564	20230605	095000	728287256	1900	1899	1901	1899	4010
565	20230605	094900	720669324	1895	1893	1895	1893	5018
566	20230605	094800	711164442	1893	1895	1895	1893	2355
567	20230605	094700	706706290	1895	1900	1900	1891	12092
568	20230605	094600	683804282	1897	1903	1903	1897	15816
569	20230605	094500	653777401	1904	1903	1904	1903	683
570	20230605	094400	652477651	1897	1904	1904	1897	11156
571	20230605	094300	631287193	1904	1899	1904	1899	2459
572	20230605	094200	626615210	1899	1899	1900	1899	2460
573	20230605	094100	621943568	1899	1899	1899	1898	1867
574	20230605	094000	618398151	1899	1897	1899	1897	380
575	20230605	093900	617676705	1897	1895	1899	1895	4134
576	20230605	093800	609839088	1894	1895	1895	1894	5136
577	20230605	093700	600107397	1895	1895	1896	1895	6457
578	20230605	093600	587871180	1895	1896	1896	1894	5679
579	20230605	093500	577108844	1896	1899	1899	1891	9691
580	20230605	093400	558738964	1899	1906	1910	1899	36885
581	20230605	093300	488597340	1904	1914	1914	1903	6766
582	20230605	093200	475678781	1914	1914	1914	1914	5263
583	20230605	093100	465605399	1914	1918	1918	1914	6646
584	20230605	093000	452875497	1917	1917	1917	1917	1398
585	20230605	092900	450195531	1917	1916	1920	1915	2734
586	20230605	092800	444949629	1916	1914	1918	1914	3018
587	20230605	092700	439165528	1914	1910	1914	1903	3125
588	20230605	092600	433192670	1903	1917	1917	1901	10207
589	20230605	092500	413724256	1917	1915	1917	1909	3374
590	20230605	092400	407279313	1915	1920	1923	1910	15013
591	20230605	092300	378540839	1920	1923	1924	1920	6117
592	20230605	092200	366791603	1923	1926	1927	1923	6858
593	20230605	092100	353590654	1926	1927	1928	1920	29115
594	20230605	092000	297541677	1927	1939	1939	1927	17662
595	20230605	091900	263392499	1939	1946	1946	1939	14915
596	20230605	091800	234386823	1945	1980	1981	1910	16849
597	20230605	091700	201355485	1981	1984	1987	1980	4831
598	20230605	091600	191779288	1987	1988	1989	1984	6013
599	20230605	091500	179835410	1988	1990	1991	1988	4696
600	20230605	091400	170493649	1990	1994	1994	1990	6744
601	20230605	091300	157064461	1994	1993	1994	1993	1407
602	20230605	091200	154259059	1994	1993	1995	1993	1192
603	20230605	091100	151883196	1993	1990	1995	1990	6214
604	20230605	091000	139515383	1990	1995	1995	1990	6916
605	20230605	090900	125734621	1995	1997	1997	1995	6691
606	20230605	090800	112382388	1997	1996	1997	1996	1734
607	20230605	090700	108920885	1996	1998	1998	1996	1144
608	20230605	090600	106637255	1998	1997	1998	1997	1116
609	20230605	090500	104408513	1997	1999	1999	1997	7244
610	20230605	090400	89934800	1999	1999	1999	1998	3260
611	20230605	090300	83418662	1999	2005	2010	1999	9074
612	20230605	090200	65267068	2005	2005	2010	1999	13432
613	20230605	090100	38406891	2000	2000	2005	2000	4392
614	20230605	090000	29622886	1999	2025	2025	1999	14618