KissMeData/012340/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	200000	314759820	1945	1945	1945	1945	1179
3	20230612	195900	314759820	1945	1945	1945	1945	0
4	20230612	195800	314759820	1945	1945	1945	1945	0
5	20230612	195700	314759820	1945	1945	1945	1945	0
6	20230612	195600	314759820	1945	1945	1945	1945	0
7	20230612	195500	314759820	1945	1945	1945	1945	0
8	20230612	195400	314759820	1945	1945	1945	1945	0
9	20230612	195300	314759820	1945	1945	1945	1945	0
10	20230612	195200	314759820	1945	1945	1945	1945	0
11	20230612	195100	314759820	1945	1945	1945	1945	0
12	20230612	195000	314759820	1945	1945	1945	1945	0
13	20230612	194900	314759820	1945	1945	1945	1945	0
14	20230612	194800	314759820	1945	1945	1945	1945	0
15	20230612	194700	314759820	1945	1945	1945	1945	0
16	20230612	194600	314759820	1945	1945	1945	1945	0
17	20230612	194500	314759820	1945	1945	1945	1945	0
18	20230612	194400	314759820	1945	1945	1945	1945	0
19	20230612	194300	314759820	1945	1945	1945	1945	0
20	20230612	194200	314759820	1945	1945	1945	1945	0
21	20230612	194100	314759820	1945	1945	1945	1945	0
22	20230612	194000	314759820	1945	1945	1945	1945	0
23	20230612	193900	314759820	1945	1945	1945	1945	0
24	20230612	193800	314759820	1945	1945	1945	1945	0
25	20230612	193700	314759820	1945	1945	1945	1945	0
26	20230612	193600	314759820	1945	1945	1945	1945	0
27	20230612	193500	314759820	1945	1945	1945	1945	0
28	20230612	193400	314759820	1945	1945	1945	1945	0
29	20230612	193300	314759820	1945	1945	1945	1945	0
30	20230612	193200	314759820	1945	1945	1945	1945	0
31	20230612	193100	314759820	1945	1945	1945	1945	0
32	20230612	193000	314759820	1945	1945	1945	1945	1179
33	20230612	192900	314759820	1945	1945	1945	1945	0
34	20230612	192800	314759820	1945	1945	1945	1945	0
35	20230612	192700	314759820	1945	1945	1945	1945	0
36	20230612	192600	314759820	1945	1945	1945	1945	0
37	20230612	192500	314759820	1945	1945	1945	1945	0
38	20230612	192400	314759820	1945	1945	1945	1945	0
39	20230612	192300	314759820	1945	1945	1945	1945	0
40	20230612	192200	314759820	1945	1945	1945	1945	0
41	20230612	192100	314759820	1945	1945	1945	1945	0
42	20230612	192000	314759820	1945	1945	1945	1945	0
43	20230612	191900	314759820	1945	1945	1945	1945	0
44	20230612	191800	314759820	1945	1945	1945	1945	0
45	20230612	191700	314759820	1945	1945	1945	1945	0
46	20230612	191600	314759820	1945	1945	1945	1945	0
47	20230612	191500	314759820	1945	1945	1945	1945	0
48	20230612	191400	314759820	1945	1945	1945	1945	0
49	20230612	191300	314759820	1945	1945	1945	1945	0
50	20230612	191200	314759820	1945	1945	1945	1945	0
51	20230612	191100	314759820	1945	1945	1945	1945	0
52	20230612	191000	314759820	1945	1945	1945	1945	0
53	20230612	190900	314759820	1945	1945	1945	1945	0
54	20230612	190800	314759820	1945	1945	1945	1945	0
55	20230612	190700	314759820	1945	1945	1945	1945	0
56	20230612	190600	314759820	1945	1945	1945	1945	0
57	20230612	190500	314759820	1945	1945	1945	1945	0
58	20230612	190400	314759820	1945	1945	1945	1945	0
59	20230612	190300	314759820	1945	1945	1945	1945	0
60	20230612	190200	314759820	1945	1945	1945	1945	0
61	20230612	190100	314759820	1945	1945	1945	1945	0
62	20230612	190000	314759820	1945	1945	1945	1945	1179
63	20230612	185900	314759820	1945	1945	1945	1945	0
64	20230612	185800	314759820	1945	1945	1945	1945	0
65	20230612	185700	314759820	1945	1945	1945	1945	0
66	20230612	185600	314759820	1945	1945	1945	1945	0
67	20230612	185500	314759820	1945	1945	1945	1945	0
68	20230612	185400	314759820	1945	1945	1945	1945	0
69	20230612	185300	314759820	1945	1945	1945	1945	0
70	20230612	185200	314759820	1945	1945	1945	1945	0
71	20230612	185100	314759820	1945	1945	1945	1945	0
72	20230612	185000	314759820	1945	1945	1945	1945	0
73	20230612	184900	314759820	1945	1945	1945	1945	0
74	20230612	184800	314759820	1945	1945	1945	1945	0
75	20230612	184700	314759820	1945	1945	1945	1945	0
76	20230612	184600	314759820	1945	1945	1945	1945	0
77	20230612	184500	314759820	1945	1945	1945	1945	0
78	20230612	184400	314759820	1945	1945	1945	1945	0
79	20230612	184300	314759820	1945	1945	1945	1945	0
80	20230612	184200	314759820	1945	1945	1945	1945	0
81	20230612	184100	314759820	1945	1945	1945	1945	0
82	20230612	184000	314759820	1945	1945	1945	1945	0
83	20230612	183900	314759820	1945	1945	1945	1945	0
84	20230612	183800	314759820	1945	1945	1945	1945	0
85	20230612	183700	314759820	1945	1945	1945	1945	0
86	20230612	183600	314759820	1945	1945	1945	1945	0
87	20230612	183500	314759820	1945	1945	1945	1945	0
88	20230612	183400	314759820	1945	1945	1945	1945	0
89	20230612	183300	314759820	1945	1945	1945	1945	0
90	20230612	183200	314759820	1945	1945	1945	1945	0
91	20230612	183100	314759820	1945	1945	1945	1945	0
92	20230612	183000	314759820	1945	1945	1945	1945	1179
93	20230612	182900	314759820	1945	1945	1945	1945	0
94	20230612	182800	314759820	1945	1945	1945	1945	0
95	20230612	182700	314759820	1945	1945	1945	1945	0
96	20230612	182600	314759820	1945	1945	1945	1945	0
97	20230612	182500	314759820	1945	1945	1945	1945	0
98	20230612	182400	314759820	1945	1945	1945	1945	0
99	20230612	182300	314759820	1945	1945	1945	1945	0
100	20230612	182200	314759820	1945	1945	1945	1945	0
101	20230612	182100	314759820	1945	1945	1945	1945	0
102	20230612	182000	314759820	1945	1945	1945	1945	0
103	20230612	181900	314759820	1945	1945	1945	1945	0
104	20230612	181800	314759820	1945	1945	1945	1945	0
105	20230612	181700	314759820	1945	1945	1945	1945	0
106	20230612	181600	314759820	1945	1945	1945	1945	0
107	20230612	181500	314759820	1945	1945	1945	1945	0
108	20230612	181400	314759820	1945	1945	1945	1945	0
109	20230612	181300	314759820	1945	1945	1945	1945	0
110	20230612	181200	314759820	1945	1945	1945	1945	0
111	20230612	181100	314759820	1945	1945	1945	1945	0
112	20230612	181000	314759820	1945	1945	1945	1945	0
113	20230612	180900	314759820	1945	1945	1945	1945	0
114	20230612	180800	314759820	1945	1945	1945	1945	0
115	20230612	180700	314759820	1945	1945	1945	1945	0
116	20230612	180600	314759820	1945	1945	1945	1945	0
117	20230612	180500	314759820	1945	1945	1945	1945	0
118	20230612	180400	314759820	1945	1945	1945	1945	0
119	20230612	180300	314759820	1945	1945	1945	1945	0
120	20230612	180200	314759820	1945	1945	1945	1945	0
121	20230612	180100	314759820	1945	1945	1945	1945	0
122	20230612	180000	314759820	1945	1945	1945	1945	1179
123	20230612	175900	314759820	1945	1945	1945	1945	0
124	20230612	175800	314759820	1945	1945	1945	1945	0
125	20230612	175700	314759820	1945	1945	1945	1945	0
126	20230612	175600	314759820	1945	1945	1945	1945	0
127	20230612	175500	314759820	1945	1945	1945	1945	0
128	20230612	175400	314759820	1945	1945	1945	1945	0
129	20230612	175300	314759820	1945	1945	1945	1945	0
130	20230612	175200	314759820	1945	1945	1945	1945	0
131	20230612	175100	314759820	1945	1945	1945	1945	0
132	20230612	175000	314759820	1945	1945	1945	1945	0
133	20230612	174900	314759820	1945	1945	1945	1945	0
134	20230612	174800	314759820	1945	1945	1945	1945	0
135	20230612	174700	314759820	1945	1945	1945	1945	0
136	20230612	174600	314759820	1945	1945	1945	1945	0
137	20230612	174500	314759820	1945	1945	1945	1945	0
138	20230612	174400	314759820	1945	1945	1945	1945	0
139	20230612	174300	314759820	1945	1945	1945	1945	0
140	20230612	174200	314759820	1945	1945	1945	1945	0
141	20230612	174100	314759820	1945	1945	1945	1945	0
142	20230612	174000	314759820	1945	1945	1945	1945	0
143	20230612	173900	314759820	1945	1945	1945	1945	0
144	20230612	173800	314759820	1945	1945	1945	1945	0
145	20230612	173700	314759820	1945	1945	1945	1945	0
146	20230612	173600	314759820	1945	1945	1945	1945	0
147	20230612	173500	314759820	1945	1945	1945	1945	0
148	20230612	173400	314759820	1945	1945	1945	1945	0
149	20230612	173300	314759820	1945	1945	1945	1945	0
150	20230612	173200	314759820	1945	1945	1945	1945	0
151	20230612	173100	314759820	1945	1945	1945	1945	0
152	20230612	173000	314759820	1945	1945	1945	1945	1179
153	20230612	172900	314759820	1945	1945	1945	1945	0
154	20230612	172800	314759820	1945	1945	1945	1945	0
155	20230612	172700	314759820	1945	1945	1945	1945	0
156	20230612	172600	314759820	1945	1945	1945	1945	0
157	20230612	172500	314759820	1945	1945	1945	1945	0
158	20230612	172400	314759820	1945	1945	1945	1945	0
159	20230612	172300	314759820	1945	1945	1945	1945	0
160	20230612	172200	314759820	1945	1945	1945	1945	0
161	20230612	172100	314759820	1945	1945	1945	1945	0
162	20230612	172000	314759820	1945	1945	1945	1945	0
163	20230612	171900	314759820	1945	1945	1945	1945	0
164	20230612	171800	314759820	1945	1945	1945	1945	0
165	20230612	171700	314759820	1945	1945	1945	1945	0
166	20230612	171600	314759820	1945	1945	1945	1945	0
167	20230612	171500	314759820	1945	1945	1945	1945	0
168	20230612	171400	314759820	1945	1945	1945	1945	0
169	20230612	171300	314759820	1945	1945	1945	1945	0
170	20230612	171200	314759820	1945	1945	1945	1945	0
171	20230612	171100	314759820	1945	1945	1945	1945	0
172	20230612	171000	314759820	1945	1945	1945	1945	0
173	20230612	170900	314759820	1945	1945	1945	1945	0
174	20230612	170800	314759820	1945	1945	1945	1945	0
175	20230612	170700	314759820	1945	1945	1945	1945	0
176	20230612	170600	314759820	1945	1945	1945	1945	0
177	20230612	170500	314759820	1945	1945	1945	1945	0
178	20230612	170400	314759820	1945	1945	1945	1945	0
179	20230612	170300	314759820	1945	1945	1945	1945	0
180	20230612	170200	314759820	1945	1945	1945	1945	0
181	20230612	170100	314759820	1945	1945	1945	1945	0
182	20230612	170000	314759820	1945	1945	1945	1945	1179
183	20230612	165900	314759820	1945	1945	1945	1945	0
184	20230612	165800	314759820	1945	1945	1945	1945	0
185	20230612	165700	314759820	1945	1945	1945	1945	0
186	20230612	165600	314759820	1945	1945	1945	1945	0
187	20230612	165500	314759820	1945	1945	1945	1945	0
188	20230612	165400	314759820	1945	1945	1945	1945	0
189	20230612	165300	314759820	1945	1945	1945	1945	0
190	20230612	165200	314759820	1945	1945	1945	1945	0
191	20230612	165100	314759820	1945	1945	1945	1945	0
192	20230612	165000	314759820	1945	1945	1945	1945	0
193	20230612	164900	314759820	1945	1945	1945	1945	0
194	20230612	164800	314759820	1945	1945	1945	1945	0
195	20230612	164700	314759820	1945	1945	1945	1945	0
196	20230612	164600	314759820	1945	1945	1945	1945	0
197	20230612	164500	314759820	1945	1945	1945	1945	0
198	20230612	164400	314759820	1945	1945	1945	1945	0
199	20230612	164300	314759820	1945	1945	1945	1945	0
200	20230612	164200	314759820	1945	1945	1945	1945	0
201	20230612	164100	314759820	1945	1945	1945	1945	0
202	20230612	164000	314759820	1945	1945	1945	1945	0
203	20230612	163900	314759820	1945	1945	1945	1945	0
204	20230612	163800	314759820	1945	1945	1945	1945	0
205	20230612	163700	314759820	1945	1945	1945	1945	0
206	20230612	163600	314759820	1945	1945	1945	1945	0
207	20230612	163500	314759820	1945	1945	1945	1945	0
208	20230612	163400	314759820	1945	1945	1945	1945	0
209	20230612	163300	314759820	1945	1945	1945	1945	0
210	20230612	163200	314759820	1945	1945	1945	1945	0
211	20230612	163100	314759820	1945	1945	1945	1945	0
212	20230612	163000	314759820	1945	1945	1945	1945	1179
213	20230612	162900	314759820	1945	1945	1945	1945	0
214	20230612	162800	314759820	1945	1945	1945	1945	0
215	20230612	162700	314759820	1945	1945	1945	1945	0
216	20230612	162600	314759820	1945	1945	1945	1945	0
217	20230612	162500	314759820	1945	1945	1945	1945	0
218	20230612	162400	314759820	1945	1945	1945	1945	0
219	20230612	162300	314759820	1945	1945	1945	1945	0
220	20230612	162200	314759820	1945	1945	1945	1945	0
221	20230612	162100	314759820	1945	1945	1945	1945	0
222	20230612	162000	314759820	1945	1945	1945	1945	0
223	20230612	161900	314759820	1945	1945	1945	1945	0
224	20230612	161800	314759820	1945	1945	1945	1945	0
225	20230612	161700	314759820	1945	1945	1945	1945	0
226	20230612	161600	314759820	1945	1945	1945	1945	0
227	20230612	161500	314759820	1945	1945	1945	1945	0
228	20230612	161400	314759820	1945	1945	1945	1945	0
229	20230612	161300	314759820	1945	1945	1945	1945	0
230	20230612	161200	314759820	1945	1945	1945	1945	0
231	20230612	161100	314759820	1945	1945	1945	1945	0
232	20230612	161000	314759820	1945	1945	1945	1945	0
233	20230612	160900	314759820	1945	1945	1945	1945	0
234	20230612	160800	314759820	1945	1945	1945	1945	0
235	20230612	160700	314759820	1945	1945	1945	1945	0
236	20230612	160600	314759820	1945	1945	1945	1945	0
237	20230612	160500	314759820	1945	1945	1945	1945	0
238	20230612	160400	314759820	1945	1945	1945	1945	0
239	20230612	160300	314759820	1945	1945	1945	1945	0
240	20230612	160200	314759820	1945	1945	1945	1945	0
241	20230612	160100	314759820	1945	1945	1945	1945	0
242	20230612	160000	314759820	1945	1945	1945	1945	1179
243	20230612	155900	314759820	1945	1945	1945	1945	0
244	20230612	155800	314759820	1945	1945	1945	1945	0
245	20230612	155700	314759820	1945	1945	1945	1945	0
246	20230612	155600	314759820	1945	1945	1945	1945	0
247	20230612	155500	314759820	1945	1945	1945	1945	0
248	20230612	155400	314759820	1945	1945	1945	1945	0
249	20230612	155300	314759820	1945	1945	1945	1945	0
250	20230612	155200	314759820	1945	1945	1945	1945	0
251	20230612	155100	314759820	1945	1945	1945	1945	0
252	20230612	155000	314759820	1945	1945	1945	1945	0
253	20230612	154900	314759820	1945	1945	1945	1945	0
254	20230612	154800	314759820	1945	1945	1945	1945	0
255	20230612	154700	314759820	1945	1945	1945	1945	0
256	20230612	154600	314759820	1945	1945	1945	1945	0
257	20230612	154500	314759820	1945	1945	1945	1945	0
258	20230612	154400	314759820	1945	1945	1945	1945	0
259	20230612	154300	314759820	1945	1945	1945	1945	0
260	20230612	154200	314759820	1945	1945	1945	1945	0
261	20230612	154100	314759820	1945	1945	1945	1945	0
262	20230612	154000	314759820	1945	1945	1945	1945	0
263	20230612	153900	314759820	1945	1945	1945	1945	0
264	20230612	153800	314759820	1945	1945	1945	1945	0
265	20230612	153700	314759820	1945	1945	1945	1945	0
266	20230612	153600	314759820	1945	1945	1945	1945	0
267	20230612	153500	314759820	1945	1945	1945	1945	0
268	20230612	153400	314759820	1945	1945	1945	1945	0
269	20230612	153300	314759820	1945	1945	1945	1945	0
270	20230612	153200	314759820	1945	1945	1945	1945	0
271	20230612	153100	314759820	1945	1945	1945	1945	0
272	20230612	153000	314759820	1945	1945	1945	1945	2358
273	20230612	152900	312466665	1944	1944	1944	1944	0
274	20230612	152800	312466665	1944	1944	1944	1944	0
275	20230612	152700	312466665	1944	1944	1944	1944	0
276	20230612	152600	312466665	1944	1944	1944	1944	0
277	20230612	152500	312466665	1944	1944	1944	1944	0
278	20230612	152400	312466665	1944	1944	1944	1944	0
279	20230612	152300	312466665	1944	1944	1944	1944	0
280	20230612	152200	312466665	1944	1944	1944	1944	0
281	20230612	152100	312466665	1944	1944	1944	1944	0
282	20230612	152000	312466665	1944	1944	1944	1944	0
283	20230612	151900	312466665	1944	1944	1944	1944	200
284	20230612	151800	312077865	1944	1943	1944	1943	71
285	20230612	151700	311939871	1943	1943	1943	1943	0
286	20230612	151600	311939871	1943	1943	1943	1943	0
287	20230612	151500	311939871	1943	1943	1943	1943	0
288	20230612	151400	311939871	1943	1943	1943	1943	0
289	20230612	151300	311939871	1943	1943	1943	1943	5
290	20230612	151200	311930156	1944	1944	1944	1944	10
291	20230612	151100	311910716	1944	1944	1944	1944	0
292	20230612	151000	311910716	1944	1944	1944	1944	14
293	20230612	150900	311883500	1944	1944	1944	1944	10
294	20230612	150800	311864060	1943	1944	1944	1943	4
295	20230612	150700	311856285	1944	1944	1944	1944	300
296	20230612	150600	311273085	1944	1944	1944	1944	0
297	20230612	150500	311273085	1944	1944	1944	1944	0
298	20230612	150400	311273085	1944	1944	1944	1944	10
299	20230612	150300	311253645	1942	1942	1942	1942	10
300	20230612	150200	311234225	1945	1941	1945	1941	2058
301	20230612	150100	307239643	1941	1941	1941	1941	0
302	20230612	150000	307239643	1941	1941	1941	1941	0
303	20230612	145900	307239643	1941	1942	1942	1941	515
304	20230612	145800	306240017	1941	1941	1941	1941	0
305	20230612	145700	306240017	1941	1941	1941	1941	0
306	20230612	145600	306240017	1941	1941	1941	1941	64
307	20230612	145500	306115793	1941	1941	1941	1941	101
308	20230612	145400	305919752	1941	1941	1941	1941	74
309	20230612	145300	305776118	1941	1944	1944	1940	3173
310	20230612	145200	299615017	1945	1945	1945	1945	0
311	20230612	145100	299615017	1945	1945	1945	1945	0
312	20230612	145000	299615017	1945	1945	1945	1945	123
313	20230612	144900	299375782	1945	1945	1945	1945	0
314	20230612	144800	299375782	1945	1945	1945	1945	100
315	20230612	144700	299181282	1945	1945	1945	1945	102
316	20230612	144600	298982892	1943	1943	1943	1943	200
317	20230612	144500	298594292	1943	1943	1943	1943	518
318	20230612	144400	297587818	1945	1945	1945	1945	2
319	20230612	144300	297583928	1945	1945	1945	1945	170
320	20230612	144200	297253278	1943	1945	1945	1943	510
321	20230612	144100	296262328	1943	1943	1943	1943	1
322	20230612	144000	296260385	1946	1946	1946	1946	201
323	20230612	143900	295869239	1943	1943	1943	1943	995
324	20230612	143800	293935954	1943	1943	1943	1943	579
325	20230612	143700	292810957	1944	1944	1944	1944	10
326	20230612	143600	292791517	1944	1944	1944	1944	11
327	20230612	143500	292770133	1945	1945	1945	1945	1
328	20230612	143400	292768188	1943	1943	1943	1943	0
329	20230612	143300	292768188	1943	1943	1943	1943	0
330	20230612	143200	292768188	1943	1943	1943	1943	0
331	20230612	143100	292768188	1943	1944	1944	1943	386
332	20230612	143000	292018188	1944	1944	1944	1944	1808
333	20230612	142900	288503436	1944	1944	1944	1944	24
334	20230612	142800	288456780	1944	1945	1945	1944	1516
335	20230612	142700	285508188	1945	1945	1945	1945	228
336	20230612	142600	285064728	1945	1945	1945	1945	58
337	20230612	142500	284951918	1946	1946	1946	1945	421
338	20230612	142400	284132968	1945	1946	1946	1945	58
339	20230612	142300	284020146	1946	1945	1946	1945	31
340	20230612	142200	283959848	1945	1945	1945	1945	528
341	20230612	142100	282932888	1945	1945	1945	1945	328
342	20230612	142000	282294928	1945	1945	1945	1945	56
343	20230612	141900	282186008	1945	1945	1945	1945	28
344	20230612	141800	282131548	1946	1945	1946	1945	1078
345	20230612	141700	280033788	1945	1945	1945	1945	528
346	20230612	141600	279006828	1946	1946	1946	1946	0
347	20230612	141500	279006828	1946	1946	1946	1946	0
348	20230612	141400	279006828	1946	1946	1946	1946	300
349	20230612	141300	278423028	1946	1946	1946	1946	0
350	20230612	141200	278423028	1946	1945	1946	1945	43
351	20230612	141100	278339379	1946	1946	1946	1946	224
352	20230612	141000	277903475	1946	1946	1946	1946	36
353	20230612	140900	277833419	1946	1945	1946	1945	542
354	20230612	140800	276778716	1945	1945	1945	1945	29
355	20230612	140700	276722311	1945	1945	1945	1945	29
356	20230612	140600	276665906	1945	1945	1945	1945	329
357	20230612	140500	276026001	1945	1945	1945	1945	2501
358	20230612	140400	271161556	1946	1945	1946	1945	31
359	20230612	140300	271101260	1945	1946	1946	1945	1430
360	20230612	140200	268318509	1946	1947	1947	1946	141
361	20230612	140100	268044011	1947	1947	1947	1947	5
362	20230612	140000	268034276	1947	1947	1947	1947	0
363	20230612	135900	268034276	1947	1947	1947	1947	9
364	20230612	135800	268016753	1947	1947	1947	1947	1
365	20230612	135700	268014806	1946	1947	1947	1946	59
366	20230612	135600	267899991	1946	1946	1946	1946	29
367	20230612	135500	267843557	1946	1946	1946	1946	0
368	20230612	135400	267843557	1946	1946	1946	1946	0
369	20230612	135300	267843557	1946	1946	1946	1946	29
370	20230612	135200	267787123	1946	1946	1946	1946	30
371	20230612	135100	267728743	1948	1948	1948	1948	73
372	20230612	135000	267586539	1948	1948	1949	1948	847
373	20230612	134900	265935775	1949	1949	1949	1949	0
374	20230612	134800	265935775	1949	1947	1949	1947	311
375	20230612	134700	265329746	1947	1947	1947	1947	0
376	20230612	134600	265329746	1947	1947	1947	1947	11
377	20230612	134500	265308329	1946	1946	1946	1946	6
378	20230612	134400	265296653	1947	1947	1947	1947	1
379	20230612	134300	265294706	1947	1947	1947	1947	0
380	20230612	134200	265294706	1947	1947	1947	1947	0
381	20230612	134100	265294706	1947	1945	1947	1945	101
382	20230612	134000	265098259	1945	1945	1945	1945	0
383	20230612	133900	265098259	1945	1947	1947	1945	14
384	20230612	133800	265071018	1947	1947	1947	1947	1
385	20230612	133700	265069071	1945	1947	1947	1945	1701
386	20230612	133600	261759471	1947	1947	1947	1947	0
387	20230612	133500	261759471	1947	1947	1947	1947	325
388	20230612	133400	261126696	1947	1948	1948	1947	83
389	20230612	133300	260965094	1947	1947	1947	1947	0
390	20230612	133200	260965094	1947	1947	1947	1947	0
391	20230612	133100	260965094	1947	1947	1947	1947	264
392	20230612	133000	260451086	1947	1947	1947	1947	10
393	20230612	132900	260431616	1947	1947	1947	1947	496
394	20230612	132800	259465904	1947	1947	1947	1946	15
395	20230612	132700	259436703	1947	1947	1947	1947	1
396	20230612	132600	259434756	1947	1947	1947	1947	170
397	20230612	132500	259103766	1947	1948	1948	1947	4116
398	20230612	132400	251089903	1949	1949	1949	1949	1
399	20230612	132300	251087954	1947	1947	1947	1947	1128
400	20230612	132200	248891738	1948	1948	1948	1948	516
401	20230612	132100	247886570	1949	1949	1949	1949	2
402	20230612	132000	247882672	1948	1948	1948	1948	0
403	20230612	131900	247882672	1948	1948	1948	1948	0
404	20230612	131800	247882672	1948	1947	1948	1947	217
405	20230612	131700	247460056	1948	1948	1948	1948	1100
406	20230612	131600	245317256	1948	1948	1948	1948	1010
407	20230612	131500	243349776	1948	1948	1948	1948	0
408	20230612	131400	243349776	1948	1948	1948	1948	1521
409	20230612	131300	240386868	1948	1948	1948	1948	1
410	20230612	131200	240384920	1948	1948	1948	1948	0
411	20230612	131100	240384920	1948	1948	1948	1948	50
412	20230612	131000	240287520	1948	1948	1948	1948	11
413	20230612	130900	240266092	1947	1947	1947	1947	0
414	20230612	130800	240266092	1947	1947	1947	1947	0
415	20230612	130700	240266092	1947	1947	1947	1947	0
416	20230612	130600	240266092	1947	1947	1947	1947	0
417	20230612	130500	240266092	1947	1947	1947	1947	200
418	20230612	130400	239876692	1947	1947	1947	1947	0
419	20230612	130300	239876692	1947	1947	1947	1947	0
420	20230612	130200	239876692	1947	1947	1947	1947	2
421	20230612	130100	239872798	1948	1948	1948	1948	682
422	20230612	130000	238544262	1948	1948	1948	1948	10
423	20230612	125900	238524782	1948	1948	1948	1948	100
424	20230612	125800	238329982	1949	1949	1949	1949	552
425	20230612	125700	237254134	1949	1949	1949	1949	95
426	20230612	125600	237068979	1949	1949	1949	1949	100
427	20230612	125500	236874079	1949	1949	1949	1949	100
428	20230612	125400	236679179	1949	1949	1949	1949	100
429	20230612	125300	236484279	1948	1948	1948	1948	850
430	20230612	125200	234828479	1948	1948	1948	1948	135
431	20230612	125100	234565499	1948	1948	1948	1948	1000
432	20230612	125000	232617499	1948	1948	1948	1948	23
433	20230612	124900	232572695	1948	1948	1948	1948	40
434	20230612	124800	232494775	1949	1949	1949	1949	165
435	20230612	124700	232173190	1949	1948	1949	1947	1023
436	20230612	124600	230180407	1948	1948	1948	1948	10
437	20230612	124500	230160927	1949	1949	1949	1949	0
438	20230612	124400	230160927	1949	1948	1949	1948	108
439	20230612	124300	229950542	1948	1948	1948	1948	0
440	20230612	124200	229950542	1948	1948	1948	1948	1000
441	20230612	124100	228002542	1947	1948	1948	1947	1050
442	20230612	124000	225957266	1949	1948	1949	1948	11
443	20230612	123900	225935837	1948	1948	1948	1948	87
444	20230612	123800	225766361	1948	1948	1948	1948	0
445	20230612	123700	225766361	1948	1948	1948	1948	0
446	20230612	123600	225766361	1948	1948	1948	1948	0
447	20230612	123500	225766361	1948	1948	1948	1948	21
448	20230612	123400	225725453	1948	1948	1948	1948	355
449	20230612	123300	225033913	1948	1948	1948	1948	50
450	20230612	123200	224936513	1947	1947	1947	1947	0
451	20230612	123100	224936513	1947	1947	1947	1947	2000
452	20230612	123000	221042513	1947	1948	1948	1947	34
453	20230612	122900	220976285	1948	1948	1948	1948	52
454	20230612	122800	220874989	1948	1947	1948	1947	2001
455	20230612	122700	216979041	1948	1949	1949	1948	455
456	20230612	122600	216092700	1949	1949	1949	1949	0
457	20230612	122500	216092700	1949	1949	1949	1949	10
458	20230612	122400	216073210	1948	1948	1948	1948	453
459	20230612	122300	215190766	1948	1948	1948	1948	63
460	20230612	122200	215068042	1948	1948	1948	1948	1584
461	20230612	122100	211982410	1949	1949	1949	1949	16
462	20230612	122000	211951226	1949	1949	1949	1949	6
463	20230612	121900	211939532	1949	1948	1949	1948	81
464	20230612	121800	211781741	1948	1949	1949	1948	1590
465	20230612	121700	208684420	1948	1949	1949	1948	9
466	20230612	121600	208666887	1949	1949	1949	1948	502
467	20230612	121500	207688989	1948	1948	1948	1948	34
468	20230612	121400	207622757	1948	1948	1948	1948	34
469	20230612	121300	207556525	1948	1948	1948	1948	1034
470	20230612	121200	205542293	1948	1948	1948	1948	157
471	20230612	121100	205236457	1948	1948	1948	1948	584
472	20230612	121000	204098825	1948	1948	1948	1948	34
473	20230612	120900	204032593	1949	1948	1949	1948	68
474	20230612	120800	203900096	1949	1949	1949	1948	47
475	20230612	120700	203808508	1948	1948	1948	1948	1716
476	20230612	120600	200465740	1948	1949	1949	1948	2177
477	20230612	120500	196224917	1949	1949	1949	1949	118
478	20230612	120400	195994935	1949	1949	1950	1949	1122
479	20230612	120300	193808156	1949	1950	1950	1949	3627
480	20230612	120200	186735606	1950	1950	1950	1950	4050
481	20230612	120100	178838106	1950	1951	1951	1950	52
482	20230612	120000	178736704	1951	1951	1951	1951	10
483	20230612	115900	178717194	1950	1950	1950	1950	0
484	20230612	115800	178717194	1950	1950	1950	1950	0
485	20230612	115700	178717194	1950	1950	1950	1950	0
486	20230612	115600	178717194	1950	1951	1951	1950	100
487	20230612	115500	178522183	1950	1950	1950	1950	611
488	20230612	115400	177330733	1951	1951	1951	1951	0
489	20230612	115300	177330733	1951	1954	1954	1951	1431
490	20230612	115200	174538673	1955	1955	1955	1955	0
491	20230612	115100	174538673	1955	1955	1955	1955	1
492	20230612	115000	174536718	1955	1955	1955	1955	3
493	20230612	114900	174530853	1955	1955	1955	1955	10
494	20230612	114800	174511303	1955	1955	1955	1955	14
495	20230612	114700	174483933	1955	1955	1955	1955	3
496	20230612	114600	174478068	1955	1955	1955	1955	1
497	20230612	114500	174476113	1954	1954	1954	1954	0
498	20230612	114400	174476113	1954	1954	1954	1954	0
499	20230612	114300	174476113	1954	1954	1954	1954	1
500	20230612	114200	174474159	1955	1955	1955	1955	2
501	20230612	114100	174470249	1954	1952	1954	1952	460
502	20230612	114000	173572309	1952	1952	1952	1952	192
503	20230612	113900	173197525	1951	1951	1951	1951	0
504	20230612	113800	173197525	1951	1951	1951	1951	0
505	20230612	113700	173197525	1951	1952	1952	1951	1000
506	20230612	113600	171246367	1952	1952	1952	1952	0
507	20230612	113500	171246367	1952	1952	1952	1952	0
508	20230612	113400	171246367	1952	1952	1952	1952	4
509	20230612	113300	171238559	1954	1954	1954	1954	1
510	20230612	113200	171236605	1951	1951	1951	1951	0
511	20230612	113100	171236605	1951	1951	1951	1951	0
512	20230612	113000	171236605	1951	1951	1951	1951	0
513	20230612	112900	171236605	1951	1951	1951	1951	70
514	20230612	112800	171100035	1951	1951	1951	1951	3
515	20230612	112700	171094182	1951	1951	1951	1951	100
516	20230612	112600	170899082	1951	1953	1953	1951	520
517	20230612	112500	169884150	1953	1953	1953	1953	41
518	20230612	112400	169804077	1953	1953	1953	1953	2
519	20230612	112300	169800171	1953	1953	1953	1953	0
520	20230612	112200	169800171	1953	1953	1953	1953	6
521	20230612	112100	169788453	1953	1953	1953	1953	1
522	20230612	112000	169786500	1952	1952	1952	1952	0
523	20230612	111900	169786500	1952	1952	1952	1952	164
524	20230612	111800	169466372	1952	1952	1952	1952	27
525	20230612	111700	169413668	1955	1955	1955	1955	0
526	20230612	111600	169413668	1955	1955	1955	1955	1
527	20230612	111500	169411713	1951	1952	1952	1951	1500
528	20230612	111400	166485212	1951	1951	1951	1951	1
529	20230612	111300	166483261	1955	1955	1955	1955	0
530	20230612	111200	166483261	1955	1955	1955	1955	3
531	20230612	111100	166477396	1951	1954	1954	1951	161
532	20230612	111000	166162805	1954	1954	1954	1954	4
533	20230612	110900	166154989	1951	1951	1951	1951	0
534	20230612	110800	166154989	1951	1951	1951	1951	0
535	20230612	110700	166154989	1951	1951	1951	1951	441
536	20230612	110600	165294598	1951	1951	1951	1951	1
537	20230612	110500	165292647	1951	1951	1951	1951	0
538	20230612	110400	165292647	1951	1951	1951	1951	0
539	20230612	110300	165292647	1951	1951	1951	1951	22
540	20230612	110200	165249725	1951	1951	1951	1951	998
541	20230612	110100	163302627	1951	1951	1951	1951	145
542	20230612	110000	163019732	1951	1951	1951	1951	1054
543	20230612	105900	160963378	1951	1951	1951	1951	1
544	20230612	105800	160961427	1951	1954	1954	1951	37
545	20230612	105700	160889132	1954	1954	1954	1954	0
546	20230612	105600	160889132	1954	1954	1954	1954	0
547	20230612	105500	160889132	1954	1954	1954	1954	19
548	20230612	105400	160852006	1954	1954	1954	1954	1
549	20230612	105300	160850052	1951	1951	1951	1951	0
550	20230612	105200	160850052	1951	1951	1951	1951	0
551	20230612	105100	160850052	1951	1951	1951	1951	10
552	20230612	105000	160830542	1950	1950	1950	1950	0
553	20230612	104900	160830542	1950	1950	1950	1950	0
554	20230612	104800	160830542	1950	1950	1950	1950	0
555	20230612	104700	160830542	1950	1950	1950	1950	100
556	20230612	104600	160635542	1950	1950	1950	1950	0
557	20230612	104500	160635542	1950	1951	1951	1950	1000
558	20230612	104400	158685270	1951	1951	1951	1951	0
559	20230612	104300	158685270	1951	1951	1951	1951	20
560	20230612	104200	158646250	1951	1952	1952	1951	2012
561	20230612	104100	154720724	1952	1952	1952	1952	0
562	20230612	104000	154720724	1952	1952	1952	1952	210
563	20230612	103900	154310804	1952	1955	1955	1952	1452
564	20230612	103800	151474020	1957	1957	1957	1957	3
565	20230612	103700	151468149	1957	1957	1957	1957	2
566	20230612	103600	151464235	1958	1958	1958	1958	0
567	20230612	103500	151464235	1958	1955	1958	1955	32
568	20230612	103400	151401627	1955	1953	1955	1953	183
569	20230612	103300	151043878	1953	1954	1954	1953	54
570	20230612	103200	150938381	1954	1954	1954	1954	544
571	20230612	103100	149875405	1954	1954	1954	1954	468
572	20230612	103000	148960933	1955	1953	1955	1953	12
573	20230612	102900	148937485	1953	1953	1953	1953	4
574	20230612	102800	148929673	1953	1952	1953	1951	1008
575	20230612	102700	146963023	1952	1952	1952	1952	13
576	20230612	102600	146937647	1952	1952	1952	1952	17
577	20230612	102500	146904463	1952	1952	1952	1952	15
578	20230612	102400	146875183	1952	1952	1952	1952	5
579	20230612	102300	146865423	1955	1954	1955	1954	3
580	20230612	102200	146859560	1949	1949	1949	1949	1
581	20230612	102100	146857611	1950	1953	1954	1948	247
582	20230612	102000	146376226	1954	1954	1954	1954	0
583	20230612	101900	146376226	1954	1952	1954	1952	52
584	20230612	101800	146274646	1952	1950	1952	1950	174
585	20230612	101700	145935243	1949	1949	1949	1949	0
586	20230612	101600	145935243	1949	1952	1952	1949	8015
587	20230612	101500	130304596	1952	1952	1952	1951	676
588	20230612	101400	128985188	1953	1955	1955	1952	986
589	20230612	101300	127059823	1953	1955	1955	1953	1212
590	20230612	101200	124691932	1955	1955	1955	1955	680
591	20230612	101100	123362532	1955	1959	1960	1955	7825
592	20230612	101000	108054868	1959	1960	1960	1959	46
593	20230612	100900	107964743	1960	1961	1961	1960	744
594	20230612	100800	106505992	1961	1960	1961	1960	20
595	20230612	100700	106466782	1960	1961	1961	1960	3163
596	20230612	100600	100267264	1961	1961	1961	1961	443
597	20230612	100500	99398541	1961	1961	1961	1961	24
598	20230612	100400	99351477	1961	1961	1961	1961	60
599	20230612	100300	99233817	1961	1961	1961	1961	18
600	20230612	100200	99198519	1960	1961	1961	1960	223
601	20230612	100100	98761433	1960	1961	1961	1960	433
602	20230612	100000	97912750	1961	1962	1962	1961	1170
603	20230612	095900	95618298	1962	1962	1963	1962	285
604	20230612	095800	95058878	1963	1963	1963	1963	5
605	20230612	095700	95049063	1963	1963	1963	1963	0
606	20230612	095600	95049063	1963	1963	1963	1963	16
607	20230612	095500	95017655	1963	1963	1963	1963	11
608	20230612	095400	94996062	1962	1963	1963	1962	41
609	20230612	095300	94915612	1962	1962	1962	1962	867
610	20230612	095200	93214558	1962	1962	1962	1962	250
611	20230612	095100	92724058	1962	1962	1962	1962	0
612	20230612	095000	92724058	1962	1962	1962	1962	85
613	20230612	094900	92557288	1962	1961	1962	1961	105
614	20230612	094800	92351378	1961	1961	1961	1961	50
615	20230612	094700	92253328	1962	1961	1962	1961	68
616	20230612	094600	92119979	1960	1960	1960	1960	1
617	20230612	094500	92118019	1960	1960	1960	1960	494
618	20230612	094400	91149779	1959	1961	1961	1959	1281
619	20230612	094300	88638369	1961	1961	1961	1961	370
620	20230612	094200	87912799	1961	1961	1961	1961	6
621	20230612	094100	87901033	1961	1961	1961	1961	199
622	20230612	094000	87510794	1961	1961	1961	1961	301
623	20230612	093900	86920533	1962	1962	1962	1962	168
624	20230612	093800	86590917	1962	1962	1962	1960	321
625	20230612	093700	85961135	1962	1961	1962	1960	72
626	20230612	093600	85819943	1961	1959	1961	1959	1234
627	20230612	093500	83401319	1960	1960	1960	1960	487
628	20230612	093400	82446799	1959	1959	1959	1959	2612
629	20230612	093300	77329891	1959	1959	1959	1959	57
630	20230612	093200	77218228	1959	1958	1959	1957	4952
631	20230612	093100	67523071	1958	1958	1958	1956	964
632	20230612	093000	65636837	1958	1958	1958	1957	161
633	20230612	092900	65321649	1958	1957	1958	1957	310
634	20230612	092800	64714709	1957	1958	1958	1957	2291
635	20230612	092700	60230217	1957	1958	1958	1957	60
636	20230612	092600	60112787	1958	1960	1960	1958	227
637	20230612	092500	59668095	1960	1961	1961	1960	101
638	20230612	092400	59470128	1962	1962	1962	1962	1139
639	20230612	092300	57235410	1962	1963	1963	1962	201
640	20230612	092200	56840857	1966	1966	1966	1966	9
641	20230612	092100	56823163	1966	1966	1967	1960	2294
642	20230612	092000	52323265	1967	1967	1967	1967	1
643	20230612	091900	52321298	1966	1966	1966	1966	40
644	20230612	091800	52242658	1968	1968	1968	1968	26
645	20230612	091700	52191490	1960	1968	1968	1960	8164
646	20230612	091600	36146935	1969	1969	1969	1969	165
647	20230612	091500	35822050	1969	1969	1969	1969	316
648	20230612	091400	35199846	1969	1969	1969	1969	115
649	20230612	091300	34973411	1968	1970	1970	1968	1036
650	20230612	091200	32934473	1968	1975	1975	1968	1375
651	20230612	091100	30228278	1975	1975	1975	1968	247
652	20230612	091000	29741853	1968	1976	1976	1948	6008
653	20230612	090900	17975049	1976	1978	1978	1976	2694
654	20230612	090800	12649001	1978	1980	1980	1978	932
655	20230612	090700	10804379	1980	1983	1983	1980	913
656	20230612	090600	8996628	1980	1980	1980	1980	300
657	20230612	090500	8402628	2000	1980	2000	1977	365
658	20230612	090400	7679909	1980	1981	1981	1980	531
659	20230612	090300	6628260	1981	1981	1981	1981	615
660	20230612	090200	5409945	1981	1981	1981	1981	176
661	20230612	090100	5061289	1981	1985	1985	1981	1701
662	20230612	090000	1684873	1985	1987	1987	1985	848