KissMeData/024840/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	204900	2193609040	1958	1958	1958	1958	13166
3	20230607	204800	2193609040	1958	1958	1958	1958	0
4	20230607	204700	2193609040	1958	1958	1958	1958	0
5	20230607	204600	2193609040	1958	1958	1958	1958	0
6	20230607	204500	2193609040	1958	1958	1958	1958	0
7	20230607	204400	2193609040	1958	1958	1958	1958	0
8	20230607	204300	2193609040	1958	1958	1958	1958	0
9	20230607	204200	2193609040	1958	1958	1958	1958	0
10	20230607	204100	2193609040	1958	1958	1958	1958	0
11	20230607	204000	2193609040	1958	1958	1958	1958	0
12	20230607	203900	2193609040	1958	1958	1958	1958	0
13	20230607	203800	2193609040	1958	1958	1958	1958	0
14	20230607	203700	2193609040	1958	1958	1958	1958	0
15	20230607	203600	2193609040	1958	1958	1958	1958	0
16	20230607	203500	2193609040	1958	1958	1958	1958	0
17	20230607	203400	2193609040	1958	1958	1958	1958	0
18	20230607	203300	2193609040	1958	1958	1958	1958	0
19	20230607	203200	2193609040	1958	1958	1958	1958	0
20	20230607	203100	2193609040	1958	1958	1958	1958	0
21	20230607	203000	2193609040	1958	1958	1958	1958	0
22	20230607	202900	2193609040	1958	1958	1958	1958	0
23	20230607	202800	2193609040	1958	1958	1958	1958	0
24	20230607	202700	2193609040	1958	1958	1958	1958	0
25	20230607	202600	2193609040	1958	1958	1958	1958	0
26	20230607	202500	2193609040	1958	1958	1958	1958	0
27	20230607	202400	2193609040	1958	1958	1958	1958	0
28	20230607	202300	2193609040	1958	1958	1958	1958	0
29	20230607	202200	2193609040	1958	1958	1958	1958	0
30	20230607	202100	2193609040	1958	1958	1958	1958	0
31	20230607	202000	2193609040	1958	1958	1958	1958	0
32	20230607	201900	2193609040	1958	1958	1958	1958	13166
33	20230607	201800	2193609040	1958	1958	1958	1958	0
34	20230607	201700	2193609040	1958	1958	1958	1958	0
35	20230607	201600	2193609040	1958	1958	1958	1958	0
36	20230607	201500	2193609040	1958	1958	1958	1958	0
37	20230607	201400	2193609040	1958	1958	1958	1958	0
38	20230607	201300	2193609040	1958	1958	1958	1958	0
39	20230607	201200	2193609040	1958	1958	1958	1958	0
40	20230607	201100	2193609040	1958	1958	1958	1958	0
41	20230607	201000	2193609040	1958	1958	1958	1958	0
42	20230607	200900	2193609040	1958	1958	1958	1958	0
43	20230607	200800	2193609040	1958	1958	1958	1958	0
44	20230607	200700	2193609040	1958	1958	1958	1958	0
45	20230607	200600	2193609040	1958	1958	1958	1958	0
46	20230607	200500	2193609040	1958	1958	1958	1958	0
47	20230607	200400	2193609040	1958	1958	1958	1958	0
48	20230607	200300	2193609040	1958	1958	1958	1958	0
49	20230607	200200	2193609040	1958	1958	1958	1958	0
50	20230607	200100	2193609040	1958	1958	1958	1958	0
51	20230607	200000	2193609040	1958	1958	1958	1958	0
52	20230607	195900	2193609040	1958	1958	1958	1958	0
53	20230607	195800	2193609040	1958	1958	1958	1958	0
54	20230607	195700	2193609040	1958	1958	1958	1958	0
55	20230607	195600	2193609040	1958	1958	1958	1958	0
56	20230607	195500	2193609040	1958	1958	1958	1958	0
57	20230607	195400	2193609040	1958	1958	1958	1958	0
58	20230607	195300	2193609040	1958	1958	1958	1958	0
59	20230607	195200	2193609040	1958	1958	1958	1958	0
60	20230607	195100	2193609040	1958	1958	1958	1958	0
61	20230607	195000	2193609040	1958	1958	1958	1958	0
62	20230607	194900	2193609040	1958	1958	1958	1958	13166
63	20230607	194800	2193609040	1958	1958	1958	1958	0
64	20230607	194700	2193609040	1958	1958	1958	1958	0
65	20230607	194600	2193609040	1958	1958	1958	1958	0
66	20230607	194500	2193609040	1958	1958	1958	1958	0
67	20230607	194400	2193609040	1958	1958	1958	1958	0
68	20230607	194300	2193609040	1958	1958	1958	1958	0
69	20230607	194200	2193609040	1958	1958	1958	1958	0
70	20230607	194100	2193609040	1958	1958	1958	1958	0
71	20230607	194000	2193609040	1958	1958	1958	1958	0
72	20230607	193900	2193609040	1958	1958	1958	1958	0
73	20230607	193800	2193609040	1958	1958	1958	1958	0
74	20230607	193700	2193609040	1958	1958	1958	1958	0
75	20230607	193600	2193609040	1958	1958	1958	1958	0
76	20230607	193500	2193609040	1958	1958	1958	1958	0
77	20230607	193400	2193609040	1958	1958	1958	1958	0
78	20230607	193300	2193609040	1958	1958	1958	1958	0
79	20230607	193200	2193609040	1958	1958	1958	1958	0
80	20230607	193100	2193609040	1958	1958	1958	1958	0
81	20230607	193000	2193609040	1958	1958	1958	1958	0
82	20230607	192900	2193609040	1958	1958	1958	1958	0
83	20230607	192800	2193609040	1958	1958	1958	1958	0
84	20230607	192700	2193609040	1958	1958	1958	1958	0
85	20230607	192600	2193609040	1958	1958	1958	1958	0
86	20230607	192500	2193609040	1958	1958	1958	1958	0
87	20230607	192400	2193609040	1958	1958	1958	1958	0
88	20230607	192300	2193609040	1958	1958	1958	1958	0
89	20230607	192200	2193609040	1958	1958	1958	1958	0
90	20230607	192100	2193609040	1958	1958	1958	1958	0
91	20230607	192000	2193609040	1958	1958	1958	1958	0
92	20230607	191900	2193609040	1958	1958	1958	1958	13166
93	20230607	191800	2193609040	1958	1958	1958	1958	0
94	20230607	191700	2193609040	1958	1958	1958	1958	0
95	20230607	191600	2193609040	1958	1958	1958	1958	0
96	20230607	191500	2193609040	1958	1958	1958	1958	0
97	20230607	191400	2193609040	1958	1958	1958	1958	0
98	20230607	191300	2193609040	1958	1958	1958	1958	0
99	20230607	191200	2193609040	1958	1958	1958	1958	0
100	20230607	191100	2193609040	1958	1958	1958	1958	0
101	20230607	191000	2193609040	1958	1958	1958	1958	0
102	20230607	190900	2193609040	1958	1958	1958	1958	0
103	20230607	190800	2193609040	1958	1958	1958	1958	0
104	20230607	190700	2193609040	1958	1958	1958	1958	0
105	20230607	190600	2193609040	1958	1958	1958	1958	0
106	20230607	190500	2193609040	1958	1958	1958	1958	0
107	20230607	190400	2193609040	1958	1958	1958	1958	0
108	20230607	190300	2193609040	1958	1958	1958	1958	0
109	20230607	190200	2193609040	1958	1958	1958	1958	0
110	20230607	190100	2193609040	1958	1958	1958	1958	0
111	20230607	190000	2193609040	1958	1958	1958	1958	0
112	20230607	185900	2193609040	1958	1958	1958	1958	0
113	20230607	185800	2193609040	1958	1958	1958	1958	0
114	20230607	185700	2193609040	1958	1958	1958	1958	0
115	20230607	185600	2193609040	1958	1958	1958	1958	0
116	20230607	185500	2193609040	1958	1958	1958	1958	0
117	20230607	185400	2193609040	1958	1958	1958	1958	0
118	20230607	185300	2193609040	1958	1958	1958	1958	0
119	20230607	185200	2193609040	1958	1958	1958	1958	0
120	20230607	185100	2193609040	1958	1958	1958	1958	0
121	20230607	185000	2193609040	1958	1958	1958	1958	0
122	20230607	184900	2193609040	1958	1958	1958	1958	13166
123	20230607	184800	2193609040	1958	1958	1958	1958	0
124	20230607	184700	2193609040	1958	1958	1958	1958	0
125	20230607	184600	2193609040	1958	1958	1958	1958	0
126	20230607	184500	2193609040	1958	1958	1958	1958	0
127	20230607	184400	2193609040	1958	1958	1958	1958	0
128	20230607	184300	2193609040	1958	1958	1958	1958	0
129	20230607	184200	2193609040	1958	1958	1958	1958	0
130	20230607	184100	2193609040	1958	1958	1958	1958	0
131	20230607	184000	2193609040	1958	1958	1958	1958	0
132	20230607	183900	2193609040	1958	1958	1958	1958	0
133	20230607	183800	2193609040	1958	1958	1958	1958	0
134	20230607	183700	2193609040	1958	1958	1958	1958	0
135	20230607	183600	2193609040	1958	1958	1958	1958	0
136	20230607	183500	2193609040	1958	1958	1958	1958	0
137	20230607	183400	2193609040	1958	1958	1958	1958	0
138	20230607	183300	2193609040	1958	1958	1958	1958	0
139	20230607	183200	2193609040	1958	1958	1958	1958	0
140	20230607	183100	2193609040	1958	1958	1958	1958	0
141	20230607	183000	2193609040	1958	1958	1958	1958	0
142	20230607	182900	2193609040	1958	1958	1958	1958	0
143	20230607	182800	2193609040	1958	1958	1958	1958	0
144	20230607	182700	2193609040	1958	1958	1958	1958	0
145	20230607	182600	2193609040	1958	1958	1958	1958	0
146	20230607	182500	2193609040	1958	1958	1958	1958	0
147	20230607	182400	2193609040	1958	1958	1958	1958	0
148	20230607	182300	2193609040	1958	1958	1958	1958	0
149	20230607	182200	2193609040	1958	1958	1958	1958	0
150	20230607	182100	2193609040	1958	1958	1958	1958	0
151	20230607	182000	2193609040	1958	1958	1958	1958	0
152	20230607	181900	2193609040	1958	1958	1958	1958	13166
153	20230607	181800	2193609040	1958	1958	1958	1958	0
154	20230607	181700	2193609040	1958	1958	1958	1958	0
155	20230607	181600	2193609040	1958	1958	1958	1958	0
156	20230607	181500	2193609040	1958	1958	1958	1958	0
157	20230607	181400	2193609040	1958	1958	1958	1958	0
158	20230607	181300	2193609040	1958	1958	1958	1958	0
159	20230607	181200	2193609040	1958	1958	1958	1958	0
160	20230607	181100	2193609040	1958	1958	1958	1958	0
161	20230607	181000	2193609040	1958	1958	1958	1958	0
162	20230607	180900	2193609040	1958	1958	1958	1958	0
163	20230607	180800	2193609040	1958	1958	1958	1958	0
164	20230607	180700	2193609040	1958	1958	1958	1958	0
165	20230607	180600	2193609040	1958	1958	1958	1958	0
166	20230607	180500	2193609040	1958	1958	1958	1958	0
167	20230607	180400	2193609040	1958	1958	1958	1958	0
168	20230607	180300	2193609040	1958	1958	1958	1958	0
169	20230607	180200	2193609040	1958	1958	1958	1958	0
170	20230607	180100	2193609040	1958	1958	1958	1958	0
171	20230607	180000	2193609040	1958	1958	1958	1958	0
172	20230607	175900	2193609040	1958	1958	1958	1958	0
173	20230607	175800	2193609040	1958	1958	1958	1958	0
174	20230607	175700	2193609040	1958	1958	1958	1958	0
175	20230607	175600	2193609040	1958	1958	1958	1958	0
176	20230607	175500	2193609040	1958	1958	1958	1958	0
177	20230607	175400	2193609040	1958	1958	1958	1958	0
178	20230607	175300	2193609040	1958	1958	1958	1958	0
179	20230607	175200	2193609040	1958	1958	1958	1958	0
180	20230607	175100	2193609040	1958	1958	1958	1958	0
181	20230607	175000	2193609040	1958	1958	1958	1958	0
182	20230607	174900	2193609040	1958	1958	1958	1958	13166
183	20230607	174800	2193609040	1958	1958	1958	1958	0
184	20230607	174700	2193609040	1958	1958	1958	1958	0
185	20230607	174600	2193609040	1958	1958	1958	1958	0
186	20230607	174500	2193609040	1958	1958	1958	1958	0
187	20230607	174400	2193609040	1958	1958	1958	1958	0
188	20230607	174300	2193609040	1958	1958	1958	1958	0
189	20230607	174200	2193609040	1958	1958	1958	1958	0
190	20230607	174100	2193609040	1958	1958	1958	1958	0
191	20230607	174000	2193609040	1958	1958	1958	1958	0
192	20230607	173900	2193609040	1958	1958	1958	1958	0
193	20230607	173800	2193609040	1958	1958	1958	1958	0
194	20230607	173700	2193609040	1958	1958	1958	1958	0
195	20230607	173600	2193609040	1958	1958	1958	1958	0
196	20230607	173500	2193609040	1958	1958	1958	1958	0
197	20230607	173400	2193609040	1958	1958	1958	1958	0
198	20230607	173300	2193609040	1958	1958	1958	1958	0
199	20230607	173200	2193609040	1958	1958	1958	1958	0
200	20230607	173100	2193609040	1958	1958	1958	1958	0
201	20230607	173000	2193609040	1958	1958	1958	1958	0
202	20230607	172900	2193609040	1958	1958	1958	1958	0
203	20230607	172800	2193609040	1958	1958	1958	1958	0
204	20230607	172700	2193609040	1958	1958	1958	1958	0
205	20230607	172600	2193609040	1958	1958	1958	1958	0
206	20230607	172500	2193609040	1958	1958	1958	1958	0
207	20230607	172400	2193609040	1958	1958	1958	1958	0
208	20230607	172300	2193609040	1958	1958	1958	1958	0
209	20230607	172200	2193609040	1958	1958	1958	1958	0
210	20230607	172100	2193609040	1958	1958	1958	1958	0
211	20230607	172000	2193609040	1958	1958	1958	1958	0
212	20230607	171900	2193609040	1958	1958	1958	1958	13166
213	20230607	171800	2193609040	1958	1958	1958	1958	0
214	20230607	171700	2193609040	1958	1958	1958	1958	0
215	20230607	171600	2193609040	1958	1958	1958	1958	0
216	20230607	171500	2193609040	1958	1958	1958	1958	0
217	20230607	171400	2193609040	1958	1958	1958	1958	0
218	20230607	171300	2193609040	1958	1958	1958	1958	0
219	20230607	171200	2193609040	1958	1958	1958	1958	0
220	20230607	171100	2193609040	1958	1958	1958	1958	0
221	20230607	171000	2193609040	1958	1958	1958	1958	0
222	20230607	170900	2193609040	1958	1958	1958	1958	0
223	20230607	170800	2193609040	1958	1958	1958	1958	0
224	20230607	170700	2193609040	1958	1958	1958	1958	0
225	20230607	170600	2193609040	1958	1958	1958	1958	0
226	20230607	170500	2193609040	1958	1958	1958	1958	0
227	20230607	170400	2193609040	1958	1958	1958	1958	0
228	20230607	170300	2193609040	1958	1958	1958	1958	0
229	20230607	170200	2193609040	1958	1958	1958	1958	0
230	20230607	170100	2193609040	1958	1958	1958	1958	0
231	20230607	170000	2193609040	1958	1958	1958	1958	0
232	20230607	165900	2193609040	1958	1958	1958	1958	0
233	20230607	165800	2193609040	1958	1958	1958	1958	0
234	20230607	165700	2193609040	1958	1958	1958	1958	0
235	20230607	165600	2193609040	1958	1958	1958	1958	0
236	20230607	165500	2193609040	1958	1958	1958	1958	0
237	20230607	165400	2193609040	1958	1958	1958	1958	0
238	20230607	165300	2193609040	1958	1958	1958	1958	0
239	20230607	165200	2193609040	1958	1958	1958	1958	0
240	20230607	165100	2193609040	1958	1958	1958	1958	0
241	20230607	165000	2193609040	1958	1958	1958	1958	0
242	20230607	164900	2193609040	1958	1958	1958	1958	13166
243	20230607	164800	2193609040	1958	1958	1958	1958	0
244	20230607	164700	2193609040	1958	1958	1958	1958	0
245	20230607	164600	2193609040	1958	1958	1958	1958	0
246	20230607	164500	2193609040	1958	1958	1958	1958	0
247	20230607	164400	2193609040	1958	1958	1958	1958	0
248	20230607	164300	2193609040	1958	1958	1958	1958	0
249	20230607	164200	2193609040	1958	1958	1958	1958	0
250	20230607	164100	2193609040	1958	1958	1958	1958	0
251	20230607	164000	2193609040	1958	1958	1958	1958	0
252	20230607	163900	2193609040	1958	1958	1958	1958	0
253	20230607	163800	2193609040	1958	1958	1958	1958	0
254	20230607	163700	2193609040	1958	1958	1958	1958	0
255	20230607	163600	2193609040	1958	1958	1958	1958	0
256	20230607	163500	2193609040	1958	1958	1958	1958	0
257	20230607	163400	2193609040	1958	1958	1958	1958	0
258	20230607	163300	2193609040	1958	1958	1958	1958	0
259	20230607	163200	2193609040	1958	1958	1958	1958	0
260	20230607	163100	2193609040	1958	1958	1958	1958	0
261	20230607	163000	2193609040	1958	1958	1958	1958	0
262	20230607	162900	2193609040	1958	1958	1958	1958	0
263	20230607	162800	2193609040	1958	1958	1958	1958	0
264	20230607	162700	2193609040	1958	1958	1958	1958	0
265	20230607	162600	2193609040	1958	1958	1958	1958	0
266	20230607	162500	2193609040	1958	1958	1958	1958	0
267	20230607	162400	2193609040	1958	1958	1958	1958	0
268	20230607	162300	2193609040	1958	1958	1958	1958	0
269	20230607	162200	2193609040	1958	1958	1958	1958	0
270	20230607	162100	2193609040	1958	1958	1958	1958	0
271	20230607	162000	2193609040	1958	1958	1958	1958	0
272	20230607	161900	2193609040	1958	1958	1958	1958	13166
273	20230607	161800	2193609040	1958	1958	1958	1958	0
274	20230607	161700	2193609040	1958	1958	1958	1958	0
275	20230607	161600	2193609040	1958	1958	1958	1958	0
276	20230607	161500	2193609040	1958	1958	1958	1958	0
277	20230607	161400	2193609040	1958	1958	1958	1958	0
278	20230607	161300	2193609040	1958	1958	1958	1958	0
279	20230607	161200	2193609040	1958	1958	1958	1958	0
280	20230607	161100	2193609040	1958	1958	1958	1958	0
281	20230607	161000	2193609040	1958	1958	1958	1958	0
282	20230607	160900	2193609040	1958	1958	1958	1958	0
283	20230607	160800	2193609040	1958	1958	1958	1958	0
284	20230607	160700	2193609040	1958	1958	1958	1958	0
285	20230607	160600	2193609040	1958	1958	1958	1958	0
286	20230607	160500	2193609040	1958	1958	1958	1958	0
287	20230607	160400	2193609040	1958	1958	1958	1958	0
288	20230607	160300	2193609040	1958	1958	1958	1958	0
289	20230607	160200	2193609040	1958	1958	1958	1958	0
290	20230607	160100	2193609040	1958	1958	1958	1958	0
291	20230607	160000	2193609040	1958	1958	1958	1958	0
292	20230607	155900	2193609040	1958	1958	1958	1958	0
293	20230607	155800	2193609040	1958	1958	1958	1958	0
294	20230607	155700	2193609040	1958	1958	1958	1958	0
295	20230607	155600	2193609040	1958	1958	1958	1958	0
296	20230607	155500	2193609040	1958	1958	1958	1958	0
297	20230607	155400	2193609040	1958	1958	1958	1958	0
298	20230607	155300	2193609040	1958	1958	1958	1958	0
299	20230607	155200	2193609040	1958	1958	1958	1958	0
300	20230607	155100	2193609040	1958	1958	1958	1958	0
301	20230607	155000	2193609040	1958	1958	1958	1958	0
302	20230607	154900	2193609040	1958	1958	1958	1958	13166
303	20230607	154800	2193609040	1958	1958	1958	1958	0
304	20230607	154700	2193609040	1958	1958	1958	1958	0
305	20230607	154600	2193609040	1958	1958	1958	1958	0
306	20230607	154500	2193609040	1958	1958	1958	1958	0
307	20230607	154400	2193609040	1958	1958	1958	1958	0
308	20230607	154300	2193609040	1958	1958	1958	1958	0
309	20230607	154200	2193609040	1958	1958	1958	1958	0
310	20230607	154100	2193609040	1958	1958	1958	1958	0
311	20230607	154000	2193609040	1958	1958	1958	1958	0
312	20230607	153900	2193609040	1958	1958	1958	1958	0
313	20230607	153800	2193609040	1958	1958	1958	1958	0
314	20230607	153700	2193609040	1958	1958	1958	1958	0
315	20230607	153600	2193609040	1958	1958	1958	1958	0
316	20230607	153500	2193609040	1958	1958	1958	1958	0
317	20230607	153400	2193609040	1958	1958	1958	1958	0
318	20230607	153300	2193609040	1958	1958	1958	1958	0
319	20230607	153200	2193609040	1958	1958	1958	1958	0
320	20230607	153100	2193609040	1958	1958	1958	1958	0
321	20230607	153000	2193609040	1958	1958	1958	1958	13166
322	20230607	152900	2167830012	1956	1956	1956	1956	0
323	20230607	152800	2167830012	1956	1956	1956	1956	0
324	20230607	152700	2167830012	1956	1956	1956	1956	0
325	20230607	152600	2167830012	1956	1956	1956	1956	0
326	20230607	152500	2167830012	1956	1956	1956	1956	0
327	20230607	152400	2167830012	1956	1956	1956	1956	0
328	20230607	152300	2167830012	1956	1956	1956	1956	0
329	20230607	152200	2167830012	1956	1956	1956	1956	0
330	20230607	152100	2167830012	1956	1956	1956	1956	0
331	20230607	152000	2167830012	1956	1956	1956	1956	0
332	20230607	151900	2167830012	1956	1958	1958	1956	2588
333	20230607	151800	2162766029	1959	1960	1960	1959	12863
334	20230607	151700	2137554570	1960	1961	1961	1960	3634
335	20230607	151600	2130431546	1961	1961	1963	1960	3917
336	20230607	151500	2122745599	1963	1964	1965	1963	1202
337	20230607	151400	2120384871	1965	1965	1965	1957	888
338	20230607	151300	2118644345	1958	1958	1958	1958	1
339	20230607	151200	2118642387	1961	1958	1961	1958	1612
340	20230607	151100	2115486088	1958	1961	1961	1958	1309
341	20230607	151000	2112921868	1961	1960	1961	1960	1384
342	20230607	150900	2110208220	1963	1963	1963	1963	500
343	20230607	150800	2109226720	1961	1961	1961	1961	106
344	20230607	150700	2109018854	1961	1961	1961	1961	1400
345	20230607	150600	2106273454	1961	1961	1961	1961	1
346	20230607	150500	2106271493	1958	1958	1961	1958	2524
347	20230607	150400	2101322115	1958	1956	1958	1956	201
348	20230607	150300	2100928957	1956	1957	1957	1956	2131
349	20230607	150200	2096759942	1957	1956	1957	1956	4571
350	20230607	150100	2087814596	1956	1957	1957	1955	4365
351	20230607	150000	2079278171	1955	1960	1960	1955	50214
352	20230607	145900	1980966285	1960	1960	1960	1960	1031
353	20230607	145800	1978945525	1961	1960	1961	1960	2960
354	20230607	145700	1973142811	1960	1960	1960	1960	1902
355	20230607	145600	1969414891	1960	1959	1960	1959	4133
356	20230607	145500	1961314708	1960	1959	1960	1959	32
357	20230607	145400	1961252018	1959	1959	1959	1959	10
358	20230607	145300	1961232428	1959	1959	1959	1959	216
359	20230607	145200	1960809284	1961	1959	1961	1959	188
360	20230607	145100	1960440970	1960	1961	1961	1960	1567
361	20230607	145000	1957368900	1961	1961	1961	1961	700
362	20230607	144900	1955996200	1961	1960	1961	1959	179
363	20230607	144800	1955645536	1960	1960	1960	1960	149
364	20230607	144700	1955353496	1961	1961	1961	1961	300
365	20230607	144600	1954765196	1961	1960	1961	1958	9400
366	20230607	144500	1936344853	1962	1960	1962	1960	4292
367	20230607	144400	1927931785	1960	1962	1962	1960	24027
368	20230607	144300	1880812511	1963	1964	1964	1963	1907
369	20230607	144200	1877069045	1964	1964	1964	1964	810
370	20230607	144100	1875478205	1964	1964	1964	1964	566
371	20230607	144000	1874366581	1964	1965	1965	1964	437
372	20230607	143900	1873508303	1965	1965	1965	1965	852
373	20230607	143800	1871834123	1964	1964	1964	1964	3
374	20230607	143700	1871828231	1964	1964	1964	1964	374
375	20230607	143600	1871093695	1963	1963	1963	1963	505
376	20230607	143500	1870102380	1963	1963	1963	1963	0
377	20230607	143400	1870102380	1963	1963	1963	1963	0
378	20230607	143300	1870102380	1963	1963	1963	1963	337
379	20230607	143200	1869440849	1963	1963	1963	1963	0
380	20230607	143100	1869440849	1963	1963	1963	1963	126
381	20230607	143000	1869193511	1963	1963	1963	1963	32
382	20230607	142900	1869130695	1962	1963	1963	1962	200
383	20230607	142800	1868738195	1962	1963	1963	1962	1710
384	20230607	142700	1865382464	1963	1963	1963	1963	817
385	20230607	142600	1863778693	1964	1964	1964	1964	55
386	20230607	142500	1863670673	1963	1964	1964	1963	76
387	20230607	142400	1863521484	1964	1964	1964	1964	675
388	20230607	142300	1862195784	1963	1964	1964	1963	101
389	20230607	142200	1861997421	1963	1962	1963	1962	640
390	20230607	142100	1860741582	1962	1965	1965	1962	4084
391	20230607	142000	1852720183	1965	1969	1970	1962	18336
392	20230607	141900	1816695943	1970	1970	1970	1970	0
393	20230607	141800	1816695943	1970	1970	1970	1970	500
394	20230607	141700	1815710943	1970	1970	1970	1970	0
395	20230607	141600	1815710943	1970	1968	1970	1968	2000
396	20230607	141500	1811773840	1968	1968	1968	1968	0
397	20230607	141400	1811773840	1968	1968	1968	1968	0
398	20230607	141300	1811773840	1968	1965	1968	1965	1438
399	20230607	141200	1808948161	1965	1965	1965	1965	206
400	20230607	141100	1808543371	1964	1964	1964	1964	0
401	20230607	141000	1808543371	1964	1964	1964	1964	1
402	20230607	140900	1808541407	1964	1963	1964	1963	2851
403	20230607	140800	1802942894	1964	1964	1964	1964	146
404	20230607	140700	1802656150	1964	1964	1964	1964	188
405	20230607	140600	1802286918	1964	1963	1964	1963	210
406	20230607	140500	1801874576	1963	1963	1964	1963	1809
407	20230607	140400	1798322509	1963	1963	1963	1963	876
408	20230607	140300	1796602921	1963	1962	1964	1962	1364
409	20230607	140200	1793925599	1963	1962	1970	1962	3634
410	20230607	140100	1786787698	1962	1962	1964	1962	2390
411	20230607	140000	1782096518	1962	1962	1962	1962	370
412	20230607	135900	1781370578	1964	1962	1965	1962	3491
413	20230607	135800	1774515366	1963	1964	1965	1962	2135
414	20230607	135700	1770322307	1964	1963	1964	1962	208
415	20230607	135600	1769914001	1962	1962	1962	1962	1470
416	20230607	135500	1767029861	1961	1961	1961	1961	913
417	20230607	135400	1765239468	1962	1961	1962	1961	4219
418	20230607	135300	1756966006	1962	1962	1962	1962	2762
419	20230607	135200	1751546962	1962	1962	1963	1962	651
420	20230607	135100	1750269690	1962	1963	1964	1962	2786
421	20230607	135000	1744800772	1963	1966	1966	1963	9319
422	20230607	134900	1726496614	1966	1966	1966	1966	100
423	20230607	134800	1726300014	1966	1966	1966	1966	0
424	20230607	134700	1726300014	1966	1966	1967	1966	917
425	20230607	134600	1724497051	1967	1967	1967	1967	1943
426	20230607	134500	1720675170	1967	1967	1967	1967	0
427	20230607	134400	1720675170	1967	1967	1967	1967	126
428	20230607	134300	1720427328	1967	1965	1967	1965	530
429	20230607	134200	1719384898	1965	1967	1967	1965	84
430	20230607	134100	1719219826	1967	1965	1967	1965	1020
431	20230607	134000	1717215518	1965	1965	1965	1965	568
432	20230607	133900	1716099398	1965	1965	1965	1965	163
433	20230607	133800	1715779103	1967	1965	1967	1965	731
434	20230607	133700	1714341858	1965	1965	1965	1965	2
435	20230607	133600	1714337928	1965	1965	1965	1964	957
436	20230607	133500	1712458314	1965	1965	1965	1964	204
437	20230607	133400	1712057456	1965	1965	1965	1965	757
438	20230607	133300	1710569951	1965	1965	1965	1965	5915
439	20230607	133200	1698946976	1966	1967	1967	1966	6280
440	20230607	133100	1686596437	1968	1968	1968	1968	796
441	20230607	133000	1685029909	1968	1968	1968	1968	285
442	20230607	132900	1684469029	1968	1967	1968	1967	135
443	20230607	132800	1684203384	1966	1967	1967	1966	775
444	20230607	132700	1682679729	1966	1966	1966	1966	0
445	20230607	132600	1682679729	1966	1966	1966	1966	3373
446	20230607	132500	1676048411	1965	1966	1966	1965	304
447	20230607	132400	1675450751	1966	1966	1966	1965	887
448	20230607	132300	1673707736	1966	1966	1966	1966	16
449	20230607	132200	1673676280	1966	1965	1966	1965	742
450	20230607	132100	1672217509	1965	1965	1965	1965	1862
451	20230607	132000	1668558679	1965	1965	1965	1965	1910
452	20230607	131900	1664805529	1965	1965	1965	1965	202
453	20230607	131800	1664408599	1965	1964	1965	1964	837
454	20230607	131700	1662764428	1963	1963	1963	1963	96
455	20230607	131600	1662575980	1963	1963	1963	1963	10
456	20230607	131500	1662556350	1962	1962	1962	1962	0
457	20230607	131400	1662556350	1962	1962	1962	1962	107
458	20230607	131300	1662346416	1963	1962	1963	1961	2853
459	20230607	131200	1656747630	1962	1962	1962	1962	272
460	20230607	131100	1656213966	1962	1962	1962	1962	1257
461	20230607	131000	1653747732	1962	1962	1962	1962	1326
462	20230607	130900	1651146120	1964	1964	1964	1964	0
463	20230607	130800	1651146120	1964	1963	1964	1962	26504
464	20230607	130700	1599135720	1963	1964	1964	1963	1235
465	20230607	130600	1596710831	1964	1964	1964	1964	565
466	20230607	130500	1595601171	1964	1966	1966	1964	4281
467	20230607	130400	1587193265	1966	1966	1966	1965	541
468	20230607	130300	1586130181	1966	1966	1966	1965	1839
469	20230607	130200	1582515207	1965	1965	1966	1965	1524
470	20230607	130100	1579520024	1965	1966	1966	1965	52
471	20230607	130000	1579417794	1966	1966	1966	1966	400
472	20230607	125900	1578631394	1965	1965	1965	1965	1421
473	20230607	125800	1575839129	1965	1967	1967	1965	3555
474	20230607	125700	1568853154	1965	1965	1967	1965	3867
475	20230607	125600	1561254479	1967	1967	1967	1967	1
476	20230607	125500	1561252512	1966	1966	1966	1965	9662
477	20230607	125400	1542265219	1967	1967	1967	1967	0
478	20230607	125300	1542265219	1967	1967	1967	1967	51
479	20230607	125200	1542164902	1967	1969	1969	1967	10800
480	20230607	125100	1520916952	1970	1968	1970	1968	661
481	20230607	125000	1519616102	1968	1970	1970	1968	7349
482	20230607	124900	1505143016	1971	1971	1971	1971	167
483	20230607	124800	1504813859	1971	1972	1972	1971	175
484	20230607	124700	1504468909	1972	1972	1972	1972	0
485	20230607	124600	1504468909	1972	1972	1972	1972	0
486	20230607	124500	1504468909	1972	1972	1972	1972	25
487	20230607	124400	1504419609	1971	1971	1971	1971	0
488	20230607	124300	1504419609	1971	1971	1971	1971	91
489	20230607	124200	1504240248	1971	1971	1971	1971	779
490	20230607	124100	1502704839	1971	1969	1971	1969	364
491	20230607	124000	1501987877	1969	1969	1969	1969	3
492	20230607	123900	1501981970	1969	1969	1969	1969	0
493	20230607	123800	1501981970	1969	1969	1969	1969	868
494	20230607	123700	1500272878	1969	1969	1969	1969	292
495	20230607	123600	1499697930	1970	1969	1970	1969	40
496	20230607	123500	1499619154	1969	1969	1969	1969	149
497	20230607	123400	1499325773	1969	1969	1969	1969	511
498	20230607	123300	1498319614	1969	1970	1970	1969	834
499	20230607	123200	1496677267	1970	1971	1971	1970	590
500	20230607	123100	1495514939	1970	1970	1970	1970	1000
501	20230607	123000	1493544939	1970	1970	1970	1970	590
502	20230607	122900	1492382639	1971	1971	1971	1971	10
503	20230607	122800	1492362929	1970	1970	1970	1970	0
504	20230607	122700	1492362929	1970	1970	1970	1970	500
505	20230607	122600	1491377929	1971	1971	1971	1971	1
506	20230607	122500	1491375958	1970	1970	1970	1970	245
507	20230607	122400	1490893308	1970	1970	1970	1970	200
508	20230607	122300	1490499308	1970	1970	1970	1970	700
509	20230607	122200	1489120308	1971	1971	1971	1971	0
510	20230607	122100	1489120308	1971	1970	1971	1970	51
511	20230607	122000	1489019788	1970	1970	1970	1970	816
512	20230607	121900	1487412268	1970	1970	1970	1970	2798
513	20230607	121800	1481900208	1970	1970	1970	1970	28
514	20230607	121700	1481845048	1971	1971	1971	1971	0
515	20230607	121600	1481845048	1971	1973	1973	1971	1036
516	20230607	121500	1479802060	1975	1973	1975	1973	65
517	20230607	121400	1479673775	1972	1974	1974	1972	1229
518	20230607	121300	1477248077	1973	1973	1973	1973	1
519	20230607	121200	1477246104	1974	1974	1974	1974	0
520	20230607	121100	1477246104	1974	1976	1976	1974	113
521	20230607	121000	1477023020	1976	1973	1976	1973	1449
522	20230607	120900	1474161308	1972	1973	1973	1972	202
523	20230607	120800	1473762962	1973	1972	1973	1972	3024
524	20230607	120700	1467799609	1970	1967	1970	1967	6449
525	20230607	120600	1455099278	1965	1965	1966	1965	3089
526	20230607	120500	1449027661	1966	1965	1966	1964	360
527	20230607	120400	1448320253	1965	1965	1965	1964	2916
528	20230607	120300	1442590765	1965	1965	1965	1965	100
529	20230607	120200	1442394265	1965	1965	1965	1965	2624
530	20230607	120100	1437238105	1965	1965	1965	1965	1782
531	20230607	120000	1433736475	1965	1966	1966	1965	2893
532	20230607	115900	1428049280	1966	1968	1968	1966	8934
533	20230607	115800	1410472533	1968	1968	1968	1968	462
534	20230607	115700	1409563317	1968	1968	1968	1968	320
535	20230607	115600	1408933557	1968	1969	1969	1968	1920
536	20230607	115500	1405153115	1969	1969	1969	1969	1
537	20230607	115400	1405151146	1969	1969	1969	1969	1
538	20230607	115300	1405149177	1969	1970	1970	1969	2
539	20230607	115200	1405145238	1969	1969	1969	1969	156
540	20230607	115100	1404838074	1968	1968	1968	1968	0
541	20230607	115000	1404838074	1968	1968	1968	1968	0
542	20230607	114900	1404838074	1968	1970	1970	1968	1414
543	20230607	114800	1402055304	1970	1970	1970	1970	0
544	20230607	114700	1402055304	1970	1968	1970	1968	5
545	20230607	114600	1402045462	1968	1968	1968	1968	1
546	20230607	114500	1402043494	1970	1969	1970	1969	6
547	20230607	114400	1402031678	1969	1968	1969	1968	2159
548	20230607	114300	1397781638	1969	1968	1969	1968	435
549	20230607	114200	1396925557	1968	1967	1968	1967	2922
550	20230607	114100	1391175495	1967	1967	1967	1967	839
551	20230607	114000	1389525182	1967	1968	1968	1967	1193
552	20230607	113900	1387178251	1968	1967	1968	1967	252
553	20230607	113800	1386682317	1968	1968	1968	1968	55
554	20230607	113700	1386574077	1968	1968	1968	1968	1825
555	20230607	113600	1382982477	1968	1967	1968	1967	1176
556	20230607	113500	1380668110	1967	1967	1967	1967	78
557	20230607	113400	1380514684	1968	1968	1969	1967	2325
558	20230607	113300	1375940605	1968	1968	1968	1968	0
559	20230607	113200	1375940605	1968	1969	1969	1968	67
560	20230607	113100	1375808709	1969	1970	1970	1968	2252
561	20230607	113000	1371375316	1971	1971	1971	1971	10
562	20230607	112900	1371355606	1969	1969	1969	1969	658
563	20230607	112800	1370060004	1969	1969	1969	1969	4
564	20230607	112700	1370052128	1969	1969	1969	1969	70
565	20230607	112600	1369914298	1969	1970	1970	1969	4500
566	20230607	112500	1361053748	1972	1973	1973	1972	2484
567	20230607	112400	1356155272	1973	1970	1973	1970	1519
568	20230607	112300	1353161285	1973	1975	1976	1973	10485
569	20230607	112200	1332451563	1976	1977	1977	1976	4328
570	20230607	112100	1323898935	1979	1972	1979	1972	11019
571	20230607	112000	1302101854	1972	1966	1972	1965	9200
572	20230607	111900	1284020897	1966	1968	1968	1966	2487
573	20230607	111800	1279130587	1973	1968	1975	1968	1057
574	20230607	111700	1277044691	1978	1968	1978	1966	1609
575	20230607	111600	1273874317	1968	1967	1968	1967	2709
576	20230607	111500	1268543622	1968	1967	1968	1967	239
577	20230607	111400	1268073493	1968	1967	1968	1967	300
578	20230607	111300	1267483343	1968	1968	1968	1968	0
579	20230607	111200	1267483343	1968	1968	1968	1968	323
580	20230607	111100	1266847679	1968	1968	1968	1968	0
581	20230607	111000	1266847679	1968	1968	1968	1968	13
582	20230607	110900	1266822095	1968	1968	1968	1968	339
583	20230607	110800	1266154943	1968	1968	1968	1968	272
584	20230607	110700	1265619647	1968	1965	1968	1965	4938
585	20230607	110600	1255907151	1965	1966	1966	1965	2504
586	20230607	110500	1250986171	1968	1968	1968	1968	0
587	20230607	110400	1250986171	1968	1968	1968	1968	0
588	20230607	110300	1250986171	1968	1966	1968	1966	4100
589	20230607	110200	1242921371	1966	1968	1968	1966	1010
590	20230607	110100	1240933711	1968	1968	1968	1968	1466
591	20230607	110000	1238048623	1970	1970	1970	1968	780
592	20230607	105900	1236512563	1968	1968	1968	1968	864
593	20230607	105800	1234812211	1969	1969	1969	1969	1250
594	20230607	105700	1232350961	1969	1969	1969	1969	117
595	20230607	105600	1232120588	1966	1966	1966	1966	0
596	20230607	105500	1232120588	1966	1968	1968	1966	12743
597	20230607	105400	1207058451	1968	1968	1968	1968	1000
598	20230607	105300	1205090451	1968	1968	1968	1968	40
599	20230607	105200	1205011731	1968	1968	1968	1968	1712
600	20230607	105100	1201642515	1969	1969	1969	1969	105
601	20230607	105000	1201435770	1970	1970	1970	1970	14
602	20230607	104900	1201408190	1970	1970	1970	1970	208
603	20230607	104800	1200998430	1970	1970	1970	1970	0
604	20230607	104700	1200998430	1970	1970	1970	1970	1000
605	20230607	104600	1199028430	1968	1970	1972	1968	14234
606	20230607	104500	1170997835	1971	1971	1971	1970	2136
607	20230607	104400	1166789040	1971	1972	1972	1971	559
608	20230607	104300	1165687102	1973	1973	1973	1972	801
609	20230607	104200	1164106730	1973	1973	1973	1973	106
610	20230607	104100	1163897592	1973	1972	1973	1972	334
611	20230607	104000	1163238943	1970	1972	1972	1969	1585
612	20230607	103900	1160115775	1970	1970	1970	1970	201
613	20230607	103800	1159719805	1970	1970	1970	1970	6
614	20230607	103700	1159707985	1970	1970	1970	1970	0
615	20230607	103600	1159707985	1970	1970	1970	1970	0
616	20230607	103500	1159707985	1970	1969	1970	1969	1100
617	20230607	103400	1157541585	1972	1972	1972	1972	39
618	20230607	103300	1157464677	1973	1973	1973	1973	0
619	20230607	103200	1157464677	1973	1972	1973	1972	629
620	20230607	103100	1156224279	1972	1972	1972	1969	3841
621	20230607	103000	1148658182	1970	1970	1970	1970	92
622	20230607	102900	1148476942	1970	1970	1970	1970	150
623	20230607	102800	1148181442	1969	1969	1969	1969	1090
624	20230607	102700	1146035232	1970	1970	1970	1970	817
625	20230607	102600	1144425742	1970	1972	1972	1970	263
626	20230607	102500	1143907628	1970	1971	1971	1970	2007
627	20230607	102400	1139953779	1972	1971	1972	1971	25
628	20230607	102300	1139904503	1971	1970	1971	1970	162
629	20230607	102200	1139585275	1969	1969	1969	1969	502
630	20230607	102100	1138596837	1972	1969	1972	1969	1831
631	20230607	102000	1134990073	1970	1972	1972	1969	70
632	20230607	101900	1134852182	1972	1974	1974	1970	1161
633	20230607	101800	1132564990	1974	1977	1978	1973	24108
634	20230607	101700	1084936633	1979	1979	1979	1977	311
635	20230607	101600	1084321764	1979	1979	1979	1977	113
636	20230607	101500	1084098338	1979	1978	1979	1978	224
637	20230607	101400	1083655265	1979	1979	1979	1979	1493
638	20230607	101300	1080700618	1979	1978	1979	1978	1637
639	20230607	101200	1077461185	1979	1979	1979	1979	198
640	20230607	101100	1077069343	1980	1980	1980	1976	11171
641	20230607	101000	1054967961	1983	1971	1983	1971	10949
642	20230607	100900	1033339916	1976	1970	1976	1969	10828
643	20230607	100800	1012004043	1970	1969	1970	1969	764
644	20230607	100700	1010499726	1969	1969	1969	1969	108
645	20230607	100600	1010287074	1969	1967	1969	1962	14376
646	20230607	100500	982031772	1967	1967	1967	1967	0
647	20230607	100400	982031772	1967	1967	1967	1967	0
648	20230607	100300	982031772	1967	1967	1967	1967	51
649	20230607	100200	981931455	1966	1966	1966	1966	0
650	20230607	100100	981931455	1966	1967	1967	1966	1622
651	20230607	100000	978741388	1966	1967	1967	1965	5085
652	20230607	095900	968744029	1967	1967	1967	1967	1332
653	20230607	095800	966123985	1967	1970	1970	1967	3464
654	20230607	095700	959307224	1970	1971	1971	1970	1873
655	20230607	095600	955616241	1973	1970	1973	1970	5091
656	20230607	095500	945579737	1970	1969	1970	1969	299
657	20230607	095400	944990908	1969	1967	1969	1967	4658
658	20230607	095300	935823155	1967	1967	1967	1967	5739
659	20230607	095200	924534542	1969	1967	1969	1967	120
660	20230607	095100	924298302	1969	1969	1969	1969	0
661	20230607	095000	924298302	1969	1969	1969	1969	2031
662	20230607	094900	920299263	1964	1965	1967	1963	3897
663	20230607	094800	912639690	1965	1962	1965	1962	3176
664	20230607	094700	906406623	1962	1960	1962	1960	1984
665	20230607	094600	902517424	1960	1960	1961	1960	9758
666	20230607	094500	883391718	1960	1961	1961	1960	2491
667	20230607	094400	878506881	1961	1965	1965	1961	2070
668	20230607	094300	874446351	1965	1961	1965	1961	3434
669	20230607	094200	867712037	1961	1961	1961	1961	1857
670	20230607	094100	864070460	1961	1966	1966	1961	19276
671	20230607	094000	826222031	1965	1966	1966	1965	1502
672	20230607	093900	823270132	1966	1966	1966	1965	1094
673	20230607	093800	821120329	1966	1966	1967	1965	993
674	20230607	093700	819168044	1966	1966	1967	1966	3647
675	20230607	093600	811997942	1966	1967	1967	1966	246
676	20230607	093500	811514062	1967	1967	1967	1966	1001
677	20230607	093400	809545754	1967	1966	1967	1966	3342
678	20230607	093300	802973202	1967	1970	1970	1967	6996
679	20230607	093200	789207403	1970	1969	1970	1969	1790
680	20230607	093100	785682873	1970	1971	1972	1970	16600
681	20230607	093000	752972026	1971	1973	1974	1971	16958
682	20230607	092900	719526127	1974	1974	1974	1973	616
683	20230607	092800	718310148	1973	1973	1974	1973	1098
684	20230607	092700	716142986	1974	1974	1975	1974	5061
685	20230607	092600	706152562	1974	1975	1977	1974	1047
686	20230607	092500	704084737	1975	1975	1977	1974	1150
687	20230607	092400	701812622	1975	1977	1977	1975	3391
688	20230607	092300	695113541	1977	1977	1977	1976	3036
689	20230607	092200	689113721	1977	1978	1978	1976	9431
690	20230607	092100	670468344	1977	1984	1984	1977	3223
691	20230607	092000	664085664	1985	1985	1989	1981	11310
692	20230607	091900	641629757	1985	1980	1985	1979	6188
693	20230607	091800	629375092	1984	1976	1985	1975	10448
694	20230607	091700	608704363	1976	1970	1976	1970	2240
695	20230607	091600	604279164	1976	1968	1976	1968	3366
696	20230607	091500	597651062	1967	1962	1967	1961	5054
697	20230607	091400	587729210	1961	1962	1962	1961	12724
698	20230607	091300	562767567	1963	1965	1965	1962	19239
699	20230607	091200	524992576	1965	1964	1965	1963	9264
700	20230607	091100	506795870	1963	1963	1965	1963	3468
701	20230607	091000	499982149	1966	1971	1977	1962	14318
702	20230607	090900	471842649	1971	1977	1977	1971	7776
703	20230607	090800	456503530	1978	1983	1985	1978	16986
704	20230607	090700	422830559	1980	1970	1980	1970	6588
705	20230607	090600	409827274	1963	1962	1963	1961	11899
706	20230607	090500	386473713	1961	1961	1964	1960	34189
707	20230607	090400	319432333	1961	1971	1971	1961	24207
708	20230607	090300	271864682	1972	1983	1983	1970	31189
709	20230607	090200	210277530	1979	1995	1995	1979	49502
710	20230607	090100	112018069	1995	1984	1995	1984	10059
711	20230607	090000	91993632	1983	1989	1989	1982	40162