KissMeData/052670/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	184000	1551667595	1900	1900	1900	1900	7734
3	20230613	183900	1551667595	1900	1900	1900	1900	0
4	20230613	183800	1551667595	1900	1900	1900	1900	0
5	20230613	183700	1551667595	1900	1900	1900	1900	0
6	20230613	183600	1551667595	1900	1900	1900	1900	0
7	20230613	183500	1551667595	1900	1900	1900	1900	0
8	20230613	183400	1551667595	1900	1900	1900	1900	0
9	20230613	183300	1551667595	1900	1900	1900	1900	0
10	20230613	183200	1551667595	1900	1900	1900	1900	0
11	20230613	183100	1551667595	1900	1900	1900	1900	0
12	20230613	183000	1551667595	1900	1900	1900	1900	0
13	20230613	182900	1551667595	1900	1900	1900	1900	0
14	20230613	182800	1551667595	1900	1900	1900	1900	0
15	20230613	182700	1551667595	1900	1900	1900	1900	0
16	20230613	182600	1551667595	1900	1900	1900	1900	0
17	20230613	182500	1551667595	1900	1900	1900	1900	0
18	20230613	182400	1551667595	1900	1900	1900	1900	0
19	20230613	182300	1551667595	1900	1900	1900	1900	0
20	20230613	182200	1551667595	1900	1900	1900	1900	0
21	20230613	182100	1551667595	1900	1900	1900	1900	0
22	20230613	182000	1551667595	1900	1900	1900	1900	0
23	20230613	181900	1551667595	1900	1900	1900	1900	0
24	20230613	181800	1551667595	1900	1900	1900	1900	0
25	20230613	181700	1551667595	1900	1900	1900	1900	0
26	20230613	181600	1551667595	1900	1900	1900	1900	0
27	20230613	181500	1551667595	1900	1900	1900	1900	0
28	20230613	181400	1551667595	1900	1900	1900	1900	0
29	20230613	181300	1551667595	1900	1900	1900	1900	0
30	20230613	181200	1551667595	1900	1900	1900	1900	0
31	20230613	181100	1551667595	1900	1900	1900	1900	0
32	20230613	181000	1551667595	1900	1900	1900	1900	7734
33	20230613	180900	1551667595	1900	1900	1900	1900	0
34	20230613	180800	1551667595	1900	1900	1900	1900	0
35	20230613	180700	1551667595	1900	1900	1900	1900	0
36	20230613	180600	1551667595	1900	1900	1900	1900	0
37	20230613	180500	1551667595	1900	1900	1900	1900	0
38	20230613	180400	1551667595	1900	1900	1900	1900	0
39	20230613	180300	1551667595	1900	1900	1900	1900	0
40	20230613	180200	1551667595	1900	1900	1900	1900	0
41	20230613	180100	1551667595	1900	1900	1900	1900	0
42	20230613	180000	1551667595	1900	1900	1900	1900	0
43	20230613	175900	1551667595	1900	1900	1900	1900	0
44	20230613	175800	1551667595	1900	1900	1900	1900	0
45	20230613	175700	1551667595	1900	1900	1900	1900	0
46	20230613	175600	1551667595	1900	1900	1900	1900	0
47	20230613	175500	1551667595	1900	1900	1900	1900	0
48	20230613	175400	1551667595	1900	1900	1900	1900	0
49	20230613	175300	1551667595	1900	1900	1900	1900	0
50	20230613	175200	1551667595	1900	1900	1900	1900	0
51	20230613	175100	1551667595	1900	1900	1900	1900	0
52	20230613	175000	1551667595	1900	1900	1900	1900	0
53	20230613	174900	1551667595	1900	1900	1900	1900	0
54	20230613	174800	1551667595	1900	1900	1900	1900	0
55	20230613	174700	1551667595	1900	1900	1900	1900	0
56	20230613	174600	1551667595	1900	1900	1900	1900	0
57	20230613	174500	1551667595	1900	1900	1900	1900	0
58	20230613	174400	1551667595	1900	1900	1900	1900	0
59	20230613	174300	1551667595	1900	1900	1900	1900	0
60	20230613	174200	1551667595	1900	1900	1900	1900	0
61	20230613	174100	1551667595	1900	1900	1900	1900	0
62	20230613	174000	1551667595	1900	1900	1900	1900	7734
63	20230613	173900	1551667595	1900	1900	1900	1900	0
64	20230613	173800	1551667595	1900	1900	1900	1900	0
65	20230613	173700	1551667595	1900	1900	1900	1900	0
66	20230613	173600	1551667595	1900	1900	1900	1900	0
67	20230613	173500	1551667595	1900	1900	1900	1900	0
68	20230613	173400	1551667595	1900	1900	1900	1900	0
69	20230613	173300	1551667595	1900	1900	1900	1900	0
70	20230613	173200	1551667595	1900	1900	1900	1900	0
71	20230613	173100	1551667595	1900	1900	1900	1900	0
72	20230613	173000	1551667595	1900	1900	1900	1900	0
73	20230613	172900	1551667595	1900	1900	1900	1900	0
74	20230613	172800	1551667595	1900	1900	1900	1900	0
75	20230613	172700	1551667595	1900	1900	1900	1900	0
76	20230613	172600	1551667595	1900	1900	1900	1900	0
77	20230613	172500	1551667595	1900	1900	1900	1900	0
78	20230613	172400	1551667595	1900	1900	1900	1900	0
79	20230613	172300	1551667595	1900	1900	1900	1900	0
80	20230613	172200	1551667595	1900	1900	1900	1900	0
81	20230613	172100	1551667595	1900	1900	1900	1900	0
82	20230613	172000	1551667595	1900	1900	1900	1900	0
83	20230613	171900	1551667595	1900	1900	1900	1900	0
84	20230613	171800	1551667595	1900	1900	1900	1900	0
85	20230613	171700	1551667595	1900	1900	1900	1900	0
86	20230613	171600	1551667595	1900	1900	1900	1900	0
87	20230613	171500	1551667595	1900	1900	1900	1900	0
88	20230613	171400	1551667595	1900	1900	1900	1900	0
89	20230613	171300	1551667595	1900	1900	1900	1900	0
90	20230613	171200	1551667595	1900	1900	1900	1900	0
91	20230613	171100	1551667595	1900	1900	1900	1900	0
92	20230613	171000	1551667595	1900	1900	1900	1900	7734
93	20230613	170900	1551667595	1900	1900	1900	1900	0
94	20230613	170800	1551667595	1900	1900	1900	1900	0
95	20230613	170700	1551667595	1900	1900	1900	1900	0
96	20230613	170600	1551667595	1900	1900	1900	1900	0
97	20230613	170500	1551667595	1900	1900	1900	1900	0
98	20230613	170400	1551667595	1900	1900	1900	1900	0
99	20230613	170300	1551667595	1900	1900	1900	1900	0
100	20230613	170200	1551667595	1900	1900	1900	1900	0
101	20230613	170100	1551667595	1900	1900	1900	1900	0
102	20230613	170000	1551667595	1900	1900	1900	1900	0
103	20230613	165900	1551667595	1900	1900	1900	1900	0
104	20230613	165800	1551667595	1900	1900	1900	1900	0
105	20230613	165700	1551667595	1900	1900	1900	1900	0
106	20230613	165600	1551667595	1900	1900	1900	1900	0
107	20230613	165500	1551667595	1900	1900	1900	1900	0
108	20230613	165400	1551667595	1900	1900	1900	1900	0
109	20230613	165300	1551667595	1900	1900	1900	1900	0
110	20230613	165200	1551667595	1900	1900	1900	1900	0
111	20230613	165100	1551667595	1900	1900	1900	1900	0
112	20230613	165000	1551667595	1900	1900	1900	1900	0
113	20230613	164900	1551667595	1900	1900	1900	1900	0
114	20230613	164800	1551667595	1900	1900	1900	1900	0
115	20230613	164700	1551667595	1900	1900	1900	1900	0
116	20230613	164600	1551667595	1900	1900	1900	1900	0
117	20230613	164500	1551667595	1900	1900	1900	1900	0
118	20230613	164400	1551667595	1900	1900	1900	1900	0
119	20230613	164300	1551667595	1900	1900	1900	1900	0
120	20230613	164200	1551667595	1900	1900	1900	1900	0
121	20230613	164100	1551667595	1900	1900	1900	1900	0
122	20230613	164000	1551667595	1900	1900	1900	1900	7734
123	20230613	163900	1551667595	1900	1900	1900	1900	0
124	20230613	163800	1551667595	1900	1900	1900	1900	0
125	20230613	163700	1551667595	1900	1900	1900	1900	0
126	20230613	163600	1551667595	1900	1900	1900	1900	0
127	20230613	163500	1551667595	1900	1900	1900	1900	0
128	20230613	163400	1551667595	1900	1900	1900	1900	0
129	20230613	163300	1551667595	1900	1900	1900	1900	0
130	20230613	163200	1551667595	1900	1900	1900	1900	0
131	20230613	163100	1551667595	1900	1900	1900	1900	0
132	20230613	163000	1551667595	1900	1900	1900	1900	0
133	20230613	162900	1551667595	1900	1900	1900	1900	0
134	20230613	162800	1551667595	1900	1900	1900	1900	0
135	20230613	162700	1551667595	1900	1900	1900	1900	0
136	20230613	162600	1551667595	1900	1900	1900	1900	0
137	20230613	162500	1551667595	1900	1900	1900	1900	0
138	20230613	162400	1551667595	1900	1900	1900	1900	0
139	20230613	162300	1551667595	1900	1900	1900	1900	0
140	20230613	162200	1551667595	1900	1900	1900	1900	0
141	20230613	162100	1551667595	1900	1900	1900	1900	0
142	20230613	162000	1551667595	1900	1900	1900	1900	0
143	20230613	161900	1551667595	1900	1900	1900	1900	0
144	20230613	161800	1551667595	1900	1900	1900	1900	0
145	20230613	161700	1551667595	1900	1900	1900	1900	0
146	20230613	161600	1551667595	1900	1900	1900	1900	0
147	20230613	161500	1551667595	1900	1900	1900	1900	0
148	20230613	161400	1551667595	1900	1900	1900	1900	0
149	20230613	161300	1551667595	1900	1900	1900	1900	0
150	20230613	161200	1551667595	1900	1900	1900	1900	0
151	20230613	161100	1551667595	1900	1900	1900	1900	0
152	20230613	161000	1551667595	1900	1900	1900	1900	7734
153	20230613	160900	1551667595	1900	1900	1900	1900	0
154	20230613	160800	1551667595	1900	1900	1900	1900	0
155	20230613	160700	1551667595	1900	1900	1900	1900	0
156	20230613	160600	1551667595	1900	1900	1900	1900	0
157	20230613	160500	1551667595	1900	1900	1900	1900	0
158	20230613	160400	1551667595	1900	1900	1900	1900	0
159	20230613	160300	1551667595	1900	1900	1900	1900	0
160	20230613	160200	1551667595	1900	1900	1900	1900	0
161	20230613	160100	1551667595	1900	1900	1900	1900	0
162	20230613	160000	1551667595	1900	1900	1900	1900	0
163	20230613	155900	1551667595	1900	1900	1900	1900	0
164	20230613	155800	1551667595	1900	1900	1900	1900	0
165	20230613	155700	1551667595	1900	1900	1900	1900	0
166	20230613	155600	1551667595	1900	1900	1900	1900	0
167	20230613	155500	1551667595	1900	1900	1900	1900	0
168	20230613	155400	1551667595	1900	1900	1900	1900	0
169	20230613	155300	1551667595	1900	1900	1900	1900	0
170	20230613	155200	1551667595	1900	1900	1900	1900	0
171	20230613	155100	1551667595	1900	1900	1900	1900	0
172	20230613	155000	1551667595	1900	1900	1900	1900	0
173	20230613	154900	1551667595	1900	1900	1900	1900	0
174	20230613	154800	1551667595	1900	1900	1900	1900	0
175	20230613	154700	1551667595	1900	1900	1900	1900	0
176	20230613	154600	1551667595	1900	1900	1900	1900	0
177	20230613	154500	1551667595	1900	1900	1900	1900	0
178	20230613	154400	1551667595	1900	1900	1900	1900	0
179	20230613	154300	1551667595	1900	1900	1900	1900	0
180	20230613	154200	1551667595	1900	1900	1900	1900	0
181	20230613	154100	1551667595	1900	1900	1900	1900	0
182	20230613	154000	1551667595	1900	1900	1900	1900	7734
183	20230613	153900	1551667595	1900	1900	1900	1900	0
184	20230613	153800	1551667595	1900	1900	1900	1900	0
185	20230613	153700	1551667595	1900	1900	1900	1900	0
186	20230613	153600	1551667595	1900	1900	1900	1900	0
187	20230613	153500	1551667595	1900	1900	1900	1900	0
188	20230613	153400	1551667595	1900	1900	1900	1900	0
189	20230613	153300	1551667595	1900	1900	1900	1900	0
190	20230613	153200	1551667595	1900	1900	1900	1900	0
191	20230613	153100	1551667595	1900	1900	1900	1900	0
192	20230613	153000	1551667595	1900	1900	1900	1900	7734
193	20230613	152900	1536972995	1895	1895	1895	1895	0
194	20230613	152800	1536972995	1895	1895	1895	1895	0
195	20230613	152700	1536972995	1895	1895	1895	1895	0
196	20230613	152600	1536972995	1895	1895	1895	1895	0
197	20230613	152500	1536972995	1895	1895	1895	1895	0
198	20230613	152400	1536972995	1895	1895	1895	1895	0
199	20230613	152300	1536972995	1895	1895	1895	1895	0
200	20230613	152200	1536972995	1895	1895	1895	1895	0
201	20230613	152100	1536972995	1895	1895	1895	1895	0
202	20230613	152000	1536972995	1895	1895	1895	1895	0
203	20230613	151900	1536972995	1895	1894	1895	1893	2708
204	20230613	151800	1531844001	1892	1893	1894	1892	5339
205	20230613	151700	1521740235	1893	1895	1895	1893	4833
206	20230613	151600	1512585682	1895	1896	1896	1895	4775
207	20230613	151500	1503533107	1896	1896	1896	1896	11
208	20230613	151400	1503512251	1896	1897	1897	1896	5000
209	20230613	151300	1494032039	1896	1900	1900	1896	117
210	20230613	151200	1493810165	1896	1896	1896	1896	402
211	20230613	151100	1493047973	1896	1896	1896	1895	746
212	20230613	151000	1491634067	1896	1896	1896	1896	115
213	20230613	150900	1491416027	1895	1896	1896	1895	1238
214	20230613	150800	1489068781	1896	1901	1901	1896	68
215	20230613	150700	1488939593	1901	1896	1901	1895	26
216	20230613	150600	1488890202	1896	1896	1901	1896	426
217	20230613	150500	1488082406	1902	1896	1902	1896	32
218	20230613	150400	1488021716	1896	1897	1897	1896	3076
219	20230613	150300	1482189023	1897	1897	1897	1897	0
220	20230613	150200	1482189023	1897	1897	1897	1897	267
221	20230613	150100	1481682524	1897	1897	1897	1897	163
222	20230613	150000	1481373313	1896	1897	1897	1896	1538
223	20230613	145900	1478456719	1897	1898	1898	1897	275
224	20230613	145800	1477934772	1898	1898	1898	1897	1763
225	20230613	145700	1474589865	1898	1898	1898	1898	1856
226	20230613	145600	1471067177	1898	1899	1899	1898	2558
227	20230613	145500	1466212091	1900	1899	1900	1899	1399
228	20230613	145400	1463555389	1903	1903	1903	1903	18
229	20230613	145300	1463521135	1903	1899	1903	1899	18
230	20230613	145200	1463486913	1899	1899	1899	1899	126
231	20230613	145100	1463247639	1899	1899	1899	1899	440
232	20230613	145000	1462412079	1898	1898	1898	1898	706
233	20230613	144900	1461072091	1899	1899	1899	1899	758
234	20230613	144800	1459632649	1898	1899	1900	1898	3210
235	20230613	144700	1453536926	1899	1900	1900	1899	171
236	20230613	144600	1453212179	1900	1900	1900	1900	283
237	20230613	144500	1452674479	1899	1900	1900	1899	1558
238	20230613	144400	1449715337	1900	1900	1900	1900	1026
239	20230613	144300	1447765937	1900	1900	1900	1900	211
240	20230613	144200	1447365037	1900	1900	1900	1899	1316
241	20230613	144100	1444864677	1900	1899	1900	1899	3294
242	20230613	144000	1438606967	1900	1900	1900	1900	4041
243	20230613	143900	1430929067	1900	1900	1900	1900	892
244	20230613	143800	1429234267	1900	1905	1905	1900	14910
245	20230613	143700	1400901170	1905	1904	1905	1904	1525
246	20230613	143600	1397997370	1905	1905	1905	1905	601
247	20230613	143500	1396852465	1904	1904	1904	1904	1177
248	20230613	143400	1394611457	1904	1904	1904	1904	18
249	20230613	143300	1394577185	1904	1901	1904	1901	1185
250	20230613	143200	1392324494	1901	1901	1901	1901	5
251	20230613	143100	1392314989	1901	1901	1901	1901	0
252	20230613	143000	1392314989	1901	1901	1901	1900	1556
253	20230613	142900	1389357870	1902	1902	1902	1902	1
254	20230613	142800	1389355968	1900	1903	1903	1900	116
255	20230613	142700	1389135467	1903	1902	1904	1902	19
256	20230613	142600	1389099325	1902	1902	1902	1902	19
257	20230613	142500	1389063187	1901	1901	1901	1901	9
258	20230613	142400	1389046078	1901	1901	1901	1901	67
259	20230613	142300	1388918711	1900	1904	1904	1900	3510
260	20230613	142200	1382249579	1900	1902	1902	1900	1447
261	20230613	142100	1379499577	1902	1902	1902	1902	10
262	20230613	142000	1379480557	1900	1902	1904	1900	4581
263	20230613	141900	1370774100	1905	1905	1905	1904	11
264	20230613	141800	1370753146	1905	1903	1905	1903	40
265	20230613	141700	1370676995	1902	1902	1902	1902	115
266	20230613	141600	1370458265	1902	1902	1902	1902	1500
267	20230613	141500	1367605265	1901	1901	1902	1901	2985
268	20230613	141400	1361930765	1902	1902	1902	1901	3025
269	20230613	141300	1356178715	1902	1902	1902	1902	31
270	20230613	141200	1356119753	1902	1902	1902	1902	150
271	20230613	141100	1355834453	1902	1902	1902	1902	50
272	20230613	141000	1355739353	1902	1902	1902	1902	385
273	20230613	140900	1355007083	1902	1902	1902	1902	900
274	20230613	140800	1353295283	1902	1902	1902	1902	1243
275	20230613	140700	1350931097	1902	1902	1902	1902	0
276	20230613	140600	1350931097	1902	1902	1902	1902	0
277	20230613	140500	1350931097	1902	1902	1902	1902	1
278	20230613	140400	1350929195	1902	1903	1903	1902	921
279	20230613	140300	1349177433	1902	1902	1902	1902	60
280	20230613	140200	1349063313	1902	1902	1902	1901	575
281	20230613	140100	1347969664	1902	1901	1902	1901	338
282	20230613	140000	1347326817	1901	1901	1901	1901	0
283	20230613	135900	1347326817	1901	1901	1901	1901	94
284	20230613	135800	1347148123	1902	1901	1902	1901	559
285	20230613	135700	1346085434	1901	1901	1901	1901	1070
286	20230613	135600	1344051364	1901	1901	1901	1901	1284
287	20230613	135500	1341610480	1901	1902	1902	1901	2848
288	20230613	135400	1336195984	1902	1902	1902	1901	140
289	20230613	135300	1335929832	1902	1902	1902	1902	360
290	20230613	135200	1335245112	1902	1902	1902	1901	1204
291	20230613	135100	1332956104	1902	1902	1902	1902	1
292	20230613	135000	1332954202	1902	1903	1903	1902	200
293	20230613	134900	1332573702	1903	1903	1903	1903	1
294	20230613	134800	1332571799	1903	1903	1903	1903	0
295	20230613	134700	1332571799	1903	1903	1903	1903	4
296	20230613	134600	1332564187	1903	1903	1903	1903	1
297	20230613	134500	1332562284	1901	1902	1904	1901	337
298	20230613	134400	1331921198	1903	1904	1904	1903	126
299	20230613	134300	1331681346	1904	1904	1904	1904	19
300	20230613	134200	1331645170	1904	1902	1904	1902	1883
301	20230613	134100	1328063164	1904	1904	1904	1903	451
302	20230613	134000	1327204853	1905	1905	1905	1905	0
303	20230613	133900	1327204853	1905	1905	1905	1905	26
304	20230613	133800	1327155323	1904	1904	1904	1904	1
305	20230613	133700	1327153419	1905	1904	1905	1904	2524
306	20230613	133600	1322346327	1904	1904	1904	1904	4
307	20230613	133500	1322338711	1903	1900	1903	1900	6107
308	20230613	133400	1310734286	1900	1902	1902	1900	430
309	20230613	133300	1309917269	1902	1902	1902	1902	528
310	20230613	133200	1308913013	1900	1900	1900	1900	2040
311	20230613	133100	1305037013	1900	1900	1900	1900	7543
312	20230613	133000	1290705313	1900	1900	1900	1900	479
313	20230613	132900	1289795213	1900	1904	1904	1900	12634
314	20230613	132800	1265776105	1904	1904	1904	1904	440
315	20230613	132700	1264938345	1904	1904	1904	1904	43
316	20230613	132600	1264856473	1904	1902	1904	1902	937
317	20230613	132500	1263074223	1903	1902	1903	1902	838
318	20230613	132400	1261479519	1903	1903	1903	1902	502
319	20230613	132300	1260524505	1903	1903	1903	1903	1955
320	20230613	132200	1256804140	1903	1904	1904	1903	346
321	20230613	132100	1256145681	1904	1904	1904	1904	125
322	20230613	132000	1255907681	1904	1904	1904	1904	55
323	20230613	131900	1255802961	1905	1903	1905	1903	4006
324	20230613	131800	1248178290	1903	1904	1904	1903	2315
325	20230613	131700	1243772745	1904	1904	1904	1903	833
326	20230613	131600	1242187244	1904	1905	1905	1904	3771
327	20230613	131500	1235007155	1904	1905	1905	1904	200
328	20230613	131400	1234626255	1905	1905	1905	1905	100
329	20230613	131300	1234435755	1905	1905	1905	1905	131
330	20230613	131200	1234186200	1905	1905	1905	1905	1999
331	20230613	131100	1230378105	1905	1905	1905	1905	936
332	20230613	131000	1228595025	1905	1905	1905	1905	101
333	20230613	130900	1228402620	1904	1904	1904	1904	548
334	20230613	130800	1227359228	1904	1904	1904	1904	3488
335	20230613	130700	1220718076	1904	1904	1904	1904	303
336	20230613	130600	1220141164	1903	1905	1905	1903	1473
337	20230613	130500	1217337230	1904	1906	1906	1903	4466
338	20230613	130400	1208828970	1906	1905	1906	1905	927
339	20230613	130300	1207062158	1905	1905	1905	1905	8
340	20230613	130200	1207046918	1904	1905	1905	1904	3293
341	20230613	130100	1200775540	1905	1910	1910	1905	15104
342	20230613	130000	1171963627	1910	1909	1912	1909	452
343	20230613	125900	1171100058	1909	1909	1909	1909	708
344	20230613	125800	1169748486	1909	1909	1909	1909	563
345	20230613	125700	1168673719	1909	1909	1909	1909	143
346	20230613	125600	1168400732	1910	1910	1911	1909	1073
347	20230613	125500	1166350924	1910	1910	1910	1910	70
348	20230613	125400	1166217224	1910	1909	1910	1909	1574
349	20230613	125300	1163211770	1909	1909	1909	1909	0
350	20230613	125200	1163211770	1909	1909	1909	1909	1
351	20230613	125100	1163209861	1909	1910	1910	1909	1011
352	20230613	125000	1161279812	1910	1911	1911	1910	7718
353	20230613	124900	1146538212	1911	1910	1911	1910	144
354	20230613	124800	1146263116	1911	1912	1912	1911	783
355	20230613	124700	1144766802	1911	1911	1911	1911	1602
356	20230613	124600	1141705380	1912	1912	1912	1912	0
357	20230613	124500	1141705380	1912	1912	1912	1912	575
358	20230613	124400	1140605980	1912	1912	1912	1912	2300
359	20230613	124300	1136208380	1912	1912	1913	1912	305
360	20230613	124200	1135625219	1912	1912	1912	1912	1
361	20230613	124100	1135623307	1912	1912	1912	1912	108
362	20230613	124000	1135416811	1912	1913	1913	1912	42
363	20230613	123900	1135336487	1914	1914	1914	1914	103
364	20230613	123800	1135139345	1912	1912	1912	1912	50
365	20230613	123700	1135043745	1912	1912	1912	1912	65
366	20230613	123600	1134919465	1911	1911	1911	1911	1
367	20230613	123500	1134917554	1910	1910	1910	1910	0
368	20230613	123400	1134917554	1910	1910	1910	1910	0
369	20230613	123300	1134917554	1910	1910	1910	1910	459
370	20230613	123200	1134040864	1910	1912	1912	1910	1439
371	20230613	123100	1131291852	1910	1911	1912	1910	1096
372	20230613	123000	1129198029	1910	1910	1910	1910	0
373	20230613	122900	1129198029	1910	1911	1911	1910	87
374	20230613	122800	1129031857	1914	1915	1915	1910	100
375	20230613	122700	1128840844	1915	1915	1915	1915	152
376	20230613	122600	1128549764	1915	1915	1915	1915	1
377	20230613	122500	1128547849	1910	1910	1910	1910	0
378	20230613	122400	1128547849	1910	1915	1915	1910	240
379	20230613	122300	1128088444	1915	1915	1915	1915	8
380	20230613	122200	1128073124	1915	1915	1915	1915	1
381	20230613	122100	1128071209	1909	1910	1910	1909	6020
382	20230613	122000	1116578797	1910	1915	1915	1910	2606
383	20230613	121900	1111597649	1915	1915	1915	1915	403
384	20230613	121800	1110825904	1916	1915	1916	1915	234
385	20230613	121700	1110377758	1915	1915	1915	1915	356
386	20230613	121600	1109696018	1916	1916	1916	1916	38
387	20230613	121500	1109623210	1916	1916	1916	1916	18
388	20230613	121400	1109588722	1916	1917	1917	1916	1252
389	20230613	121300	1107189888	1917	1917	1917	1917	18
390	20230613	121200	1107155382	1917	1917	1917	1917	216
391	20230613	121100	1106741310	1917	1916	1917	1916	104
392	20230613	121000	1106542042	1916	1916	1916	1916	0
393	20230613	120900	1106542042	1916	1916	1916	1916	500
394	20230613	120800	1105584042	1916	1917	1917	1916	159
395	20230613	120700	1105279293	1917	1917	1917	1917	282
396	20230613	120600	1104738699	1918	1920	1920	1918	160
397	20230613	120500	1104431509	1920	1920	1920	1920	125
398	20230613	120400	1104191509	1920	1920	1920	1920	125
399	20230613	120300	1103951509	1915	1913	1915	1913	429
400	20230613	120200	1103130116	1913	1911	1913	1911	866
401	20230613	120100	1101474578	1909	1909	1909	1909	0
402	20230613	120000	1101474578	1909	1909	1909	1909	0
403	20230613	115900	1101474578	1909	1909	1909	1909	1382
404	20230613	115800	1098836340	1909	1909	1909	1909	240
405	20230613	115700	1098378180	1909	1909	1909	1909	250
406	20230613	115600	1097900930	1910	1911	1911	1910	3266
407	20230613	115500	1091662820	1910	1912	1912	1910	1103
408	20230613	115400	1089555917	1912	1912	1912	1912	1
409	20230613	115300	1089554005	1913	1913	1913	1910	2361
410	20230613	115200	1085041876	1913	1912	1913	1912	173
411	20230613	115100	1084710979	1913	1913	1913	1913	12
412	20230613	115000	1084688023	1912	1913	1913	1912	23
413	20230613	114900	1084644034	1913	1913	1913	1913	10
414	20230613	114800	1084624904	1909	1910	1910	1909	45
415	20230613	114700	1084538978	1909	1909	1909	1909	0
416	20230613	114600	1084538978	1909	1914	1914	1909	948
417	20230613	114500	1082728634	1914	1911	1914	1909	482
418	20230613	114400	1081808184	1909	1914	1914	1909	4014
419	20230613	114300	1074143790	1909	1909	1911	1909	843
420	20230613	114200	1072534408	1909	1909	1909	1908	3085
421	20230613	114100	1066646450	1909	1914	1914	1909	10528
422	20230613	114000	1046531606	1915	1917	1917	1915	473
423	20230613	113900	1045625706	1917	1917	1917	1917	154
424	20230613	113800	1045330488	1915	1915	1915	1915	0
425	20230613	113700	1045330488	1915	1915	1915	1915	167
426	20230613	113600	1045010683	1915	1917	1917	1915	154
427	20230613	113500	1044715565	1914	1914	1914	1914	1567
428	20230613	113400	1041716327	1913	1917	1917	1913	594
429	20230613	113300	1040579736	1917	1917	1917	1917	100
430	20230613	113200	1040388036	1917	1917	1917	1917	0
431	20230613	113100	1040388036	1917	1920	1920	1910	6423
432	20230613	113000	1028093032	1917	1921	1921	1917	7328
433	20230613	112900	1014033121	1920	1920	1920	1920	0
434	20230613	112800	1014033121	1920	1920	1920	1920	1003
435	20230613	112700	1012107361	1921	1921	1921	1921	0
436	20230613	112600	1012107361	1921	1923	1923	1921	249
437	20230613	112500	1011628922	1926	1924	1927	1922	1225
438	20230613	112400	1009269906	1927	1923	1927	1923	75
439	20230613	112300	1009125397	1923	1919	1923	1919	2326
440	20230613	112200	1004659265	1919	1920	1920	1919	109
441	20230613	112100	1004450035	1920	1920	1921	1920	219
442	20230613	112000	1004029443	1921	1921	1921	1920	1172
443	20230613	111900	1001779098	1921	1923	1923	1919	8719
444	20230613	111800	985030522	1923	1923	1923	1923	50
445	20230613	111700	984934372	1924	1924	1924	1924	1121
446	20230613	111600	982777568	1924	1924	1924	1924	2000
447	20230613	111500	978929568	1924	1925	1925	1924	468
448	20230613	111400	978028925	1925	1926	1926	1925	794
449	20230613	111300	976500149	1927	1927	1927	1927	0
450	20230613	111200	976500149	1927	1928	1928	1927	435
451	20230613	111100	975661641	1929	1929	1929	1929	99
452	20230613	111000	975470670	1930	1933	1933	1930	2769
453	20230613	110900	970122832	1933	1934	1934	1932	3120
454	20230613	110800	964093559	1934	1934	1934	1934	342
455	20230613	110700	963432131	1934	1934	1934	1934	192
456	20230613	110600	963060803	1934	1934	1934	1934	73
457	20230613	110500	962919621	1934	1934	1934	1934	0
458	20230613	110400	962919621	1934	1933	1934	1933	348
459	20230613	110300	962246814	1934	1934	1934	1933	1666
460	20230613	110200	959025434	1934	1937	1937	1934	1800
461	20230613	110100	955544228	1937	1937	1937	1937	5
462	20230613	110000	955534543	1934	1933	1934	1933	412
463	20230613	105900	954737808	1934	1933	1934	1933	159
464	20230613	105800	954430460	1933	1933	1933	1933	520
465	20230613	105700	953425300	1933	1932	1933	1932	784
466	20230613	105600	951910052	1932	1933	1933	1932	735
467	20230613	105500	950489397	1931	1932	1934	1931	585
468	20230613	105400	949359085	1935	1938	1939	1935	531
469	20230613	105300	948329530	1939	1940	1940	1935	1459
470	20230613	105200	945502864	1939	1938	1939	1935	4598
471	20230613	105100	936598489	1938	1938	1938	1938	529
472	20230613	105000	935573287	1938	1938	1938	1938	11
473	20230613	104900	935551969	1937	1937	1937	1937	126
474	20230613	104800	935307907	1938	1938	1938	1938	510
475	20230613	104700	934319527	1937	1937	1937	1937	877
476	20230613	104600	932620778	1937	1935	1937	1935	105
477	20230613	104500	932417498	1935	1934	1935	1934	3770
478	20230613	104400	925124548	1935	1935	1935	1935	200
479	20230613	104300	924737548	1932	1932	1932	1932	0
480	20230613	104200	924737548	1932	1934	1934	1932	40
481	20230613	104100	924660248	1930	1931	1931	1930	391
482	20230613	104000	923905237	1935	1935	1935	1935	10
483	20230613	103900	923885887	1931	1931	1931	1931	23
484	20230613	103800	923841474	1931	1931	1932	1931	223
485	20230613	103700	923410857	1931	1935	1935	1931	4057
486	20230613	103600	915563983	1935	1936	1936	1935	250
487	20230613	103500	915080033	1936	1936	1938	1935	310
488	20230613	103400	914479834	1937	1937	1937	1937	199
489	20230613	103300	914094371	1930	1931	1931	1930	200
490	20230613	103200	913708270	1931	1931	1931	1931	0
491	20230613	103100	913708270	1931	1930	1931	1930	52
492	20230613	103000	913607881	1930	1934	1934	1930	3139
493	20230613	102900	907537275	1934	1934	1937	1934	260
494	20230613	102800	907034416	1934	1940	1940	1934	4203
495	20230613	102700	898891436	1940	1939	1940	1939	811
496	20230613	102600	897318197	1938	1938	1938	1938	13
497	20230613	102500	897293003	1937	1937	1937	1937	1091
498	20230613	102400	895179736	1936	1936	1936	1935	550
499	20230613	102300	894115481	1936	1937	1937	1936	269
500	20230613	102200	893594437	1937	1937	1937	1936	1243
501	20230613	102100	891187976	1935	1935	1937	1935	30
502	20230613	102000	891129888	1935	1935	1935	1935	381
503	20230613	101900	890392653	1935	1933	1935	1933	12192
504	20230613	101800	866825217	1933	1929	1933	1929	1622
505	20230613	101700	863693916	1929	1930	1930	1929	3596
506	20230613	101600	856753652	1930	1930	1930	1930	107
507	20230613	101500	856547142	1930	1927	1930	1927	2
508	20230613	101400	856543285	1930	1930	1930	1930	0
509	20230613	101300	856543285	1930	1930	1930	1930	300
510	20230613	101200	855964285	1922	1922	1925	1922	71
511	20230613	101100	855827771	1930	1930	1930	1930	1
512	20230613	101000	855825841	1919	1929	1930	1919	1931
513	20230613	100900	852109052	1928	1928	1929	1928	166
514	20230613	100800	851788854	1929	1929	1930	1929	120
515	20230613	100700	851557275	1918	1920	1920	1918	1970
516	20230613	100600	847777596	1920	1919	1920	1918	2137
517	20230613	100500	843676441	1920	1932	1932	1920	22475
518	20230613	100400	800374177	1933	1933	1935	1932	5082
519	20230613	100300	790554535	1934	1935	1935	1934	3010
520	20230613	100200	784733086	1935	1939	1944	1935	1284
521	20230613	100100	782248233	1937	1932	1937	1931	3248
522	20230613	100000	775971744	1931	1934	1934	1931	6509
523	20230613	095900	763396808	1933	1940	1946	1933	6439
524	20230613	095800	750915002	1941	1941	1941	1940	1110
525	20230613	095700	748760805	1941	1941	1948	1941	719
526	20230613	095600	747361635	1941	1947	1950	1941	2395
527	20230613	095500	742698924	1947	1942	1947	1941	1677
528	20230613	095400	739440141	1941	1939	1943	1938	1827
529	20230613	095300	735895759	1939	1957	1957	1939	24931
530	20230613	095200	687394427	1958	1958	1965	1950	54067
531	20230613	095100	581591097	1958	1936	1958	1936	40067
532	20230613	095000	503560347	1936	1936	1937	1936	7883
533	20230613	094900	488294167	1935	1930	1935	1930	16356
534	20230613	094800	456658775	1930	1930	1930	1930	108
535	20230613	094700	456450335	1930	1930	1930	1930	1370
536	20230613	094600	453806235	1930	1929	1930	1928	1755
537	20230613	094500	450421272	1929	1930	1930	1929	30
538	20230613	094400	450363397	1930	1931	1931	1930	2081
539	20230613	094300	446346698	1932	1931	1932	1931	499
540	20230613	094200	445382730	1931	1931	1931	1931	10
541	20230613	094100	445363420	1931	1931	1931	1931	113
542	20230613	094000	445145217	1932	1929	1932	1929	502
543	20230613	093900	444176163	1927	1930	1930	1927	2241
544	20230613	093800	439853533	1930	1930	1930	1930	571
545	20230613	093700	438751503	1930	1927	1930	1927	279
546	20230613	093600	438213858	1927	1927	1930	1927	1197
547	20230613	093500	435904239	1930	1932	1932	1930	259
548	20230613	093400	435403986	1932	1932	1932	1930	583
549	20230613	093300	434278692	1932	1931	1932	1931	26
550	20230613	093200	434228477	1931	1931	1932	1931	532
551	20230613	093100	433201161	1931	1931	1931	1931	518
552	20230613	093000	432200903	1931	1922	1931	1922	1334
553	20230613	092900	429634036	1918	1921	1922	1918	1234
554	20230613	092800	427265397	1921	1924	1924	1921	21674
555	20230613	092700	385585427	1924	1931	1931	1924	6013
556	20230613	092600	374008917	1931	1931	1931	1931	25
557	20230613	092500	373960642	1931	1931	1931	1925	1030
558	20230613	092400	371977292	1931	1932	1932	1929	1753
559	20230613	092300	368592083	1932	1934	1934	1932	857
560	20230613	092200	366934651	1934	1931	1934	1931	442
561	20230613	092100	366081143	1931	1934	1935	1931	15254
562	20230613	092000	336578360	1933	1932	1933	1932	593
563	20230613	091900	335432294	1932	1931	1933	1931	2477
564	20230613	091800	330646814	1932	1929	1932	1924	1718
565	20230613	091700	327336662	1929	1931	1932	1926	1426
566	20230613	091600	324582113	1932	1928	1932	1928	28383
567	20230613	091500	269831426	1928	1924	1928	1924	9574
568	20230613	091400	251376255	1924	1924	1924	1924	85
569	20230613	091300	251212715	1924	1919	1924	1919	10193
570	20230613	091200	231623586	1919	1913	1919	1913	9659
571	20230613	091100	213141650	1913	1909	1913	1908	760
572	20230613	091000	211690561	1909	1910	1910	1908	571
573	20230613	090900	210600735	1910	1909	1910	1909	4519
574	20230613	090800	201969813	1910	1913	1913	1908	1074
575	20230613	090700	199917333	1913	1905	1913	1905	1863
576	20230613	090600	196365767	1903	1905	1905	1902	4549
577	20230613	090500	187709007	1905	1904	1907	1900	3393
578	20230613	090400	181252705	1900	1904	1905	1900	268
579	20230613	090300	180742771	1901	1894	1901	1893	17681
580	20230613	090200	147245678	1894	1881	1894	1880	9215
581	20230613	090100	129882983	1880	1903	1907	1880	30979
582	20230613	090000	71248225	1908	1907	1909	1900	37348