KissMeData/024840/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	195700	1265421823	1938	1938	1938	1938	16574
3	20230612	195600	1265421823	1938	1938	1938	1938	0
4	20230612	195500	1265421823	1938	1938	1938	1938	0
5	20230612	195400	1265421823	1938	1938	1938	1938	0
6	20230612	195300	1265421823	1938	1938	1938	1938	0
7	20230612	195200	1265421823	1938	1938	1938	1938	0
8	20230612	195100	1265421823	1938	1938	1938	1938	0
9	20230612	195000	1265421823	1938	1938	1938	1938	0
10	20230612	194900	1265421823	1938	1938	1938	1938	0
11	20230612	194800	1265421823	1938	1938	1938	1938	0
12	20230612	194700	1265421823	1938	1938	1938	1938	0
13	20230612	194600	1265421823	1938	1938	1938	1938	0
14	20230612	194500	1265421823	1938	1938	1938	1938	0
15	20230612	194400	1265421823	1938	1938	1938	1938	0
16	20230612	194300	1265421823	1938	1938	1938	1938	0
17	20230612	194200	1265421823	1938	1938	1938	1938	0
18	20230612	194100	1265421823	1938	1938	1938	1938	0
19	20230612	194000	1265421823	1938	1938	1938	1938	0
20	20230612	193900	1265421823	1938	1938	1938	1938	0
21	20230612	193800	1265421823	1938	1938	1938	1938	0
22	20230612	193700	1265421823	1938	1938	1938	1938	0
23	20230612	193600	1265421823	1938	1938	1938	1938	0
24	20230612	193500	1265421823	1938	1938	1938	1938	0
25	20230612	193400	1265421823	1938	1938	1938	1938	0
26	20230612	193300	1265421823	1938	1938	1938	1938	0
27	20230612	193200	1265421823	1938	1938	1938	1938	0
28	20230612	193100	1265421823	1938	1938	1938	1938	0
29	20230612	193000	1265421823	1938	1938	1938	1938	0
30	20230612	192900	1265421823	1938	1938	1938	1938	0
31	20230612	192800	1265421823	1938	1938	1938	1938	0
32	20230612	192700	1265421823	1938	1938	1938	1938	16574
33	20230612	192600	1265421823	1938	1938	1938	1938	0
34	20230612	192500	1265421823	1938	1938	1938	1938	0
35	20230612	192400	1265421823	1938	1938	1938	1938	0
36	20230612	192300	1265421823	1938	1938	1938	1938	0
37	20230612	192200	1265421823	1938	1938	1938	1938	0
38	20230612	192100	1265421823	1938	1938	1938	1938	0
39	20230612	192000	1265421823	1938	1938	1938	1938	0
40	20230612	191900	1265421823	1938	1938	1938	1938	0
41	20230612	191800	1265421823	1938	1938	1938	1938	0
42	20230612	191700	1265421823	1938	1938	1938	1938	0
43	20230612	191600	1265421823	1938	1938	1938	1938	0
44	20230612	191500	1265421823	1938	1938	1938	1938	0
45	20230612	191400	1265421823	1938	1938	1938	1938	0
46	20230612	191300	1265421823	1938	1938	1938	1938	0
47	20230612	191200	1265421823	1938	1938	1938	1938	0
48	20230612	191100	1265421823	1938	1938	1938	1938	0
49	20230612	191000	1265421823	1938	1938	1938	1938	0
50	20230612	190900	1265421823	1938	1938	1938	1938	0
51	20230612	190800	1265421823	1938	1938	1938	1938	0
52	20230612	190700	1265421823	1938	1938	1938	1938	0
53	20230612	190600	1265421823	1938	1938	1938	1938	0
54	20230612	190500	1265421823	1938	1938	1938	1938	0
55	20230612	190400	1265421823	1938	1938	1938	1938	0
56	20230612	190300	1265421823	1938	1938	1938	1938	0
57	20230612	190200	1265421823	1938	1938	1938	1938	0
58	20230612	190100	1265421823	1938	1938	1938	1938	0
59	20230612	190000	1265421823	1938	1938	1938	1938	0
60	20230612	185900	1265421823	1938	1938	1938	1938	0
61	20230612	185800	1265421823	1938	1938	1938	1938	0
62	20230612	185700	1265421823	1938	1938	1938	1938	16574
63	20230612	185600	1265421823	1938	1938	1938	1938	0
64	20230612	185500	1265421823	1938	1938	1938	1938	0
65	20230612	185400	1265421823	1938	1938	1938	1938	0
66	20230612	185300	1265421823	1938	1938	1938	1938	0
67	20230612	185200	1265421823	1938	1938	1938	1938	0
68	20230612	185100	1265421823	1938	1938	1938	1938	0
69	20230612	185000	1265421823	1938	1938	1938	1938	0
70	20230612	184900	1265421823	1938	1938	1938	1938	0
71	20230612	184800	1265421823	1938	1938	1938	1938	0
72	20230612	184700	1265421823	1938	1938	1938	1938	0
73	20230612	184600	1265421823	1938	1938	1938	1938	0
74	20230612	184500	1265421823	1938	1938	1938	1938	0
75	20230612	184400	1265421823	1938	1938	1938	1938	0
76	20230612	184300	1265421823	1938	1938	1938	1938	0
77	20230612	184200	1265421823	1938	1938	1938	1938	0
78	20230612	184100	1265421823	1938	1938	1938	1938	0
79	20230612	184000	1265421823	1938	1938	1938	1938	0
80	20230612	183900	1265421823	1938	1938	1938	1938	0
81	20230612	183800	1265421823	1938	1938	1938	1938	0
82	20230612	183700	1265421823	1938	1938	1938	1938	0
83	20230612	183600	1265421823	1938	1938	1938	1938	0
84	20230612	183500	1265421823	1938	1938	1938	1938	0
85	20230612	183400	1265421823	1938	1938	1938	1938	0
86	20230612	183300	1265421823	1938	1938	1938	1938	0
87	20230612	183200	1265421823	1938	1938	1938	1938	0
88	20230612	183100	1265421823	1938	1938	1938	1938	0
89	20230612	183000	1265421823	1938	1938	1938	1938	0
90	20230612	182900	1265421823	1938	1938	1938	1938	0
91	20230612	182800	1265421823	1938	1938	1938	1938	0
92	20230612	182700	1265421823	1938	1938	1938	1938	16574
93	20230612	182600	1265421823	1938	1938	1938	1938	0
94	20230612	182500	1265421823	1938	1938	1938	1938	0
95	20230612	182400	1265421823	1938	1938	1938	1938	0
96	20230612	182300	1265421823	1938	1938	1938	1938	0
97	20230612	182200	1265421823	1938	1938	1938	1938	0
98	20230612	182100	1265421823	1938	1938	1938	1938	0
99	20230612	182000	1265421823	1938	1938	1938	1938	0
100	20230612	181900	1265421823	1938	1938	1938	1938	0
101	20230612	181800	1265421823	1938	1938	1938	1938	0
102	20230612	181700	1265421823	1938	1938	1938	1938	0
103	20230612	181600	1265421823	1938	1938	1938	1938	0
104	20230612	181500	1265421823	1938	1938	1938	1938	0
105	20230612	181400	1265421823	1938	1938	1938	1938	0
106	20230612	181300	1265421823	1938	1938	1938	1938	0
107	20230612	181200	1265421823	1938	1938	1938	1938	0
108	20230612	181100	1265421823	1938	1938	1938	1938	0
109	20230612	181000	1265421823	1938	1938	1938	1938	0
110	20230612	180900	1265421823	1938	1938	1938	1938	0
111	20230612	180800	1265421823	1938	1938	1938	1938	0
112	20230612	180700	1265421823	1938	1938	1938	1938	0
113	20230612	180600	1265421823	1938	1938	1938	1938	0
114	20230612	180500	1265421823	1938	1938	1938	1938	0
115	20230612	180400	1265421823	1938	1938	1938	1938	0
116	20230612	180300	1265421823	1938	1938	1938	1938	0
117	20230612	180200	1265421823	1938	1938	1938	1938	0
118	20230612	180100	1265421823	1938	1938	1938	1938	0
119	20230612	180000	1265421823	1938	1938	1938	1938	0
120	20230612	175900	1265421823	1938	1938	1938	1938	0
121	20230612	175800	1265421823	1938	1938	1938	1938	0
122	20230612	175700	1265421823	1938	1938	1938	1938	16574
123	20230612	175600	1265421823	1938	1938	1938	1938	0
124	20230612	175500	1265421823	1938	1938	1938	1938	0
125	20230612	175400	1265421823	1938	1938	1938	1938	0
126	20230612	175300	1265421823	1938	1938	1938	1938	0
127	20230612	175200	1265421823	1938	1938	1938	1938	0
128	20230612	175100	1265421823	1938	1938	1938	1938	0
129	20230612	175000	1265421823	1938	1938	1938	1938	0
130	20230612	174900	1265421823	1938	1938	1938	1938	0
131	20230612	174800	1265421823	1938	1938	1938	1938	0
132	20230612	174700	1265421823	1938	1938	1938	1938	0
133	20230612	174600	1265421823	1938	1938	1938	1938	0
134	20230612	174500	1265421823	1938	1938	1938	1938	0
135	20230612	174400	1265421823	1938	1938	1938	1938	0
136	20230612	174300	1265421823	1938	1938	1938	1938	0
137	20230612	174200	1265421823	1938	1938	1938	1938	0
138	20230612	174100	1265421823	1938	1938	1938	1938	0
139	20230612	174000	1265421823	1938	1938	1938	1938	0
140	20230612	173900	1265421823	1938	1938	1938	1938	0
141	20230612	173800	1265421823	1938	1938	1938	1938	0
142	20230612	173700	1265421823	1938	1938	1938	1938	0
143	20230612	173600	1265421823	1938	1938	1938	1938	0
144	20230612	173500	1265421823	1938	1938	1938	1938	0
145	20230612	173400	1265421823	1938	1938	1938	1938	0
146	20230612	173300	1265421823	1938	1938	1938	1938	0
147	20230612	173200	1265421823	1938	1938	1938	1938	0
148	20230612	173100	1265421823	1938	1938	1938	1938	0
149	20230612	173000	1265421823	1938	1938	1938	1938	0
150	20230612	172900	1265421823	1938	1938	1938	1938	0
151	20230612	172800	1265421823	1938	1938	1938	1938	0
152	20230612	172700	1265421823	1938	1938	1938	1938	16574
153	20230612	172600	1265421823	1938	1938	1938	1938	0
154	20230612	172500	1265421823	1938	1938	1938	1938	0
155	20230612	172400	1265421823	1938	1938	1938	1938	0
156	20230612	172300	1265421823	1938	1938	1938	1938	0
157	20230612	172200	1265421823	1938	1938	1938	1938	0
158	20230612	172100	1265421823	1938	1938	1938	1938	0
159	20230612	172000	1265421823	1938	1938	1938	1938	0
160	20230612	171900	1265421823	1938	1938	1938	1938	0
161	20230612	171800	1265421823	1938	1938	1938	1938	0
162	20230612	171700	1265421823	1938	1938	1938	1938	0
163	20230612	171600	1265421823	1938	1938	1938	1938	0
164	20230612	171500	1265421823	1938	1938	1938	1938	0
165	20230612	171400	1265421823	1938	1938	1938	1938	0
166	20230612	171300	1265421823	1938	1938	1938	1938	0
167	20230612	171200	1265421823	1938	1938	1938	1938	0
168	20230612	171100	1265421823	1938	1938	1938	1938	0
169	20230612	171000	1265421823	1938	1938	1938	1938	0
170	20230612	170900	1265421823	1938	1938	1938	1938	0
171	20230612	170800	1265421823	1938	1938	1938	1938	0
172	20230612	170700	1265421823	1938	1938	1938	1938	0
173	20230612	170600	1265421823	1938	1938	1938	1938	0
174	20230612	170500	1265421823	1938	1938	1938	1938	0
175	20230612	170400	1265421823	1938	1938	1938	1938	0
176	20230612	170300	1265421823	1938	1938	1938	1938	0
177	20230612	170200	1265421823	1938	1938	1938	1938	0
178	20230612	170100	1265421823	1938	1938	1938	1938	0
179	20230612	170000	1265421823	1938	1938	1938	1938	0
180	20230612	165900	1265421823	1938	1938	1938	1938	0
181	20230612	165800	1265421823	1938	1938	1938	1938	0
182	20230612	165700	1265421823	1938	1938	1938	1938	16574
183	20230612	165600	1265421823	1938	1938	1938	1938	0
184	20230612	165500	1265421823	1938	1938	1938	1938	0
185	20230612	165400	1265421823	1938	1938	1938	1938	0
186	20230612	165300	1265421823	1938	1938	1938	1938	0
187	20230612	165200	1265421823	1938	1938	1938	1938	0
188	20230612	165100	1265421823	1938	1938	1938	1938	0
189	20230612	165000	1265421823	1938	1938	1938	1938	0
190	20230612	164900	1265421823	1938	1938	1938	1938	0
191	20230612	164800	1265421823	1938	1938	1938	1938	0
192	20230612	164700	1265421823	1938	1938	1938	1938	0
193	20230612	164600	1265421823	1938	1938	1938	1938	0
194	20230612	164500	1265421823	1938	1938	1938	1938	0
195	20230612	164400	1265421823	1938	1938	1938	1938	0
196	20230612	164300	1265421823	1938	1938	1938	1938	0
197	20230612	164200	1265421823	1938	1938	1938	1938	0
198	20230612	164100	1265421823	1938	1938	1938	1938	0
199	20230612	164000	1265421823	1938	1938	1938	1938	0
200	20230612	163900	1265421823	1938	1938	1938	1938	0
201	20230612	163800	1265421823	1938	1938	1938	1938	0
202	20230612	163700	1265421823	1938	1938	1938	1938	0
203	20230612	163600	1265421823	1938	1938	1938	1938	0
204	20230612	163500	1265421823	1938	1938	1938	1938	0
205	20230612	163400	1265421823	1938	1938	1938	1938	0
206	20230612	163300	1265421823	1938	1938	1938	1938	0
207	20230612	163200	1265421823	1938	1938	1938	1938	0
208	20230612	163100	1265421823	1938	1938	1938	1938	0
209	20230612	163000	1265421823	1938	1938	1938	1938	0
210	20230612	162900	1265421823	1938	1938	1938	1938	0
211	20230612	162800	1265421823	1938	1938	1938	1938	0
212	20230612	162700	1265421823	1938	1938	1938	1938	16574
213	20230612	162600	1265421823	1938	1938	1938	1938	0
214	20230612	162500	1265421823	1938	1938	1938	1938	0
215	20230612	162400	1265421823	1938	1938	1938	1938	0
216	20230612	162300	1265421823	1938	1938	1938	1938	0
217	20230612	162200	1265421823	1938	1938	1938	1938	0
218	20230612	162100	1265421823	1938	1938	1938	1938	0
219	20230612	162000	1265421823	1938	1938	1938	1938	0
220	20230612	161900	1265421823	1938	1938	1938	1938	0
221	20230612	161800	1265421823	1938	1938	1938	1938	0
222	20230612	161700	1265421823	1938	1938	1938	1938	0
223	20230612	161600	1265421823	1938	1938	1938	1938	0
224	20230612	161500	1265421823	1938	1938	1938	1938	0
225	20230612	161400	1265421823	1938	1938	1938	1938	0
226	20230612	161300	1265421823	1938	1938	1938	1938	0
227	20230612	161200	1265421823	1938	1938	1938	1938	0
228	20230612	161100	1265421823	1938	1938	1938	1938	0
229	20230612	161000	1265421823	1938	1938	1938	1938	0
230	20230612	160900	1265421823	1938	1938	1938	1938	0
231	20230612	160800	1265421823	1938	1938	1938	1938	0
232	20230612	160700	1265421823	1938	1938	1938	1938	0
233	20230612	160600	1265421823	1938	1938	1938	1938	0
234	20230612	160500	1265421823	1938	1938	1938	1938	0
235	20230612	160400	1265421823	1938	1938	1938	1938	0
236	20230612	160300	1265421823	1938	1938	1938	1938	0
237	20230612	160200	1265421823	1938	1938	1938	1938	0
238	20230612	160100	1265421823	1938	1938	1938	1938	0
239	20230612	160000	1265421823	1938	1938	1938	1938	0
240	20230612	155900	1265421823	1938	1938	1938	1938	0
241	20230612	155800	1265421823	1938	1938	1938	1938	0
242	20230612	155700	1265421823	1938	1938	1938	1938	16574
243	20230612	155600	1265421823	1938	1938	1938	1938	0
244	20230612	155500	1265421823	1938	1938	1938	1938	0
245	20230612	155400	1265421823	1938	1938	1938	1938	0
246	20230612	155300	1265421823	1938	1938	1938	1938	0
247	20230612	155200	1265421823	1938	1938	1938	1938	0
248	20230612	155100	1265421823	1938	1938	1938	1938	0
249	20230612	155000	1265421823	1938	1938	1938	1938	0
250	20230612	154900	1265421823	1938	1938	1938	1938	0
251	20230612	154800	1265421823	1938	1938	1938	1938	0
252	20230612	154700	1265421823	1938	1938	1938	1938	0
253	20230612	154600	1265421823	1938	1938	1938	1938	0
254	20230612	154500	1265421823	1938	1938	1938	1938	0
255	20230612	154400	1265421823	1938	1938	1938	1938	0
256	20230612	154300	1265421823	1938	1938	1938	1938	0
257	20230612	154200	1265421823	1938	1938	1938	1938	0
258	20230612	154100	1265421823	1938	1938	1938	1938	0
259	20230612	154000	1265421823	1938	1938	1938	1938	0
260	20230612	153900	1265421823	1938	1938	1938	1938	0
261	20230612	153800	1265421823	1938	1938	1938	1938	0
262	20230612	153700	1265421823	1938	1938	1938	1938	0
263	20230612	153600	1265421823	1938	1938	1938	1938	0
264	20230612	153500	1265421823	1938	1938	1938	1938	0
265	20230612	153400	1265421823	1938	1938	1938	1938	0
266	20230612	153300	1265421823	1938	1938	1938	1938	0
267	20230612	153200	1265421823	1938	1938	1938	1938	0
268	20230612	153100	1265421823	1938	1938	1938	1938	0
269	20230612	153000	1265421823	1938	1938	1938	1938	16574
270	20230612	152900	1233301411	1944	1944	1944	1944	0
271	20230612	152800	1233301411	1944	1944	1944	1944	0
272	20230612	152700	1233301411	1944	1944	1944	1944	0
273	20230612	152600	1233301411	1944	1944	1944	1944	0
274	20230612	152500	1233301411	1944	1944	1944	1944	0
275	20230612	152400	1233301411	1944	1944	1944	1944	0
276	20230612	152300	1233301411	1944	1944	1944	1944	0
277	20230612	152200	1233301411	1944	1944	1944	1944	0
278	20230612	152100	1233301411	1944	1944	1944	1944	0
279	20230612	152000	1233301411	1944	1944	1944	1944	0
280	20230612	151900	1233301411	1944	1940	1944	1940	940
281	20230612	151800	1231475811	1943	1940	1945	1940	2005
282	20230612	151700	1227578123	1940	1940	1940	1936	1027
283	20230612	151600	1225585804	1940	1934	1945	1934	6606
284	20230612	151500	1212757222	1941	1939	1941	1939	523
285	20230612	151400	1211742586	1939	1938	1939	1938	51
286	20230612	151300	1211643699	1939	1939	1939	1939	0
287	20230612	151200	1211643699	1939	1934	1939	1934	1001
288	20230612	151100	1209705010	1934	1934	1934	1934	1
289	20230612	151000	1209703076	1934	1929	1934	1929	2757
290	20230612	150900	1204376728	1930	1930	1930	1930	1286
291	20230612	150800	1201894748	1932	1930	1932	1930	531
292	20230612	150700	1200869916	1931	1931	1931	1931	0
293	20230612	150600	1200869916	1931	1931	1931	1931	0
294	20230612	150500	1200869916	1931	1931	1931	1931	100
295	20230612	150400	1200676816	1932	1932	1932	1932	694
296	20230612	150300	1199336008	1932	1932	1932	1932	1
297	20230612	150200	1199334076	1930	1931	1931	1930	2500
298	20230612	150100	1194507546	1931	1931	1931	1931	0
299	20230612	150000	1194507546	1931	1931	1931	1931	0
300	20230612	145900	1194507546	1931	1931	1931	1931	1569
301	20230612	145800	1191477807	1932	1932	1932	1932	250
302	20230612	145700	1190994807	1931	1932	1932	1931	1417
303	20230612	145600	1188258463	1932	1932	1932	1932	934
304	20230612	145500	1186453975	1931	1932	1932	1931	4869
305	20230612	145400	1177050055	1934	1933	1934	1933	323
306	20230612	145300	1176425685	1934	1934	1934	1934	2
307	20230612	145200	1176421817	1931	1935	1935	1931	6130
308	20230612	145100	1164581618	1934	1934	1934	1934	0
309	20230612	145000	1164581618	1934	1933	1934	1933	1081
310	20230612	144900	1162490983	1933	1931	1933	1931	1111
311	20230612	144800	1160345636	1931	1931	1931	1931	2700
312	20230612	144700	1155131936	1933	1933	1933	1933	48
313	20230612	144600	1155039152	1930	1930	1930	1930	1300
314	20230612	144500	1152530152	1930	1930	1930	1930	1018
315	20230612	144400	1150565412	1933	1933	1933	1933	0
316	20230612	144300	1150565412	1933	1933	1933	1933	0
317	20230612	144200	1150565412	1933	1933	1933	1931	353
318	20230612	144100	1149883765	1931	1931	1931	1931	363
319	20230612	144000	1149182812	1935	1935	1935	1935	0
320	20230612	143900	1149182812	1935	1935	1935	1935	1
321	20230612	143800	1149180877	1930	1930	1930	1930	55
322	20230612	143700	1149074727	1929	1927	1929	1927	744
323	20230612	143600	1147640337	1928	1928	1928	1928	600
324	20230612	143500	1146483537	1928	1928	1928	1928	0
325	20230612	143400	1146483537	1928	1928	1928	1928	16
326	20230612	143300	1146452689	1928	1927	1928	1927	10000
327	20230612	143200	1127173588	1927	1927	1927	1927	11
328	20230612	143100	1127152391	1925	1925	1925	1925	42
329	20230612	143000	1127071541	1926	1926	1927	1926	464
330	20230612	142900	1126177867	1927	1928	1928	1927	1087
331	20230612	142800	1124083213	1928	1928	1928	1928	0
332	20230612	142700	1124083213	1928	1928	1928	1928	103
333	20230612	142600	1123884629	1928	1927	1928	1927	342
334	20230612	142500	1123225523	1926	1926	1926	1926	340
335	20230612	142400	1122570683	1922	1922	1922	1922	1
336	20230612	142300	1122568761	1923	1926	1926	1920	7200
337	20230612	142200	1108738284	1926	1926	1926	1925	1173
338	20230612	142100	1106479661	1927	1927	1927	1927	212
339	20230612	142000	1106071137	1927	1927	1927	1927	4
340	20230612	141900	1106063429	1927	1927	1927	1927	0
341	20230612	141800	1106063429	1927	1927	1927	1927	5
342	20230612	141700	1106053794	1927	1927	1927	1927	2340
343	20230612	141600	1101544614	1926	1925	1926	1925	307
344	20230612	141500	1100953431	1925	1927	1927	1925	80
345	20230612	141400	1100799411	1927	1927	1927	1927	0
346	20230612	141300	1100799411	1927	1927	1927	1927	701
347	20230612	141200	1099448584	1925	1925	1925	1925	0
348	20230612	141100	1099448584	1925	1921	1925	1921	86
349	20230612	141000	1099283102	1920	1920	1920	1920	0
350	20230612	140900	1099283102	1920	1922	1922	1920	2500
351	20230612	140800	1094480760	1922	1922	1922	1922	21
352	20230612	140700	1094440398	1921	1921	1921	1921	600
353	20230612	140600	1093287798	1921	1921	1921	1921	0
354	20230612	140500	1093287798	1921	1921	1921	1921	1230
355	20230612	140400	1090924968	1921	1921	1921	1921	1500
356	20230612	140300	1088043468	1920	1923	1923	1920	19773
357	20230612	140200	1050063755	1922	1922	1922	1922	0
358	20230612	140100	1050063755	1922	1921	1925	1921	1519
359	20230612	140000	1047145726	1921	1924	1924	1921	3450
360	20230612	135900	1040513944	1928	1928	1928	1928	15
361	20230612	135800	1040485024	1922	1926	1926	1922	26891
362	20230612	135700	988755505	1928	1927	1928	1927	2016
363	20230612	135600	984870412	1927	1927	1927	1927	670
364	20230612	135500	983579322	1927	1927	1927	1927	0
365	20230612	135400	983579322	1927	1927	1927	1927	10
366	20230612	135300	983560052	1927	1927	1927	1927	992
367	20230612	135200	981648468	1928	1928	1928	1928	0
368	20230612	135100	981648468	1928	1928	1928	1928	80
369	20230612	135000	981494228	1928	1928	1928	1928	200
370	20230612	134900	981108628	1930	1930	1930	1930	276
371	20230612	134800	980575948	1930	1930	1930	1930	0
372	20230612	134700	980575948	1930	1930	1930	1930	0
373	20230612	134600	980575948	1930	1930	1930	1930	30
374	20230612	134500	980518048	1930	1930	1930	1930	30
375	20230612	134400	980460148	1930	1930	1930	1930	100
376	20230612	134300	980267148	1927	1927	1927	1927	99
377	20230612	134200	980076375	1927	1927	1927	1927	1333
378	20230612	134100	977507684	1925	1926	1926	1925	1007
379	20230612	134000	975568710	1926	1926	1926	1926	1323
380	20230612	133900	973020612	1926	1927	1927	1926	614
381	20230612	133800	971837952	1925	1925	1925	1925	0
382	20230612	133700	971837952	1925	1926	1927	1925	4250
383	20230612	133600	963655029	1927	1926	1927	1926	777
384	20230612	133500	962158227	1927	1928	1928	1927	18021
385	20230612	133400	927420807	1928	1928	1928	1928	0
386	20230612	133300	927420807	1928	1931	1931	1928	4291
387	20230612	133200	919147092	1930	1930	1930	1930	10000
388	20230612	133100	899847092	1930	1929	1930	1928	8537
389	20230612	133000	883371889	1930	1930	1930	1930	5
390	20230612	132900	883362239	1929	1929	1929	1929	2169
391	20230612	132800	879178238	1929	1930	1930	1929	392
392	20230612	132700	878422050	1929	1929	1929	1929	200
393	20230612	132600	878036250	1929	1931	1931	1929	4181
394	20230612	132500	869968501	1932	1932	1932	1932	58
395	20230612	132400	869856445	1932	1932	1932	1932	4
396	20230612	132300	869848717	1930	1933	1933	1930	10000
397	20230612	132200	850544948	1932	1932	1932	1932	0
398	20230612	132100	850544948	1932	1932	1932	1932	1000
399	20230612	132000	848612948	1932	1934	1934	1932	517
400	20230612	131900	847613307	1934	1934	1934	1934	0
401	20230612	131800	847613307	1934	1934	1934	1934	395
402	20230612	131700	846849377	1935	1934	1935	1933	5175
403	20230612	131600	836842831	1934	1934	1934	1934	0
404	20230612	131500	836842831	1934	1935	1935	1934	421
405	20230612	131400	836028607	1936	1936	1936	1936	48
406	20230612	131300	835935679	1936	1936	1936	1936	8
407	20230612	131200	835920191	1934	1934	1934	1934	0
408	20230612	131100	835920191	1934	1934	1934	1934	2
409	20230612	131000	835916323	1931	1931	1931	1931	0
410	20230612	130900	835916323	1931	1931	1931	1931	0
411	20230612	130800	835916323	1931	1933	1933	1931	2452
412	20230612	130700	831176609	1933	1933	1933	1933	500
413	20230612	130600	830210109	1932	1932	1932	1932	0
414	20230612	130500	830210109	1932	1932	1932	1932	0
415	20230612	130400	830210109	1932	1931	1932	1930	1847
416	20230612	130300	826642510	1932	1930	1932	1930	506
417	20230612	130200	825665928	1930	1930	1932	1930	2026
418	20230612	130100	821755746	1930	1930	1930	1930	500
419	20230612	130000	820790746	1930	1931	1931	1930	4860
420	20230612	125900	811408591	1931	1931	1931	1931	20
421	20230612	125800	811369971	1931	1931	1931	1931	5086
422	20230612	125700	801548905	1931	1931	1931	1931	300
423	20230612	125600	800969605	1931	1932	1932	1931	3405
424	20230612	125500	794391995	1933	1933	1933	1933	396
425	20230612	125400	793626527	1933	1934	1934	1933	2900
426	20230612	125300	788020826	1933	1933	1933	1933	16
427	20230612	125200	787989898	1932	1932	1932	1932	0
428	20230612	125100	787989898	1932	1932	1932	1932	0
429	20230612	125000	787989898	1932	1932	1932	1932	10
430	20230612	124900	787970578	1932	1933	1933	1932	6910
431	20230612	124800	774618011	1933	1934	1934	1933	3675
432	20230612	124700	767511548	1934	1934	1934	1934	0
433	20230612	124600	767511548	1934	1934	1934	1934	0
434	20230612	124500	767511548	1934	1934	1934	1934	0
435	20230612	124400	767511548	1934	1935	1935	1934	4700
436	20230612	124300	758420473	1935	1935	1935	1935	1000
437	20230612	124200	756485473	1935	1935	1935	1935	0
438	20230612	124100	756485473	1935	1935	1935	1935	3753
439	20230612	124000	749223418	1935	1935	1935	1935	0
440	20230612	123900	749223418	1935	1937	1937	1935	50
441	20230612	123800	749126619	1937	1939	1939	1937	404
442	20230612	123700	748343994	1940	1940	1940	1940	0
443	20230612	123600	748343994	1940	1938	1940	1938	121
444	20230612	123500	748109494	1938	1938	1938	1938	466
445	20230612	123400	747206386	1940	1940	1940	1940	0
446	20230612	123300	747206386	1940	1940	1940	1940	0
447	20230612	123200	747206386	1940	1940	1940	1940	100
448	20230612	123100	747012386	1939	1939	1939	1939	21
449	20230612	123000	746971667	1938	1938	1938	1938	1000
450	20230612	122900	745033667	1935	1935	1935	1935	0
451	20230612	122800	745033667	1935	1935	1935	1935	200
452	20230612	122700	744646667	1938	1938	1938	1938	1
453	20230612	122600	744644729	1938	1938	1938	1938	0
454	20230612	122500	744644729	1938	1938	1938	1938	0
455	20230612	122400	744644729	1938	1937	1938	1937	316
456	20230612	122300	744032341	1937	1935	1937	1935	427
457	20230612	122200	743205262	1935	1935	1935	1935	0
458	20230612	122100	743205262	1935	1938	1938	1935	285
459	20230612	122000	742653486	1937	1937	1937	1937	0
460	20230612	121900	742653486	1937	1937	1937	1937	2239
461	20230612	121800	738316543	1937	1935	1937	1935	2000
462	20230612	121700	734446350	1935	1935	1935	1935	0
463	20230612	121600	734446350	1935	1934	1935	1933	665
464	20230612	121500	733159783	1934	1934	1934	1934	1201
465	20230612	121400	730837049	1934	1934	1935	1934	850
466	20230612	121300	729192974	1934	1934	1934	1934	1000
467	20230612	121200	727258974	1934	1934	1934	1934	450
468	20230612	121100	726388674	1935	1934	1935	1934	7
469	20230612	121000	726375133	1934	1935	1935	1934	31
470	20230612	120900	726315149	1935	1934	1935	1934	2120
471	20230612	120800	722214949	1935	1935	1935	1935	2500
472	20230612	120700	717377449	1935	1935	1935	1935	51
473	20230612	120600	717278764	1934	1934	1934	1934	653
474	20230612	120500	716015862	1935	1935	1935	1935	0
475	20230612	120400	716015862	1935	1935	1935	1935	353
476	20230612	120300	715332807	1935	1935	1935	1934	56
477	20230612	120200	715224448	1935	1935	1935	1935	0
478	20230612	120100	715224448	1935	1936	1936	1935	1679
479	20230612	120000	711974977	1937	1937	1937	1937	0
480	20230612	115900	711974977	1937	1937	1937	1937	1
481	20230612	115800	711973040	1934	1934	1934	1934	0
482	20230612	115700	711973040	1934	1934	1934	1934	1
483	20230612	115600	711971106	1934	1934	1934	1934	500
484	20230612	115500	711004106	1934	1934	1934	1934	1
485	20230612	115400	711002172	1934	1934	1934	1934	0
486	20230612	115300	711002172	1934	1935	1935	1934	5511
487	20230612	115200	700340469	1935	1935	1935	1935	1607
488	20230612	115100	697230924	1935	1934	1935	1934	42
489	20230612	115000	697149695	1934	1940	1940	1934	1015
490	20230612	114900	695186654	1934	1941	1941	1934	2
491	20230612	114800	695182779	1935	1935	1935	1934	1462
492	20230612	114700	692353819	1934	1936	1936	1934	591
493	20230612	114600	691210142	1936	1936	1936	1936	0
494	20230612	114500	691210142	1936	1937	1937	1936	259
495	20230612	114400	690708461	1937	1937	1937	1937	464
496	20230612	114300	689809693	1937	1939	1939	1937	4
497	20230612	114200	689801942	1936	1936	1936	1936	0
498	20230612	114100	689801942	1936	1935	1936	1935	6065
499	20230612	114000	678062161	1934	1935	1935	1934	3963
500	20230612	113900	670394156	1935	1936	1936	1935	4000
501	20230612	113800	662651980	1936	1936	1936	1936	1635
502	20230612	113700	659486620	1936	1937	1937	1936	3632
503	20230612	113600	652453472	1937	1939	1940	1937	10995
504	20230612	113500	631144493	1942	1942	1942	1942	1
505	20230612	113400	631142551	1939	1942	1942	1939	2
506	20230612	113300	631138670	1940	1940	1940	1940	1266
507	20230612	113200	628682630	1942	1942	1942	1942	0
508	20230612	113100	628682630	1942	1942	1942	1941	3323
509	20230612	113000	622230396	1942	1943	1943	1942	100
510	20230612	112900	622036186	1947	1947	1947	1947	0
511	20230612	112800	622036186	1947	1947	1947	1947	0
512	20230612	112700	622036186	1947	1947	1947	1947	0
513	20230612	112600	622036186	1947	1947	1947	1947	2
514	20230612	112500	622032292	1947	1947	1948	1942	5700
515	20230612	112400	610951141	1940	1947	1947	1940	3
516	20230612	112300	610945314	1940	1940	1940	1940	0
517	20230612	112200	610945314	1940	1940	1940	1940	290
518	20230612	112100	610382714	1939	1939	1939	1939	2000
519	20230612	112000	606504714	1939	1942	1942	1939	793
520	20230612	111900	604966280	1948	1948	1948	1948	0
521	20230612	111800	604966280	1948	1948	1948	1948	0
522	20230612	111700	604966280	1948	1948	1948	1948	0
523	20230612	111600	604966280	1948	1939	1948	1939	318
524	20230612	111500	604349533	1939	1939	1939	1939	0
525	20230612	111400	604349533	1939	1940	1940	1939	2688
526	20230612	111300	599137496	1940	1940	1940	1940	92
527	20230612	111200	598959016	1939	1940	1940	1939	496
528	20230612	111100	597997141	1940	1940	1940	1940	1105
529	20230612	111000	595853441	1949	1949	1949	1949	1
530	20230612	110900	595851492	1949	1941	1949	1940	1010
531	20230612	110800	593883045	1940	1940	1940	1940	0
532	20230612	110700	593883045	1940	1949	1949	1940	1103
533	20230612	110600	591742975	1946	1950	1950	1946	2007
534	20230612	110500	587837325	1951	1951	1951	1951	0
535	20230612	110400	587837325	1951	1951	1951	1951	73
536	20230612	110300	587694902	1938	1939	1939	1938	434
537	20230612	110200	586853500	1938	1951	1951	1938	27
538	20230612	110100	586801161	1939	1939	1939	1939	6470
539	20230612	110000	574255831	1938	1939	1939	1938	866
540	20230612	105900	572577123	1939	1940	1940	1939	2537
541	20230612	105800	567657870	1939	1939	1939	1939	534
542	20230612	105700	566622444	1939	1940	1940	1939	985
543	20230612	105600	564711554	1940	1941	1941	1940	514
544	20230612	105500	563714314	1940	1946	1946	1940	11068
545	20230612	105400	542226917	1946	1946	1946	1946	0
546	20230612	105300	542226917	1946	1946	1946	1946	0
547	20230612	105200	542226917	1946	1946	1946	1946	5
548	20230612	105100	542217187	1946	1946	1951	1946	620
549	20230612	105000	541010662	1946	1946	1946	1946	953
550	20230612	104900	539156124	1951	1951	1951	1951	1
551	20230612	104800	539154173	1948	1950	1950	1948	351
552	20230612	104700	538469923	1950	1950	1950	1950	50
553	20230612	104600	538372423	1950	1950	1950	1950	5000
554	20230612	104500	528622423	1946	1946	1946	1946	100
555	20230612	104400	528427823	1952	1952	1952	1952	0
556	20230612	104300	528427823	1952	1952	1952	1952	1
557	20230612	104200	528425871	1945	1946	1952	1945	4682
558	20230612	104100	519316632	1946	1946	1946	1946	600
559	20230612	104000	518149032	1946	1946	1946	1946	1170
560	20230612	103900	515872212	1946	1946	1946	1946	0
561	20230612	103800	515872212	1946	1946	1946	1946	3
562	20230612	103700	515866374	1946	1946	1946	1946	0
563	20230612	103600	515866374	1946	1945	1946	1945	620
564	20230612	103500	514660454	1945	1945	1945	1945	463
565	20230612	103400	513759919	1946	1946	1946	1946	1479
566	20230612	103300	510881785	1946	1946	1946	1946	1213
567	20230612	103200	508521287	1946	1946	1946	1946	521
568	20230612	103100	507507421	1945	1947	1947	1945	1703
569	20230612	103000	504194055	1947	1949	1949	1947	3707
570	20230612	102900	496972190	1949	1950	1950	1949	11
571	20230612	102800	496950741	1950	1951	1951	1950	6905
572	20230612	102700	483481065	1953	1953	1953	1953	2563
573	20230612	102600	478475526	1951	1952	1952	1951	1409
574	20230612	102500	475725532	1954	1952	1954	1952	2
575	20230612	102400	475721626	1955	1955	1955	1955	0
576	20230612	102300	475721626	1955	1955	1955	1955	56
577	20230612	102200	475612146	1955	1955	1955	1955	9
578	20230612	102100	475594551	1952	1951	1952	1950	2515
579	20230612	102000	470687429	1952	1954	1955	1952	2814
580	20230612	101900	465186365	1955	1955	1955	1955	0
581	20230612	101800	465186365	1955	1955	1955	1955	51
582	20230612	101700	465086660	1955	1955	1955	1955	0
583	20230612	101600	465086660	1955	1954	1955	1954	71
584	20230612	101500	464947925	1954	1954	1954	1954	30
585	20230612	101400	464889305	1955	1955	1955	1955	1
586	20230612	101300	464887350	1950	1951	1951	1950	2579
587	20230612	101200	459857223	1954	1954	1954	1954	0
588	20230612	101100	459857223	1954	1949	1954	1949	2263
589	20230612	101000	455441636	1949	1950	1950	1949	226
590	20230612	100900	455001028	1950	1950	1950	1950	0
591	20230612	100800	455001028	1950	1950	1950	1950	40
592	20230612	100700	454923028	1950	1950	1950	1950	22
593	20230612	100600	454880128	1950	1951	1951	1950	131
594	20230612	100500	454624674	1950	1952	1955	1950	2167
595	20230612	100400	450397764	1954	1954	1954	1954	43
596	20230612	100300	450313742	1954	1954	1954	1954	0
597	20230612	100200	450313742	1954	1954	1954	1954	1626
598	20230612	100100	447136538	1957	1957	1957	1957	0
599	20230612	100000	447136538	1957	1957	1957	1954	2020
600	20230612	095900	443185215	1957	1958	1958	1957	262
601	20230612	095800	442672421	1958	1958	1958	1958	0
602	20230612	095700	442672421	1958	1958	1958	1958	400
603	20230612	095600	441889221	1958	1958	1958	1958	150
604	20230612	095500	441595521	1958	1957	1958	1956	2749
605	20230612	095400	436215779	1959	1959	1959	1959	671
606	20230612	095300	434901290	1959	1960	1960	1959	1005
607	20230612	095200	432931938	1960	1960	1961	1960	549
608	20230612	095100	431855897	1960	1966	1966	1960	2419
609	20230612	095000	427112238	1966	1961	1967	1961	3292
610	20230612	094900	420645834	1968	1968	1968	1968	200
611	20230612	094800	420252234	1968	1966	1968	1961	4718
612	20230612	094700	410989127	1966	1961	1966	1961	185
613	20230612	094600	410626332	1961	1965	1967	1961	10386
614	20230612	094500	390228398	1967	1967	1967	1962	7007
615	20230612	094400	376457884	1967	1960	1967	1960	420
616	20230612	094300	375634428	1957	1952	1957	1951	18175
617	20230612	094200	340154822	1952	1954	1954	1952	13811
618	20230612	094100	313194748	1954	1954	1954	1954	0
619	20230612	094000	313194748	1954	1954	1954	1954	338
620	20230612	093900	312534296	1954	1953	1954	1953	502
621	20230612	093800	311553888	1954	1954	1954	1954	0
622	20230612	093700	311553888	1954	1954	1954	1954	1
623	20230612	093600	311551934	1953	1954	1954	1953	459
624	20230612	093500	310655404	1954	1953	1954	1952	1490
625	20230612	093400	307745720	1953	1951	1953	1951	849
626	20230612	093300	306089319	1951	1950	1951	1950	262
627	20230612	093200	305578415	1950	1949	1950	1949	938
628	20230612	093100	303750241	1949	1949	1949	1949	100
629	20230612	093000	303555341	1949	1944	1949	1944	396
630	20230612	092900	302785222	1949	1949	1949	1949	5
631	20230612	092800	302775477	1950	1950	1950	1950	170
632	20230612	092700	302443977	1944	1942	1944	1942	1783
633	20230612	092600	298979507	1942	1942	1942	1942	2309
634	20230612	092500	294495429	1940	1940	1940	1940	4778
635	20230612	092400	285226109	1940	1947	1947	1940	26819
636	20230612	092300	233078414	1947	1952	1952	1947	991
637	20230612	092200	231148021	1952	1952	1952	1952	399
638	20230612	092100	230369173	1954	1953	1954	1948	2316
639	20230612	092000	225855039	1953	1953	1953	1953	51
640	20230612	091900	225755436	1945	1945	1945	1945	200
641	20230612	091800	225366436	1944	1944	1944	1944	90
642	20230612	091700	225191476	1957	1945	1957	1943	1000
643	20230612	091600	223247718	1945	1950	1950	1945	1465
644	20230612	091500	220398082	1960	1959	1960	1959	10356
645	20230612	091400	200100597	1960	1939	1960	1939	15176
646	20230612	091300	170612349	1939	1939	1942	1938	990
647	20230612	091200	168692805	1939	1940	1940	1939	1232
648	20230612	091100	166302895	1941	1941	1942	1937	30971
649	20230612	091000	106210191	1941	1945	1945	1941	3377
650	20230612	090900	99649991	1946	1948	1949	1945	9006
651	20230612	090800	82126442	1948	1950	1951	1948	6006
652	20230612	090700	70420550	1951	1953	1953	1949	7122
653	20230612	090600	56528360	1952	1953	1953	1952	3419
654	20230612	090500	49853672	1953	1953	1960	1952	2360
655	20230612	090400	45245172	1953	1956	1956	1953	4316
656	20230612	090300	36809352	1956	1957	1960	1952	6885
657	20230612	090200	23355672	1957	1960	1960	1956	2501
658	20230612	090100	18462339	1958	1968	1968	1958	5990
659	20230612	090000	6717805	1970	1970	1970	1961	3415