KissMeData/010600/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	192300	2288979153	1963	1963	1963	1963	32720
3	20230615	192200	2288979153	1963	1963	1963	1963	0
4	20230615	192100	2288979153	1963	1963	1963	1963	0
5	20230615	192000	2288979153	1963	1963	1963	1963	0
6	20230615	191900	2288979153	1963	1963	1963	1963	0
7	20230615	191800	2288979153	1963	1963	1963	1963	0
8	20230615	191700	2288979153	1963	1963	1963	1963	0
9	20230615	191600	2288979153	1963	1963	1963	1963	0
10	20230615	191500	2288979153	1963	1963	1963	1963	0
11	20230615	191400	2288979153	1963	1963	1963	1963	0
12	20230615	191300	2288979153	1963	1963	1963	1963	0
13	20230615	191200	2288979153	1963	1963	1963	1963	0
14	20230615	191100	2288979153	1963	1963	1963	1963	0
15	20230615	191000	2288979153	1963	1963	1963	1963	0
16	20230615	190900	2288979153	1963	1963	1963	1963	0
17	20230615	190800	2288979153	1963	1963	1963	1963	0
18	20230615	190700	2288979153	1963	1963	1963	1963	0
19	20230615	190600	2288979153	1963	1963	1963	1963	0
20	20230615	190500	2288979153	1963	1963	1963	1963	0
21	20230615	190400	2288979153	1963	1963	1963	1963	0
22	20230615	190300	2288979153	1963	1963	1963	1963	0
23	20230615	190200	2288979153	1963	1963	1963	1963	0
24	20230615	190100	2288979153	1963	1963	1963	1963	0
25	20230615	190000	2288979153	1963	1963	1963	1963	0
26	20230615	185900	2288979153	1963	1963	1963	1963	0
27	20230615	185800	2288979153	1963	1963	1963	1963	0
28	20230615	185700	2288979153	1963	1963	1963	1963	0
29	20230615	185600	2288979153	1963	1963	1963	1963	0
30	20230615	185500	2288979153	1963	1963	1963	1963	0
31	20230615	185400	2288979153	1963	1963	1963	1963	0
32	20230615	185300	2288979153	1963	1963	1963	1963	32720
33	20230615	185200	2288979153	1963	1963	1963	1963	0
34	20230615	185100	2288979153	1963	1963	1963	1963	0
35	20230615	185000	2288979153	1963	1963	1963	1963	0
36	20230615	184900	2288979153	1963	1963	1963	1963	0
37	20230615	184800	2288979153	1963	1963	1963	1963	0
38	20230615	184700	2288979153	1963	1963	1963	1963	0
39	20230615	184600	2288979153	1963	1963	1963	1963	0
40	20230615	184500	2288979153	1963	1963	1963	1963	0
41	20230615	184400	2288979153	1963	1963	1963	1963	0
42	20230615	184300	2288979153	1963	1963	1963	1963	0
43	20230615	184200	2288979153	1963	1963	1963	1963	0
44	20230615	184100	2288979153	1963	1963	1963	1963	0
45	20230615	184000	2288979153	1963	1963	1963	1963	0
46	20230615	183900	2288979153	1963	1963	1963	1963	0
47	20230615	183800	2288979153	1963	1963	1963	1963	0
48	20230615	183700	2288979153	1963	1963	1963	1963	0
49	20230615	183600	2288979153	1963	1963	1963	1963	0
50	20230615	183500	2288979153	1963	1963	1963	1963	0
51	20230615	183400	2288979153	1963	1963	1963	1963	0
52	20230615	183300	2288979153	1963	1963	1963	1963	0
53	20230615	183200	2288979153	1963	1963	1963	1963	0
54	20230615	183100	2288979153	1963	1963	1963	1963	0
55	20230615	183000	2288979153	1963	1963	1963	1963	0
56	20230615	182900	2288979153	1963	1963	1963	1963	0
57	20230615	182800	2288979153	1963	1963	1963	1963	0
58	20230615	182700	2288979153	1963	1963	1963	1963	0
59	20230615	182600	2288979153	1963	1963	1963	1963	0
60	20230615	182500	2288979153	1963	1963	1963	1963	0
61	20230615	182400	2288979153	1963	1963	1963	1963	0
62	20230615	182300	2288979153	1963	1963	1963	1963	32720
63	20230615	182200	2288979153	1963	1963	1963	1963	0
64	20230615	182100	2288979153	1963	1963	1963	1963	0
65	20230615	182000	2288979153	1963	1963	1963	1963	0
66	20230615	181900	2288979153	1963	1963	1963	1963	0
67	20230615	181800	2288979153	1963	1963	1963	1963	0
68	20230615	181700	2288979153	1963	1963	1963	1963	0
69	20230615	181600	2288979153	1963	1963	1963	1963	0
70	20230615	181500	2288979153	1963	1963	1963	1963	0
71	20230615	181400	2288979153	1963	1963	1963	1963	0
72	20230615	181300	2288979153	1963	1963	1963	1963	0
73	20230615	181200	2288979153	1963	1963	1963	1963	0
74	20230615	181100	2288979153	1963	1963	1963	1963	0
75	20230615	181000	2288979153	1963	1963	1963	1963	0
76	20230615	180900	2288979153	1963	1963	1963	1963	0
77	20230615	180800	2288979153	1963	1963	1963	1963	0
78	20230615	180700	2288979153	1963	1963	1963	1963	0
79	20230615	180600	2288979153	1963	1963	1963	1963	0
80	20230615	180500	2288979153	1963	1963	1963	1963	0
81	20230615	180400	2288979153	1963	1963	1963	1963	0
82	20230615	180300	2288979153	1963	1963	1963	1963	0
83	20230615	180200	2288979153	1963	1963	1963	1963	0
84	20230615	180100	2288979153	1963	1963	1963	1963	0
85	20230615	180000	2288979153	1963	1963	1963	1963	0
86	20230615	175900	2288979153	1963	1963	1963	1963	0
87	20230615	175800	2288979153	1963	1963	1963	1963	0
88	20230615	175700	2288979153	1963	1963	1963	1963	0
89	20230615	175600	2288979153	1963	1963	1963	1963	0
90	20230615	175500	2288979153	1963	1963	1963	1963	0
91	20230615	175400	2288979153	1963	1963	1963	1963	0
92	20230615	175300	2288979153	1963	1963	1963	1963	32720
93	20230615	175200	2288979153	1963	1963	1963	1963	0
94	20230615	175100	2288979153	1963	1963	1963	1963	0
95	20230615	175000	2288979153	1963	1963	1963	1963	0
96	20230615	174900	2288979153	1963	1963	1963	1963	0
97	20230615	174800	2288979153	1963	1963	1963	1963	0
98	20230615	174700	2288979153	1963	1963	1963	1963	0
99	20230615	174600	2288979153	1963	1963	1963	1963	0
100	20230615	174500	2288979153	1963	1963	1963	1963	0
101	20230615	174400	2288979153	1963	1963	1963	1963	0
102	20230615	174300	2288979153	1963	1963	1963	1963	0
103	20230615	174200	2288979153	1963	1963	1963	1963	0
104	20230615	174100	2288979153	1963	1963	1963	1963	0
105	20230615	174000	2288979153	1963	1963	1963	1963	0
106	20230615	173900	2288979153	1963	1963	1963	1963	0
107	20230615	173800	2288979153	1963	1963	1963	1963	0
108	20230615	173700	2288979153	1963	1963	1963	1963	0
109	20230615	173600	2288979153	1963	1963	1963	1963	0
110	20230615	173500	2288979153	1963	1963	1963	1963	0
111	20230615	173400	2288979153	1963	1963	1963	1963	0
112	20230615	173300	2288979153	1963	1963	1963	1963	0
113	20230615	173200	2288979153	1963	1963	1963	1963	0
114	20230615	173100	2288979153	1963	1963	1963	1963	0
115	20230615	173000	2288979153	1963	1963	1963	1963	0
116	20230615	172900	2288979153	1963	1963	1963	1963	0
117	20230615	172800	2288979153	1963	1963	1963	1963	0
118	20230615	172700	2288979153	1963	1963	1963	1963	0
119	20230615	172600	2288979153	1963	1963	1963	1963	0
120	20230615	172500	2288979153	1963	1963	1963	1963	0
121	20230615	172400	2288979153	1963	1963	1963	1963	0
122	20230615	172300	2288979153	1963	1963	1963	1963	32720
123	20230615	172200	2288979153	1963	1963	1963	1963	0
124	20230615	172100	2288979153	1963	1963	1963	1963	0
125	20230615	172000	2288979153	1963	1963	1963	1963	0
126	20230615	171900	2288979153	1963	1963	1963	1963	0
127	20230615	171800	2288979153	1963	1963	1963	1963	0
128	20230615	171700	2288979153	1963	1963	1963	1963	0
129	20230615	171600	2288979153	1963	1963	1963	1963	0
130	20230615	171500	2288979153	1963	1963	1963	1963	0
131	20230615	171400	2288979153	1963	1963	1963	1963	0
132	20230615	171300	2288979153	1963	1963	1963	1963	0
133	20230615	171200	2288979153	1963	1963	1963	1963	0
134	20230615	171100	2288979153	1963	1963	1963	1963	0
135	20230615	171000	2288979153	1963	1963	1963	1963	0
136	20230615	170900	2288979153	1963	1963	1963	1963	0
137	20230615	170800	2288979153	1963	1963	1963	1963	0
138	20230615	170700	2288979153	1963	1963	1963	1963	0
139	20230615	170600	2288979153	1963	1963	1963	1963	0
140	20230615	170500	2288979153	1963	1963	1963	1963	0
141	20230615	170400	2288979153	1963	1963	1963	1963	0
142	20230615	170300	2288979153	1963	1963	1963	1963	0
143	20230615	170200	2288979153	1963	1963	1963	1963	0
144	20230615	170100	2288979153	1963	1963	1963	1963	0
145	20230615	170000	2288979153	1963	1963	1963	1963	0
146	20230615	165900	2288979153	1963	1963	1963	1963	0
147	20230615	165800	2288979153	1963	1963	1963	1963	0
148	20230615	165700	2288979153	1963	1963	1963	1963	0
149	20230615	165600	2288979153	1963	1963	1963	1963	0
150	20230615	165500	2288979153	1963	1963	1963	1963	0
151	20230615	165400	2288979153	1963	1963	1963	1963	0
152	20230615	165300	2288979153	1963	1963	1963	1963	32720
153	20230615	165200	2288979153	1963	1963	1963	1963	0
154	20230615	165100	2288979153	1963	1963	1963	1963	0
155	20230615	165000	2288979153	1963	1963	1963	1963	0
156	20230615	164900	2288979153	1963	1963	1963	1963	0
157	20230615	164800	2288979153	1963	1963	1963	1963	0
158	20230615	164700	2288979153	1963	1963	1963	1963	0
159	20230615	164600	2288979153	1963	1963	1963	1963	0
160	20230615	164500	2288979153	1963	1963	1963	1963	0
161	20230615	164400	2288979153	1963	1963	1963	1963	0
162	20230615	164300	2288979153	1963	1963	1963	1963	0
163	20230615	164200	2288979153	1963	1963	1963	1963	0
164	20230615	164100	2288979153	1963	1963	1963	1963	0
165	20230615	164000	2288979153	1963	1963	1963	1963	0
166	20230615	163900	2288979153	1963	1963	1963	1963	0
167	20230615	163800	2288979153	1963	1963	1963	1963	0
168	20230615	163700	2288979153	1963	1963	1963	1963	0
169	20230615	163600	2288979153	1963	1963	1963	1963	0
170	20230615	163500	2288979153	1963	1963	1963	1963	0
171	20230615	163400	2288979153	1963	1963	1963	1963	0
172	20230615	163300	2288979153	1963	1963	1963	1963	0
173	20230615	163200	2288979153	1963	1963	1963	1963	0
174	20230615	163100	2288979153	1963	1963	1963	1963	0
175	20230615	163000	2288979153	1963	1963	1963	1963	0
176	20230615	162900	2288979153	1963	1963	1963	1963	0
177	20230615	162800	2288979153	1963	1963	1963	1963	0
178	20230615	162700	2288979153	1963	1963	1963	1963	0
179	20230615	162600	2288979153	1963	1963	1963	1963	0
180	20230615	162500	2288979153	1963	1963	1963	1963	0
181	20230615	162400	2288979153	1963	1963	1963	1963	0
182	20230615	162300	2288979153	1963	1963	1963	1963	32720
183	20230615	162200	2288979153	1963	1963	1963	1963	0
184	20230615	162100	2288979153	1963	1963	1963	1963	0
185	20230615	162000	2288979153	1963	1963	1963	1963	0
186	20230615	161900	2288979153	1963	1963	1963	1963	0
187	20230615	161800	2288979153	1963	1963	1963	1963	0
188	20230615	161700	2288979153	1963	1963	1963	1963	0
189	20230615	161600	2288979153	1963	1963	1963	1963	0
190	20230615	161500	2288979153	1963	1963	1963	1963	0
191	20230615	161400	2288979153	1963	1963	1963	1963	0
192	20230615	161300	2288979153	1963	1963	1963	1963	0
193	20230615	161200	2288979153	1963	1963	1963	1963	0
194	20230615	161100	2288979153	1963	1963	1963	1963	0
195	20230615	161000	2288979153	1963	1963	1963	1963	0
196	20230615	160900	2288979153	1963	1963	1963	1963	0
197	20230615	160800	2288979153	1963	1963	1963	1963	0
198	20230615	160700	2288979153	1963	1963	1963	1963	0
199	20230615	160600	2288979153	1963	1963	1963	1963	0
200	20230615	160500	2288979153	1963	1963	1963	1963	0
201	20230615	160400	2288979153	1963	1963	1963	1963	0
202	20230615	160300	2288979153	1963	1963	1963	1963	0
203	20230615	160200	2288979153	1963	1963	1963	1963	0
204	20230615	160100	2288979153	1963	1963	1963	1963	0
205	20230615	160000	2288979153	1963	1963	1963	1963	0
206	20230615	155900	2288979153	1963	1963	1963	1963	0
207	20230615	155800	2288979153	1963	1963	1963	1963	0
208	20230615	155700	2288979153	1963	1963	1963	1963	0
209	20230615	155600	2288979153	1963	1963	1963	1963	0
210	20230615	155500	2288979153	1963	1963	1963	1963	0
211	20230615	155400	2288979153	1963	1963	1963	1963	0
212	20230615	155300	2288979153	1963	1963	1963	1963	32720
213	20230615	155200	2288979153	1963	1963	1963	1963	0
214	20230615	155100	2288979153	1963	1963	1963	1963	0
215	20230615	155000	2288979153	1963	1963	1963	1963	0
216	20230615	154900	2288979153	1963	1963	1963	1963	0
217	20230615	154800	2288979153	1963	1963	1963	1963	0
218	20230615	154700	2288979153	1963	1963	1963	1963	0
219	20230615	154600	2288979153	1963	1963	1963	1963	0
220	20230615	154500	2288979153	1963	1963	1963	1963	0
221	20230615	154400	2288979153	1963	1963	1963	1963	0
222	20230615	154300	2288979153	1963	1963	1963	1963	0
223	20230615	154200	2288979153	1963	1963	1963	1963	0
224	20230615	154100	2288979153	1963	1963	1963	1963	0
225	20230615	154000	2288979153	1963	1963	1963	1963	0
226	20230615	153900	2288979153	1963	1963	1963	1963	0
227	20230615	153800	2288979153	1963	1963	1963	1963	0
228	20230615	153700	2288979153	1963	1963	1963	1963	0
229	20230615	153600	2288979153	1963	1963	1963	1963	0
230	20230615	153500	2288979153	1963	1963	1963	1963	0
231	20230615	153400	2288979153	1963	1963	1963	1963	0
232	20230615	153300	2288979153	1963	1963	1963	1963	0
233	20230615	153200	2288979153	1963	1963	1963	1963	0
234	20230615	153100	2288979153	1963	1963	1963	1963	0
235	20230615	153000	2288979153	1963	1963	1963	1963	32720
236	20230615	152900	2224749793	1961	1961	1961	1961	0
237	20230615	152800	2224749793	1961	1961	1961	1961	0
238	20230615	152700	2224749793	1961	1961	1961	1961	0
239	20230615	152600	2224749793	1961	1961	1961	1961	0
240	20230615	152500	2224749793	1961	1961	1961	1961	0
241	20230615	152400	2224749793	1961	1961	1961	1961	0
242	20230615	152300	2224749793	1961	1961	1961	1961	0
243	20230615	152200	2224749793	1961	1961	1961	1961	0
244	20230615	152100	2224749793	1961	1961	1961	1961	0
245	20230615	152000	2224749793	1961	1961	1961	1961	0
246	20230615	151900	2224749793	1961	1961	1962	1950	3202
247	20230615	151800	2218492600	1962	1962	1963	1950	4010
248	20230615	151700	2210650542	1963	1964	1964	1963	1093
249	20230615	151600	2208504880	1964	1961	1964	1961	7311
250	20230615	151500	2194155770	1962	1962	1962	1962	102
251	20230615	151400	2193955646	1963	1956	1963	1948	13001
252	20230615	151300	2168590490	1963	1964	1964	1963	1049
253	20230615	151200	2166530264	1964	1964	1964	1953	652
254	20230615	151100	2165252336	1964	1965	1965	1961	925
255	20230615	151000	2163437202	1965	1964	1965	1951	7376
256	20230615	150900	2148988622	1965	1965	1965	1960	1960
257	20230615	150800	2145142871	1965	1966	1966	1964	475
258	20230615	150700	2144209504	1965	1966	1966	1965	858
259	20230615	150600	2142523431	1966	1966	1966	1966	110
260	20230615	150500	2142307171	1966	1966	1966	1965	217
261	20230615	150400	2141880596	1966	1961	1966	1959	9021
262	20230615	150300	2124195186	1961	1961	1961	1961	734
263	20230615	150200	2122755812	1961	1961	1961	1960	614
264	20230615	150100	2121551861	1961	1957	1961	1957	11341
265	20230615	150000	2099325312	1957	1957	1957	1955	1304
266	20230615	145900	2096775477	1957	1956	1957	1955	176
267	20230615	145800	2096431264	1957	1957	1958	1956	953
268	20230615	145700	2094566522	1958	1955	1959	1950	4902
269	20230615	145600	2084986501	1955	1957	1957	1955	2411
270	20230615	145500	2080272554	1957	1958	1958	1957	910
271	20230615	145400	2078491180	1958	1956	1959	1956	5876
272	20230615	145300	2066992098	1956	1955	1956	1955	206
273	20230615	145200	2066589363	1956	1955	1956	1955	1776
274	20230615	145100	2063117101	1954	1954	1954	1953	3705
275	20230615	145000	2055877681	1954	1954	1954	1951	1126
276	20230615	144900	2053679391	1954	1954	1954	1954	0
277	20230615	144800	2053679391	1954	1953	1954	1953	119
278	20230615	144700	2053446963	1954	1953	1954	1952	2502
279	20230615	144600	2048561076	1954	1953	1954	1953	5002
280	20230615	144500	2038792168	1954	1953	1954	1953	131
281	20230615	144400	2038536204	1954	1954	1954	1950	3816
282	20230615	144300	2031081804	1954	1953	1954	1950	2033
283	20230615	144200	2027117154	1953	1953	1954	1953	3057
284	20230615	144100	2021146832	1953	1953	1953	1952	175
285	20230615	144000	2020805058	1953	1952	1953	1952	441
286	20230615	143900	2019944174	1951	1952	1952	1951	2303
287	20230615	143800	2015450018	1952	1952	1952	1951	301
288	20230615	143700	2014862614	1951	1951	1951	1950	1666
289	20230615	143600	2011613541	1951	1951	1952	1951	2031
290	20230615	143500	2007651057	1952	1952	1952	1952	281
291	20230615	143400	2007102545	1952	1952	1952	1952	69
292	20230615	143300	2006967857	1953	1953	1953	1950	10426
293	20230615	143200	1986636287	1953	1954	1954	1952	444
294	20230615	143100	1985769005	1956	1949	1956	1949	80
295	20230615	143000	1985613015	1956	1951	1956	1949	2872
296	20230615	142900	1980012336	1956	1957	1957	1956	271
297	20230615	142800	1979482259	1956	1957	1957	1956	493
298	20230615	142700	1978517896	1957	1957	1957	1957	64
299	20230615	142600	1978392648	1959	1959	1959	1959	0
300	20230615	142500	1978392648	1959	1959	1959	1952	1155
301	20230615	142400	1976135453	1960	1960	1960	1960	50
302	20230615	142300	1976037453	1960	1956	1960	1953	2113
303	20230615	142200	1971897860	1960	1960	1960	1957	181
304	20230615	142100	1971543459	1960	1955	1960	1955	111
305	20230615	142000	1971326439	1955	1953	1955	1953	52
306	20230615	141900	1971224879	1955	1952	1955	1952	237
307	20230615	141800	1970761685	1955	1955	1955	1955	0
308	20230615	141700	1970761685	1955	1952	1955	1952	750
309	20230615	141600	1969297682	1952	1947	1952	1947	3010
310	20230615	141500	1963437202	1949	1951	1951	1948	1382
311	20230615	141400	1960742080	1952	1952	1952	1952	214
312	20230615	141300	1960324352	1950	1952	1952	1950	7076
313	20230615	141200	1946521795	1953	1958	1958	1953	6059
314	20230615	141100	1934678128	1958	1960	1960	1957	2769
315	20230615	141000	1929255924	1960	1960	1960	1960	144
316	20230615	140900	1928973684	1960	1960	1960	1960	227
317	20230615	140800	1928528764	1967	1967	1967	1967	255
318	20230615	140700	1928027179	1968	1967	1968	1965	1743
319	20230615	140600	1924598986	1967	1965	1967	1965	508
320	20230615	140500	1923599764	1967	1967	1967	1967	95
321	20230615	140400	1923412899	1967	1967	1967	1958	1133
322	20230615	140300	1921184445	1967	1962	1967	1958	5752
323	20230615	140200	1909909590	1968	1968	1968	1968	0
324	20230615	140100	1909909590	1968	1968	1968	1968	382
325	20230615	140000	1909157814	1968	1958	1969	1958	520
326	20230615	135900	1908139521	1968	1968	1968	1957	4988
327	20230615	135800	1898342596	1968	1965	1968	1960	14188
328	20230615	135700	1870522037	1965	1965	1965	1965	66
329	20230615	135600	1870392347	1968	1965	1968	1961	3088
330	20230615	135500	1864336402	1961	1966	1968	1961	5046
331	20230615	135400	1854439898	1970	1969	1970	1969	1347
332	20230615	135300	1851787654	1970	1970	1970	1970	1
333	20230615	135200	1851785684	1970	1965	1970	1965	6
334	20230615	135100	1851773889	1965	1965	1970	1965	123
335	20230615	135000	1851532164	1965	1965	1970	1965	2231
336	20230615	134900	1847148244	1965	1965	1965	1965	412
337	20230615	134800	1846338664	1965	1970	1970	1965	395
338	20230615	134700	1845562239	1970	1970	1970	1970	55
339	20230615	134600	1845453889	1970	1965	1970	1965	85
340	20230615	134500	1845286859	1970	1970	1970	1960	12
341	20230615	134400	1845263299	1960	1970	1970	1960	297
342	20230615	134300	1844680262	1970	1964	1970	1963	261
343	20230615	134200	1844166161	1970	1969	1970	1969	1331
344	20230615	134100	1841545421	1970	1970	1970	1970	0
345	20230615	134000	1841545421	1970	1970	1970	1970	1
346	20230615	133900	1841543451	1966	1966	1966	1964	5064
347	20230615	133800	1831590364	1968	1968	1968	1967	3012
348	20230615	133700	1825665749	1970	1975	1975	1970	3
349	20230615	133600	1825659834	1975	1975	1975	1974	1343
350	20230615	133500	1823008745	1975	1975	1975	1975	30
351	20230615	133400	1822949495	1975	1975	1975	1975	0
352	20230615	133300	1822949495	1975	1975	1975	1975	1
353	20230615	133200	1822947520	1975	1975	1975	1975	1
354	20230615	133100	1822945545	1975	1975	1975	1975	0
355	20230615	133000	1822945545	1975	1976	1976	1968	1901
356	20230615	132900	1819203546	1976	1970	1976	1970	3370
357	20230615	132800	1812564634	1976	1976	1976	1976	11
358	20230615	132700	1812542898	1976	1976	1976	1970	2421
359	20230615	132600	1807768756	1976	1977	1977	1975	1761
360	20230615	132500	1804289329	1977	1976	1977	1976	1333
361	20230615	132400	1801655320	1977	1977	1977	1977	101
362	20230615	132300	1801455643	1972	1974	1976	1972	6915
363	20230615	132200	1787799039	1976	1976	1976	1974	72
364	20230615	132100	1787656887	1977	1977	1977	1977	376
365	20230615	132000	1786913535	1976	1976	1976	1976	500
366	20230615	131900	1785925535	1973	1977	1977	1973	6187
367	20230615	131800	1773698486	1977	1976	1977	1976	1266
368	20230615	131700	1771195835	1977	1977	1977	1977	9
369	20230615	131600	1771178042	1977	1977	1977	1977	1003
370	20230615	131500	1769195111	1977	1975	1977	1975	1853
371	20230615	131400	1765534032	1975	1975	1975	1975	1
372	20230615	131300	1765532057	1973	1975	1976	1973	5944
373	20230615	131200	1753794221	1976	1976	1976	1975	1983
374	20230615	131100	1749877389	1976	1976	1976	1976	3
375	20230615	131000	1749871461	1976	1976	1976	1975	3
376	20230615	130900	1749865534	1976	1974	1976	1974	1073
377	20230615	130800	1747746364	1975	1975	1975	1975	0
378	20230615	130700	1747746364	1975	1973	1975	1973	77
379	20230615	130600	1747594429	1975	1975	1975	1975	1
380	20230615	130500	1747592454	1975	1975	1975	1975	2132
381	20230615	130400	1743381754	1976	1973	1976	1972	1462
382	20230615	130300	1740497743	1976	1974	1976	1974	748
383	20230615	130200	1739021189	1977	1975	1977	1974	2213
384	20230615	130100	1734651256	1977	1975	1977	1975	1955
385	20230615	130000	1730788812	1977	1977	1977	1977	0
386	20230615	125900	1730788812	1977	1977	1977	1977	200
387	20230615	125800	1730393412	1977	1976	1977	1976	1250
388	20230615	125700	1727922623	1975	1976	1976	1975	927
389	20230615	125600	1726091698	1975	1977	1977	1975	303
390	20230615	125500	1725493271	1977	1977	1977	1977	21
391	20230615	125400	1725451754	1978	1978	1978	1978	4
392	20230615	125300	1725443842	1978	1977	1978	1975	295
393	20230615	125200	1724860628	1977	1978	1978	1977	775
394	20230615	125100	1723327785	1978	1977	1978	1977	1385
395	20230615	125000	1720588273	1978	1978	1978	1977	2797
396	20230615	124900	1715058590	1978	1977	1978	1977	412
397	20230615	124800	1714244065	1977	1977	1977	1977	275
398	20230615	124700	1713700390	1977	1977	1977	1977	0
399	20230615	124600	1713700390	1977	1977	1977	1977	6
400	20230615	124500	1713688528	1977	1977	1977	1977	0
401	20230615	124400	1713688528	1977	1977	1977	1977	0
402	20230615	124300	1713688528	1977	1973	1977	1973	3065
403	20230615	124200	1707635463	1973	1972	1973	1972	182
404	20230615	124100	1707276530	1973	1973	1973	1972	744
405	20230615	124000	1705809018	1973	1964	1973	1964	8329
406	20230615	123900	1689422210	1963	1963	1964	1963	3012
407	20230615	123800	1683507066	1963	1962	1963	1962	473
408	20230615	123700	1682579039	1962	1962	1962	1962	1019
409	20230615	123600	1680579761	1962	1963	1963	1962	1915
410	20230615	123500	1676821978	1963	1963	1963	1960	173
411	20230615	123400	1676482659	1963	1963	1964	1963	1090
412	20230615	123300	1674342988	1960	1960	1960	1959	3174
413	20230615	123200	1668121958	1959	1959	1959	1959	228
414	20230615	123100	1667675306	1959	1958	1959	1958	349
415	20230615	123000	1666991625	1959	1958	1959	1958	3078
416	20230615	122900	1660964900	1958	1958	1958	1958	1
417	20230615	122800	1660962942	1957	1957	1957	1957	212
418	20230615	122700	1660548058	1958	1958	1958	1958	0
419	20230615	122600	1660548058	1958	1958	1958	1958	1
420	20230615	122500	1660546100	1958	1958	1958	1957	913
421	20230615	122400	1658758458	1958	1958	1958	1958	15
422	20230615	122300	1658729088	1958	1957	1958	1955	2507
423	20230615	122200	1653826286	1958	1958	1958	1958	150
424	20230615	122100	1653532586	1958	1958	1958	1957	1517
425	20230615	122000	1650562315	1958	1957	1958	1957	408
426	20230615	121900	1649763856	1958	1958	1958	1958	110
427	20230615	121800	1649548476	1958	1956	1958	1956	13
428	20230615	121700	1649523046	1956	1956	1956	1956	106
429	20230615	121600	1649315710	1959	1959	1959	1959	0
430	20230615	121500	1649315710	1959	1959	1959	1959	1
431	20230615	121400	1649313751	1960	1956	1960	1956	2106
432	20230615	121300	1645194411	1956	1957	1960	1956	6069
433	20230615	121200	1633322038	1960	1957	1960	1957	9263
434	20230615	121100	1615189028	1957	1956	1957	1956	482
435	20230615	121000	1614246235	1956	1956	1956	1956	66
436	20230615	120900	1614117139	1956	1957	1957	1956	44
437	20230615	120800	1614031074	1956	1957	1957	1956	550
438	20230615	120700	1612955224	1958	1958	1958	1958	258
439	20230615	120600	1612450060	1958	1953	1958	1953	2275
440	20230615	120500	1608003701	1953	1950	1953	1950	3340
441	20230615	120400	1601481307	1952	1950	1952	1950	804
442	20230615	120300	1599913499	1952	1952	1952	1950	496
443	20230615	120200	1598946293	1952	1952	1952	1950	1153
444	20230615	120100	1596696629	1952	1952	1952	1952	102
445	20230615	120000	1596497525	1952	1952	1952	1952	0
446	20230615	115900	1596497525	1952	1952	1952	1952	830
447	20230615	115800	1594877365	1952	1952	1952	1951	228
448	20230615	115700	1594432434	1951	1951	1952	1951	3210
449	20230615	115600	1588168823	1951	1950	1951	1950	1577
450	20230615	115500	1585093672	1950	1950	1950	1950	63
451	20230615	115400	1584970822	1950	1950	1950	1950	1001
452	20230615	115300	1583018872	1950	1950	1950	1950	5004
453	20230615	115200	1573261072	1950	1949	1950	1949	51
454	20230615	115100	1573161672	1949	1947	1950	1943	136
455	20230615	115000	1572896732	1950	1950	1950	1950	0
456	20230615	114900	1572896732	1950	1950	1950	1950	391
457	20230615	114800	1572134282	1950	1948	1950	1941	6804
458	20230615	114700	1558914438	1948	1949	1949	1948	12084
459	20230615	114600	1535372753	1950	1950	1950	1950	2
460	20230615	114500	1535368853	1950	1951	1951	1950	811
461	20230615	114400	1533787006	1952	1952	1952	1952	0
462	20230615	114300	1533787006	1952	1950	1952	1950	1995
463	20230615	114200	1529896754	1950	1952	1952	1950	77
464	20230615	114100	1529746602	1952	1951	1952	1950	7788
465	20230615	114000	1514553190	1951	1950	1951	1950	2092
466	20230615	113900	1510473211	1950	1950	1950	1950	113
467	20230615	113800	1510252861	1950	1950	1950	1950	566
468	20230615	113700	1509149161	1951	1951	1951	1951	1
469	20230615	113600	1509147210	1951	1951	1951	1951	0
470	20230615	113500	1509147210	1951	1951	1951	1951	2069
471	20230615	113400	1505110591	1951	1951	1951	1951	0
472	20230615	113300	1505110591	1951	1951	1951	1951	0
473	20230615	113200	1505110591	1951	1951	1951	1951	0
474	20230615	113100	1505110591	1951	1951	1951	1951	0
475	20230615	113000	1505110591	1951	1950	1951	1946	2024
476	20230615	112900	1501164690	1950	1950	1950	1950	1021
477	20230615	112800	1499173740	1950	1946	1950	1946	16
478	20230615	112700	1499142588	1946	1951	1951	1946	1036
479	20230615	112600	1497126101	1949	1951	1951	1949	65
480	20230615	112500	1496999316	1951	1951	1951	1951	1
481	20230615	112400	1496997365	1949	1947	1952	1946	2722
482	20230615	112300	1491695094	1947	1947	1947	1947	296
483	20230615	112200	1491118782	1947	1952	1952	1947	492
484	20230615	112100	1490160023	1952	1947	1952	1947	36
485	20230615	112000	1490089926	1952	1947	1952	1947	643
486	20230615	111900	1488837995	1952	1952	1952	1952	11
487	20230615	111800	1488816523	1947	1947	1952	1947	485
488	20230615	111700	1487872215	1947	1947	1947	1947	1126
489	20230615	111600	1485679893	1952	1952	1952	1947	635
490	20230615	111500	1484443538	1947	1953	1953	1947	112
491	20230615	111400	1484225468	1950	1954	1955	1950	11359
492	20230615	111300	1462051183	1954	1955	1955	1954	18
493	20230615	111200	1462016001	1955	1954	1955	1954	649
494	20230615	111100	1460747746	1955	1955	1955	1954	151
495	20230615	111000	1460452641	1955	1958	1958	1955	793
496	20230615	110900	1458900793	1959	1960	1961	1959	1105
497	20230615	110800	1456734503	1961	1962	1962	1960	4801
498	20230615	110700	1447323327	1962	1963	1963	1962	6
499	20230615	110600	1447311554	1960	1962	1964	1960	5218
500	20230615	110500	1437074743	1963	1960	1963	1954	3330
501	20230615	110400	1430549959	1963	1960	1963	1960	1011
502	20230615	110300	1428568393	1960	1960	1963	1960	2777
503	20230615	110200	1423123184	1963	1960	1963	1960	3186
504	20230615	110100	1416875066	1963	1963	1963	1960	4006
505	20230615	110000	1409018330	1964	1964	1964	1960	1508
506	20230615	105900	1406060618	1964	1956	1964	1953	31401
507	20230615	105800	1344479904	1962	1961	1962	1961	501
508	20230615	105700	1343497442	1962	1962	1962	1953	2208
509	20230615	105600	1339165355	1962	1961	1962	1953	9746
510	20230615	105500	1320050389	1961	1956	1961	1956	4688
511	20230615	105400	1310879416	1956	1952	1956	1952	361
512	20230615	105300	1310174088	1952	1950	1952	1950	2234
513	20230615	105200	1305817084	1952	1952	1952	1947	505
514	20230615	105100	1304832721	1950	1952	1952	1950	450
515	20230615	105000	1303954621	1952	1952	1952	1950	5606
516	20230615	104900	1293017988	1962	1962	1962	1962	1
517	20230615	104800	1293016026	1955	1962	1962	1955	208
518	20230615	104700	1292609330	1962	1962	1962	1962	2
519	20230615	104600	1292605406	1963	1960	1963	1960	1098
520	20230615	104500	1290452159	1964	1960	1965	1960	1658
521	20230615	104400	1287195294	1960	1965	1965	1960	1379
522	20230615	104300	1284492414	1965	1947	1965	1947	74141
523	20230615	104200	1139825322	1947	1947	1947	1947	24
524	20230615	104100	1139778594	1949	1945	1949	1945	2001
525	20230615	104000	1135886645	1949	1945	1949	1944	2708
526	20230615	103900	1130619383	1945	1949	1949	1945	577
527	20230615	103800	1129497110	1945	1948	1949	1945	3216
528	20230615	103700	1123238244	1949	1949	1949	1949	756
529	20230615	103600	1121764800	1949	1948	1949	1948	295
530	20230615	103500	1121190139	1948	1945	1948	1945	611
531	20230615	103400	1120001741	1945	1949	1949	1945	2528
532	20230615	103300	1115080734	1949	1945	1949	1945	585
533	20230615	103200	1113942621	1949	1949	1949	1949	364
534	20230615	103100	1113233185	1949	1949	1949	1949	1684
535	20230615	103000	1109951069	1948	1941	1948	1937	8965
536	20230615	102900	1092542790	1937	1937	1941	1936	3670
537	20230615	102800	1085435996	1936	1937	1937	1936	5050
538	20230615	102700	1075659096	1936	1935	1936	1935	1954
539	20230615	102600	1071877030	1935	1936	1936	1935	5924
540	20230615	102500	1060413484	1935	1942	1942	1935	20912
541	20230615	102400	1019893864	1942	1942	1942	1942	70
542	20230615	102300	1019757924	1942	1940	1942	1940	7797
543	20230615	102200	1004623568	1940	1942	1942	1940	6776
544	20230615	102100	991472783	1941	1941	1942	1940	454
545	20230615	102000	990591587	1941	1941	1942	1941	827
546	20230615	101900	988986379	1941	1941	1941	1941	4909
547	20230615	101800	979458010	1942	1943	1943	1941	2536
548	20230615	101700	974534174	1942	1945	1945	1942	1713
549	20230615	101600	971207489	1945	1945	1945	1940	602
550	20230615	101500	970037349	1940	1939	1945	1939	10802
551	20230615	101400	949081731	1939	1949	1949	1936	10355
552	20230615	101300	928973963	1949	1949	1949	1946	4376
553	20230615	101200	920449560	1949	1951	1952	1949	1165
554	20230615	101100	918176376	1951	1953	1953	1950	3909
555	20230615	101000	910547927	1953	1940	1953	1940	1401
556	20230615	100900	907816591	1940	1943	1943	1935	22396
557	20230615	100800	864410318	1943	1946	1946	1941	9271
558	20230615	100700	846386451	1946	1953	1953	1946	14230
559	20230615	100600	818637208	1953	1960	1960	1953	16568
560	20230615	100500	786233401	1965	1965	1965	1963	207
561	20230615	100400	785826958	1965	1964	1965	1964	1100
562	20230615	100300	783665660	1964	1959	1965	1956	12413
563	20230615	100200	759358381	1959	1959	1959	1959	1145
564	20230615	100100	757115326	1959	1960	1960	1957	2674
565	20230615	100000	751877987	1960	1959	1960	1958	12607
566	20230615	095900	727184872	1958	1959	1960	1958	7005
567	20230615	095800	713464798	1959	1965	1965	1959	7061
568	20230615	095700	699618597	1965	1965	1966	1964	6372
569	20230615	095600	687096488	1967	1970	1970	1965	21200
570	20230615	095500	645398377	1970	1976	1976	1967	11813
571	20230615	095400	622105676	1977	1982	1983	1977	26402
572	20230615	095300	569867919	1981	1984	1984	1981	6763
573	20230615	095200	556467351	1985	1988	1988	1985	3
574	20230615	095100	556461393	1989	1985	1989	1983	2082
575	20230615	095000	552332526	1989	1987	1989	1984	1123
576	20230615	094900	550104295	1989	1986	1989	1984	4492
577	20230615	094800	541190434	1989	1989	1989	1989	0
578	20230615	094700	541190434	1989	1985	1989	1985	432
579	20230615	094600	540331986	1989	1985	1989	1985	1325
580	20230615	094500	537701829	1985	1989	1989	1984	11664
581	20230615	094400	514553523	1989	1989	1989	1989	0
582	20230615	094300	514553523	1989	1989	1989	1985	878
583	20230615	094200	512810340	1989	1990	1990	1988	301
584	20230615	094100	512211660	1990	1988	1990	1985	2219
585	20230615	094000	507804318	1988	1990	1990	1988	543
586	20230615	093900	506724220	1991	1988	1991	1988	142
587	20230615	093800	506441918	1991	1991	1991	1991	245
588	20230615	093700	505954123	1992	1992	1992	1992	1242
589	20230615	093600	503480059	1993	1993	1993	1993	50
590	20230615	093500	503380409	1994	1993	1994	1984	13177
591	20230615	093400	477216882	1994	1994	1994	1994	2628
592	20230615	093300	471976650	1994	1994	1994	1993	4243
593	20230615	093200	463519077	1995	1995	1995	1994	616
594	20230615	093100	462290507	1995	1996	1996	1994	499
595	20230615	093000	461294990	1996	1996	1996	1994	951
596	20230615	092900	459397632	1996	1996	1997	1996	1397
597	20230615	092800	456609218	1996	1986	1996	1984	3557
598	20230615	092700	449541421	1985	1992	1997	1985	43964
599	20230615	092600	362078761	1993	1992	1993	1987	4863
600	20230615	092500	352406886	1992	1988	1992	1988	1009
601	20230615	092400	350400958	1993	1993	1993	1986	13252
602	20230615	092300	323992016	1993	1989	1994	1986	7610
603	20230615	092200	308850185	1989	1989	1990	1989	401
604	20230615	092100	308052570	1989	1991	1991	1989	67
605	20230615	092000	307919205	1992	1993	1993	1987	633
606	20230615	091900	306659673	1993	1993	1993	1990	371
607	20230615	091800	305920945	1993	1988	1993	1986	9323
608	20230615	091700	287381136	1988	1987	1988	1985	25827
609	20230615	091600	236087434	1988	1989	1989	1987	3471
610	20230615	091500	229189869	1989	1988	1989	1988	752
611	20230615	091400	227694625	1988	1989	1989	1987	9375
612	20230615	091300	209053710	1989	1989	1989	1988	7990
613	20230615	091200	193165861	1989	1993	1993	1989	1574
614	20230615	091100	190034174	1992	1992	1993	1992	1003
615	20230615	091000	188035885	1993	1987	1993	1986	4111
616	20230615	090900	179867422	1987	1988	1988	1986	4481
617	20230615	090800	170963735	1987	1993	1993	1987	14392
618	20230615	090700	142331478	1993	1996	1996	1993	1167
619	20230615	090600	140005042	1997	1997	1997	1991	1992
620	20230615	090500	136034928	1997	1989	1997	1988	1600
621	20230615	090400	132851930	1997	1998	1998	1988	4616
622	20230615	090300	123643410	1998	1991	1998	1988	16464
623	20230615	090200	90885387	1991	2000	2000	1990	18632
624	20230615	090100	53771245	2000	2000	2000	1991	4070
625	20230615	090000	45661351	1992	2000	2005	1991	22822