KissMeData/024840/min/candle-20230620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230620	193700	2433493527	1932	1932	1932	1932	51670
3	20230620	193600	2433493527	1932	1932	1932	1932	0
4	20230620	193500	2433493527	1932	1932	1932	1932	0
5	20230620	193400	2433493527	1932	1932	1932	1932	0
6	20230620	193300	2433493527	1932	1932	1932	1932	0
7	20230620	193200	2433493527	1932	1932	1932	1932	0
8	20230620	193100	2433493527	1932	1932	1932	1932	0
9	20230620	193000	2433493527	1932	1932	1932	1932	0
10	20230620	192900	2433493527	1932	1932	1932	1932	0
11	20230620	192800	2433493527	1932	1932	1932	1932	0
12	20230620	192700	2433493527	1932	1932	1932	1932	0
13	20230620	192600	2433493527	1932	1932	1932	1932	0
14	20230620	192500	2433493527	1932	1932	1932	1932	0
15	20230620	192400	2433493527	1932	1932	1932	1932	0
16	20230620	192300	2433493527	1932	1932	1932	1932	0
17	20230620	192200	2433493527	1932	1932	1932	1932	0
18	20230620	192100	2433493527	1932	1932	1932	1932	0
19	20230620	192000	2433493527	1932	1932	1932	1932	0
20	20230620	191900	2433493527	1932	1932	1932	1932	0
21	20230620	191800	2433493527	1932	1932	1932	1932	0
22	20230620	191700	2433493527	1932	1932	1932	1932	0
23	20230620	191600	2433493527	1932	1932	1932	1932	0
24	20230620	191500	2433493527	1932	1932	1932	1932	0
25	20230620	191400	2433493527	1932	1932	1932	1932	0
26	20230620	191300	2433493527	1932	1932	1932	1932	0
27	20230620	191200	2433493527	1932	1932	1932	1932	0
28	20230620	191100	2433493527	1932	1932	1932	1932	0
29	20230620	191000	2433493527	1932	1932	1932	1932	0
30	20230620	190900	2433493527	1932	1932	1932	1932	0
31	20230620	190800	2433493527	1932	1932	1932	1932	0
32	20230620	190700	2433493527	1932	1932	1932	1932	51670
33	20230620	190600	2433493527	1932	1932	1932	1932	0
34	20230620	190500	2433493527	1932	1932	1932	1932	0
35	20230620	190400	2433493527	1932	1932	1932	1932	0
36	20230620	190300	2433493527	1932	1932	1932	1932	0
37	20230620	190200	2433493527	1932	1932	1932	1932	0
38	20230620	190100	2433493527	1932	1932	1932	1932	0
39	20230620	190000	2433493527	1932	1932	1932	1932	0
40	20230620	185900	2433493527	1932	1932	1932	1932	0
41	20230620	185800	2433493527	1932	1932	1932	1932	0
42	20230620	185700	2433493527	1932	1932	1932	1932	0
43	20230620	185600	2433493527	1932	1932	1932	1932	0
44	20230620	185500	2433493527	1932	1932	1932	1932	0
45	20230620	185400	2433493527	1932	1932	1932	1932	0
46	20230620	185300	2433493527	1932	1932	1932	1932	0
47	20230620	185200	2433493527	1932	1932	1932	1932	0
48	20230620	185100	2433493527	1932	1932	1932	1932	0
49	20230620	185000	2433493527	1932	1932	1932	1932	0
50	20230620	184900	2433493527	1932	1932	1932	1932	0
51	20230620	184800	2433493527	1932	1932	1932	1932	0
52	20230620	184700	2433493527	1932	1932	1932	1932	0
53	20230620	184600	2433493527	1932	1932	1932	1932	0
54	20230620	184500	2433493527	1932	1932	1932	1932	0
55	20230620	184400	2433493527	1932	1932	1932	1932	0
56	20230620	184300	2433493527	1932	1932	1932	1932	0
57	20230620	184200	2433493527	1932	1932	1932	1932	0
58	20230620	184100	2433493527	1932	1932	1932	1932	0
59	20230620	184000	2433493527	1932	1932	1932	1932	0
60	20230620	183900	2433493527	1932	1932	1932	1932	0
61	20230620	183800	2433493527	1932	1932	1932	1932	0
62	20230620	183700	2433493527	1932	1932	1932	1932	51670
63	20230620	183600	2433493527	1932	1932	1932	1932	0
64	20230620	183500	2433493527	1932	1932	1932	1932	0
65	20230620	183400	2433493527	1932	1932	1932	1932	0
66	20230620	183300	2433493527	1932	1932	1932	1932	0
67	20230620	183200	2433493527	1932	1932	1932	1932	0
68	20230620	183100	2433493527	1932	1932	1932	1932	0
69	20230620	183000	2433493527	1932	1932	1932	1932	0
70	20230620	182900	2433493527	1932	1932	1932	1932	0
71	20230620	182800	2433493527	1932	1932	1932	1932	0
72	20230620	182700	2433493527	1932	1932	1932	1932	0
73	20230620	182600	2433493527	1932	1932	1932	1932	0
74	20230620	182500	2433493527	1932	1932	1932	1932	0
75	20230620	182400	2433493527	1932	1932	1932	1932	0
76	20230620	182300	2433493527	1932	1932	1932	1932	0
77	20230620	182200	2433493527	1932	1932	1932	1932	0
78	20230620	182100	2433493527	1932	1932	1932	1932	0
79	20230620	182000	2433493527	1932	1932	1932	1932	0
80	20230620	181900	2433493527	1932	1932	1932	1932	0
81	20230620	181800	2433493527	1932	1932	1932	1932	0
82	20230620	181700	2433493527	1932	1932	1932	1932	0
83	20230620	181600	2433493527	1932	1932	1932	1932	0
84	20230620	181500	2433493527	1932	1932	1932	1932	0
85	20230620	181400	2433493527	1932	1932	1932	1932	0
86	20230620	181300	2433493527	1932	1932	1932	1932	0
87	20230620	181200	2433493527	1932	1932	1932	1932	0
88	20230620	181100	2433493527	1932	1932	1932	1932	0
89	20230620	181000	2433493527	1932	1932	1932	1932	0
90	20230620	180900	2433493527	1932	1932	1932	1932	0
91	20230620	180800	2433493527	1932	1932	1932	1932	0
92	20230620	180700	2433493527	1932	1932	1932	1932	51670
93	20230620	180600	2433493527	1932	1932	1932	1932	0
94	20230620	180500	2433493527	1932	1932	1932	1932	0
95	20230620	180400	2433493527	1932	1932	1932	1932	0
96	20230620	180300	2433493527	1932	1932	1932	1932	0
97	20230620	180200	2433493527	1932	1932	1932	1932	0
98	20230620	180100	2433493527	1932	1932	1932	1932	0
99	20230620	180000	2433493527	1932	1932	1932	1932	0
100	20230620	175900	2433493527	1932	1932	1932	1932	0
101	20230620	175800	2433493527	1932	1932	1932	1932	0
102	20230620	175700	2433493527	1932	1932	1932	1932	0
103	20230620	175600	2433493527	1932	1932	1932	1932	0
104	20230620	175500	2433493527	1932	1932	1932	1932	0
105	20230620	175400	2433493527	1932	1932	1932	1932	0
106	20230620	175300	2433493527	1932	1932	1932	1932	0
107	20230620	175200	2433493527	1932	1932	1932	1932	0
108	20230620	175100	2433493527	1932	1932	1932	1932	0
109	20230620	175000	2433493527	1932	1932	1932	1932	0
110	20230620	174900	2433493527	1932	1932	1932	1932	0
111	20230620	174800	2433493527	1932	1932	1932	1932	0
112	20230620	174700	2433493527	1932	1932	1932	1932	0
113	20230620	174600	2433493527	1932	1932	1932	1932	0
114	20230620	174500	2433493527	1932	1932	1932	1932	0
115	20230620	174400	2433493527	1932	1932	1932	1932	0
116	20230620	174300	2433493527	1932	1932	1932	1932	0
117	20230620	174200	2433493527	1932	1932	1932	1932	0
118	20230620	174100	2433493527	1932	1932	1932	1932	0
119	20230620	174000	2433493527	1932	1932	1932	1932	0
120	20230620	173900	2433493527	1932	1932	1932	1932	0
121	20230620	173800	2433493527	1932	1932	1932	1932	0
122	20230620	173700	2433493527	1932	1932	1932	1932	51670
123	20230620	173600	2433493527	1932	1932	1932	1932	0
124	20230620	173500	2433493527	1932	1932	1932	1932	0
125	20230620	173400	2433493527	1932	1932	1932	1932	0
126	20230620	173300	2433493527	1932	1932	1932	1932	0
127	20230620	173200	2433493527	1932	1932	1932	1932	0
128	20230620	173100	2433493527	1932	1932	1932	1932	0
129	20230620	173000	2433493527	1932	1932	1932	1932	0
130	20230620	172900	2433493527	1932	1932	1932	1932	0
131	20230620	172800	2433493527	1932	1932	1932	1932	0
132	20230620	172700	2433493527	1932	1932	1932	1932	0
133	20230620	172600	2433493527	1932	1932	1932	1932	0
134	20230620	172500	2433493527	1932	1932	1932	1932	0
135	20230620	172400	2433493527	1932	1932	1932	1932	0
136	20230620	172300	2433493527	1932	1932	1932	1932	0
137	20230620	172200	2433493527	1932	1932	1932	1932	0
138	20230620	172100	2433493527	1932	1932	1932	1932	0
139	20230620	172000	2433493527	1932	1932	1932	1932	0
140	20230620	171900	2433493527	1932	1932	1932	1932	0
141	20230620	171800	2433493527	1932	1932	1932	1932	0
142	20230620	171700	2433493527	1932	1932	1932	1932	0
143	20230620	171600	2433493527	1932	1932	1932	1932	0
144	20230620	171500	2433493527	1932	1932	1932	1932	0
145	20230620	171400	2433493527	1932	1932	1932	1932	0
146	20230620	171300	2433493527	1932	1932	1932	1932	0
147	20230620	171200	2433493527	1932	1932	1932	1932	0
148	20230620	171100	2433493527	1932	1932	1932	1932	0
149	20230620	171000	2433493527	1932	1932	1932	1932	0
150	20230620	170900	2433493527	1932	1932	1932	1932	0
151	20230620	170800	2433493527	1932	1932	1932	1932	0
152	20230620	170700	2433493527	1932	1932	1932	1932	51670
153	20230620	170600	2433493527	1932	1932	1932	1932	0
154	20230620	170500	2433493527	1932	1932	1932	1932	0
155	20230620	170400	2433493527	1932	1932	1932	1932	0
156	20230620	170300	2433493527	1932	1932	1932	1932	0
157	20230620	170200	2433493527	1932	1932	1932	1932	0
158	20230620	170100	2433493527	1932	1932	1932	1932	0
159	20230620	170000	2433493527	1932	1932	1932	1932	0
160	20230620	165900	2433493527	1932	1932	1932	1932	0
161	20230620	165800	2433493527	1932	1932	1932	1932	0
162	20230620	165700	2433493527	1932	1932	1932	1932	0
163	20230620	165600	2433493527	1932	1932	1932	1932	0
164	20230620	165500	2433493527	1932	1932	1932	1932	0
165	20230620	165400	2433493527	1932	1932	1932	1932	0
166	20230620	165300	2433493527	1932	1932	1932	1932	0
167	20230620	165200	2433493527	1932	1932	1932	1932	0
168	20230620	165100	2433493527	1932	1932	1932	1932	0
169	20230620	165000	2433493527	1932	1932	1932	1932	0
170	20230620	164900	2433493527	1932	1932	1932	1932	0
171	20230620	164800	2433493527	1932	1932	1932	1932	0
172	20230620	164700	2433493527	1932	1932	1932	1932	0
173	20230620	164600	2433493527	1932	1932	1932	1932	0
174	20230620	164500	2433493527	1932	1932	1932	1932	0
175	20230620	164400	2433493527	1932	1932	1932	1932	0
176	20230620	164300	2433493527	1932	1932	1932	1932	0
177	20230620	164200	2433493527	1932	1932	1932	1932	0
178	20230620	164100	2433493527	1932	1932	1932	1932	0
179	20230620	164000	2433493527	1932	1932	1932	1932	0
180	20230620	163900	2433493527	1932	1932	1932	1932	0
181	20230620	163800	2433493527	1932	1932	1932	1932	0
182	20230620	163700	2433493527	1932	1932	1932	1932	51670
183	20230620	163600	2433493527	1932	1932	1932	1932	0
184	20230620	163500	2433493527	1932	1932	1932	1932	0
185	20230620	163400	2433493527	1932	1932	1932	1932	0
186	20230620	163300	2433493527	1932	1932	1932	1932	0
187	20230620	163200	2433493527	1932	1932	1932	1932	0
188	20230620	163100	2433493527	1932	1932	1932	1932	0
189	20230620	163000	2433493527	1932	1932	1932	1932	0
190	20230620	162900	2433493527	1932	1932	1932	1932	0
191	20230620	162800	2433493527	1932	1932	1932	1932	0
192	20230620	162700	2433493527	1932	1932	1932	1932	0
193	20230620	162600	2433493527	1932	1932	1932	1932	0
194	20230620	162500	2433493527	1932	1932	1932	1932	0
195	20230620	162400	2433493527	1932	1932	1932	1932	0
196	20230620	162300	2433493527	1932	1932	1932	1932	0
197	20230620	162200	2433493527	1932	1932	1932	1932	0
198	20230620	162100	2433493527	1932	1932	1932	1932	0
199	20230620	162000	2433493527	1932	1932	1932	1932	0
200	20230620	161900	2433493527	1932	1932	1932	1932	0
201	20230620	161800	2433493527	1932	1932	1932	1932	0
202	20230620	161700	2433493527	1932	1932	1932	1932	0
203	20230620	161600	2433493527	1932	1932	1932	1932	0
204	20230620	161500	2433493527	1932	1932	1932	1932	0
205	20230620	161400	2433493527	1932	1932	1932	1932	0
206	20230620	161300	2433493527	1932	1932	1932	1932	0
207	20230620	161200	2433493527	1932	1932	1932	1932	0
208	20230620	161100	2433493527	1932	1932	1932	1932	0
209	20230620	161000	2433493527	1932	1932	1932	1932	0
210	20230620	160900	2433493527	1932	1932	1932	1932	0
211	20230620	160800	2433493527	1932	1932	1932	1932	0
212	20230620	160700	2433493527	1932	1932	1932	1932	51670
213	20230620	160600	2433493527	1932	1932	1932	1932	0
214	20230620	160500	2433493527	1932	1932	1932	1932	0
215	20230620	160400	2433493527	1932	1932	1932	1932	0
216	20230620	160300	2433493527	1932	1932	1932	1932	0
217	20230620	160200	2433493527	1932	1932	1932	1932	0
218	20230620	160100	2433493527	1932	1932	1932	1932	0
219	20230620	160000	2433493527	1932	1932	1932	1932	0
220	20230620	155900	2433493527	1932	1932	1932	1932	0
221	20230620	155800	2433493527	1932	1932	1932	1932	0
222	20230620	155700	2433493527	1932	1932	1932	1932	0
223	20230620	155600	2433493527	1932	1932	1932	1932	0
224	20230620	155500	2433493527	1932	1932	1932	1932	0
225	20230620	155400	2433493527	1932	1932	1932	1932	0
226	20230620	155300	2433493527	1932	1932	1932	1932	0
227	20230620	155200	2433493527	1932	1932	1932	1932	0
228	20230620	155100	2433493527	1932	1932	1932	1932	0
229	20230620	155000	2433493527	1932	1932	1932	1932	0
230	20230620	154900	2433493527	1932	1932	1932	1932	0
231	20230620	154800	2433493527	1932	1932	1932	1932	0
232	20230620	154700	2433493527	1932	1932	1932	1932	0
233	20230620	154600	2433493527	1932	1932	1932	1932	0
234	20230620	154500	2433493527	1932	1932	1932	1932	0
235	20230620	154400	2433493527	1932	1932	1932	1932	0
236	20230620	154300	2433493527	1932	1932	1932	1932	0
237	20230620	154200	2433493527	1932	1932	1932	1932	0
238	20230620	154100	2433493527	1932	1932	1932	1932	0
239	20230620	154000	2433493527	1932	1932	1932	1932	0
240	20230620	153900	2433493527	1932	1932	1932	1932	0
241	20230620	153800	2433493527	1932	1932	1932	1932	0
242	20230620	153700	2433493527	1932	1932	1932	1932	51670
243	20230620	153600	2433493527	1932	1932	1932	1932	0
244	20230620	153500	2433493527	1932	1932	1932	1932	0
245	20230620	153400	2433493527	1932	1932	1932	1932	0
246	20230620	153300	2433493527	1932	1932	1932	1932	0
247	20230620	153200	2433493527	1932	1932	1932	1932	0
248	20230620	153100	2433493527	1932	1932	1932	1932	0
249	20230620	153000	2433493527	1932	1932	1932	1932	51670
250	20230620	152900	2333667087	1936	1936	1936	1936	0
251	20230620	152800	2333667087	1936	1936	1936	1936	0
252	20230620	152700	2333667087	1936	1936	1936	1936	0
253	20230620	152600	2333667087	1936	1936	1936	1936	0
254	20230620	152500	2333667087	1936	1936	1936	1936	0
255	20230620	152400	2333667087	1936	1936	1936	1936	0
256	20230620	152300	2333667087	1936	1936	1936	1936	0
257	20230620	152200	2333667087	1936	1936	1936	1936	0
258	20230620	152100	2333667087	1936	1936	1936	1936	0
259	20230620	152000	2333667087	1936	1936	1936	1936	0
260	20230620	151900	2333667087	1936	1937	1937	1936	4401
261	20230620	151800	2325143378	1937	1937	1937	1936	11564
262	20230620	151700	2302744410	1937	1939	1939	1937	3579
263	20230620	151600	2295807904	1939	1940	1940	1939	600
264	20230620	151500	2294644004	1940	1941	1941	1939	784
265	20230620	151400	2293123763	1941	1941	1941	1937	2356
266	20230620	151300	2288556993	1941	1941	1941	1941	160
267	20230620	151200	2288246433	1938	1937	1938	1937	2588
268	20230620	151100	2283232924	1937	1943	1943	1937	8031
269	20230620	151000	2267663798	1943	1944	1944	1943	3765
270	20230620	150900	2260348057	1944	1948	1948	1944	551
271	20230620	150800	2259275711	1949	1945	1949	1945	1000
272	20230620	150700	2257328391	1948	1950	1950	1948	2530
273	20230620	150600	2252399241	1950	1948	1951	1947	5883
274	20230620	150500	2240939350	1949	1941	1949	1941	8941
275	20230620	150400	2223551057	1941	1936	1941	1935	3760
276	20230620	150300	2216270450	1935	1934	1935	1934	11363
277	20230620	150200	2194289434	1934	1936	1936	1934	5272
278	20230620	150100	2184089205	1936	1937	1937	1936	2685
279	20230620	150000	2178890989	1937	1939	1939	1937	5300
280	20230620	145900	2168621305	1940	1940	1940	1940	1
281	20230620	145800	2168619365	1939	1940	1940	1939	321
282	20230620	145700	2167996926	1940	1940	1940	1940	1000
283	20230620	145600	2166056926	1939	1941	1941	1939	3319
284	20230620	145500	2159618729	1941	1941	1941	1941	0
285	20230620	145400	2159618729	1941	1941	1941	1941	2160
286	20230620	145300	2155426169	1942	1941	1942	1941	316
287	20230620	145200	2154812502	1940	1940	1942	1940	1052
288	20230620	145100	2152771570	1940	1942	1942	1939	5593
289	20230620	145000	2141924048	1943	1948	1948	1943	1776
290	20230620	144900	2138472690	1942	1948	1948	1942	2123
291	20230620	144800	2134337434	1948	1938	1948	1938	9118
292	20230620	144700	2116642655	1937	1935	1937	1934	4017
293	20230620	144600	2108865426	1934	1935	1938	1934	9155
294	20230620	144500	2091141010	1935	1938	1939	1932	20606
295	20230620	144400	2051262110	1939	1940	1940	1939	8675
296	20230620	144300	2034438571	1941	1941	1941	1941	1212
297	20230620	144200	2032086079	1940	1941	1941	1940	900
298	20230620	144100	2030339973	1941	1942	1942	1940	592
299	20230620	144000	2029191145	1942	1941	1942	1941	320
300	20230620	143900	2028569710	1941	1941	1941	1941	2514
301	20230620	143800	2023690036	1940	1940	1940	1940	0
302	20230620	143700	2023690036	1940	1940	1940	1940	154
303	20230620	143600	2023391276	1940	1942	1942	1940	42285
304	20230620	143500	1941347969	1943	1943	1943	1943	30
305	20230620	143400	1941289679	1943	1945	1945	1943	16166
306	20230620	143300	1909876595	1945	1945	1946	1945	869
307	20230620	143200	1908186385	1945	1945	1945	1945	0
308	20230620	143100	1908186385	1945	1943	1945	1943	3477
309	20230620	143000	1901426050	1943	1944	1944	1943	12544
310	20230620	142900	1877040766	1944	1945	1945	1944	1427
311	20230620	142800	1874265551	1945	1947	1947	1945	15535
312	20230620	142700	1844043922	1947	1948	1948	1947	2264
313	20230620	142600	1839635814	1948	1948	1949	1948	1050
314	20230620	142500	1837589900	1948	1948	1948	1948	1816
315	20230620	142400	1834052332	1948	1950	1950	1948	2806
316	20230620	142300	1828584094	1949	1949	1949	1949	1
317	20230620	142200	1828582145	1950	1949	1950	1949	536
318	20230620	142100	1827537441	1949	1951	1952	1949	3495
319	20230620	142000	1820717616	1951	1951	1951	1951	2
320	20230620	141900	1820713714	1951	1950	1951	1950	183
321	20230620	141800	1820356863	1952	1950	1952	1950	56
322	20230620	141700	1820247641	1949	1950	1950	1949	1149
323	20230620	141600	1818007284	1950	1950	1950	1950	762
324	20230620	141500	1816521384	1950	1950	1950	1950	184
325	20230620	141400	1816162584	1950	1951	1951	1950	4340
326	20230620	141300	1807697090	1951	1951	1951	1951	194
327	20230620	141200	1807318596	1951	1952	1952	1951	1101
328	20230620	141100	1805169544	1952	1952	1952	1952	0
329	20230620	141000	1805169544	1952	1951	1952	1951	1514
330	20230620	140900	1802215716	1952	1952	1952	1952	717
331	20230620	140800	1800816132	1952	1951	1952	1951	89
332	20230620	140700	1800642405	1951	1951	1952	1951	518
333	20230620	140600	1799631780	1951	1950	1951	1950	160
334	20230620	140500	1799319770	1950	1949	1950	1949	1388
335	20230620	140400	1796613358	1948	1949	1949	1948	982
336	20230620	140300	1794700421	1949	1948	1949	1948	20
337	20230620	140200	1794661460	1947	1947	1947	1947	976
338	20230620	140100	1792761188	1947	1947	1947	1947	306
339	20230620	140000	1792165406	1946	1946	1946	1946	20
340	20230620	135900	1792126486	1946	1946	1946	1946	7
341	20230620	135800	1792112864	1946	1950	1950	1946	196
342	20230620	135700	1791731444	1948	1948	1948	1948	823
343	20230620	135600	1790128240	1946	1946	1948	1946	695
344	20230620	135500	1788774768	1946	1947	1947	1946	620
345	20230620	135400	1787568211	1947	1947	1948	1947	338
346	20230620	135300	1786910110	1946	1948	1948	1946	2051
347	20230620	135200	1782917504	1948	1948	1948	1948	0
348	20230620	135100	1782917504	1948	1950	1950	1948	1610
349	20230620	135000	1779778966	1951	1951	1951	1951	793
350	20230620	134900	1778231823	1952	1952	1952	1952	512
351	20230620	134800	1777232399	1952	1952	1952	1952	0
352	20230620	134700	1777232399	1952	1952	1952	1952	102
353	20230620	134600	1777033295	1950	1952	1952	1950	1005
354	20230620	134500	1775072545	1953	1953	1953	1953	0
355	20230620	134400	1775072545	1953	1953	1953	1953	65
356	20230620	134300	1774945600	1951	1951	1951	1951	2792
357	20230620	134200	1769498408	1950	1951	1951	1950	1724
358	20230620	134100	1766136588	1951	1953	1953	1951	3106
359	20230620	134000	1760075705	1953	1952	1953	1952	2204
360	20230620	133900	1755771493	1952	1952	1952	1952	2000
361	20230620	133800	1751867493	1953	1954	1954	1953	163
362	20230620	133700	1751549042	1954	1954	1954	1954	1
363	20230620	133600	1751547088	1954	1954	1954	1954	1
364	20230620	133500	1751545134	1953	1953	1953	1953	1050
365	20230620	133400	1749494484	1952	1954	1954	1952	4246
366	20230620	133300	1741200998	1958	1954	1958	1954	202
367	20230620	133200	1740806282	1952	1954	1954	1952	3001
368	20230620	133100	1734942330	1950	1950	1950	1950	1
369	20230620	133000	1734940380	1954	1953	1954	1953	657
370	20230620	132900	1733657091	1947	1947	1947	1947	0
371	20230620	132800	1733657091	1947	1948	1948	1947	10
372	20230620	132700	1733637616	1946	1946	1946	1946	847
373	20230620	132600	1731989354	1946	1946	1946	1946	1317
374	20230620	132500	1729426472	1946	1946	1946	1946	210
375	20230620	132400	1729017812	1945	1945	1946	1944	26403
376	20230620	132300	1677664468	1946	1946	1946	1946	2414
377	20230620	132200	1672966824	1946	1946	1946	1946	0
378	20230620	132100	1672966824	1946	1946	1946	1946	4
379	20230620	132000	1672959040	1948	1951	1951	1945	46359
380	20230620	131900	1582636011	1950	1950	1950	1950	0
381	20230620	131800	1582636011	1950	1950	1950	1950	9
382	20230620	131700	1582618461	1950	1950	1950	1950	929
383	20230620	131600	1580806911	1951	1951	1951	1951	71
384	20230620	131500	1580668390	1952	1952	1952	1952	10
385	20230620	131400	1580648870	1950	1951	1951	1949	4073
386	20230620	131300	1572705209	1954	1954	1954	1954	0
387	20230620	131200	1572705209	1954	1954	1954	1954	0
388	20230620	131100	1572705209	1954	1954	1954	1954	0
389	20230620	131000	1572705209	1954	1954	1954	1954	20
390	20230620	130900	1572666129	1954	1950	1954	1950	405
391	20230620	130800	1571876359	1950	1950	1950	1950	100
392	20230620	130700	1571681359	1950	1953	1953	1949	7277
393	20230620	130600	1557486950	1957	1957	1957	1957	22
394	20230620	130500	1557443896	1953	1958	1958	1953	1337
395	20230620	130400	1554828764	1958	1955	1958	1955	5001
396	20230620	130300	1545044111	1955	1950	1955	1950	2022
397	20230620	130200	1541093206	1950	1949	1950	1949	354
398	20230620	130100	1540402909	1949	1950	1950	1949	4091
399	20230620	130000	1532425460	1950	1949	1950	1949	599
400	20230620	125900	1531257999	1949	1949	1949	1949	1526
401	20230620	125800	1528283825	1949	1951	1951	1949	49685
402	20230620	125700	1431378645	1951	1951	1951	1951	0
403	20230620	125600	1431378645	1951	1951	1951	1951	380
404	20230620	125500	1430637265	1950	1952	1954	1950	3509
405	20230620	125400	1423791181	1951	1951	1951	1950	2895
406	20230620	125300	1418143540	1951	1954	1954	1950	6191
407	20230620	125200	1406065604	1951	1954	1954	1951	13273
408	20230620	125100	1380155852	1954	1955	1955	1954	90
409	20230620	125000	1379979903	1954	1954	1954	1954	0
410	20230620	124900	1379979903	1954	1954	1955	1954	14
411	20230620	124800	1379952537	1955	1954	1955	1954	11
412	20230620	124700	1379931033	1953	1955	1955	1953	342
413	20230620	124600	1379263091	1955	1955	1955	1955	156
414	20230620	124500	1378958111	1953	1954	1954	1953	3
415	20230620	124400	1378952250	1955	1955	1955	1955	6
416	20230620	124300	1378940520	1952	1953	1953	1952	312
417	20230620	124200	1378331195	1951	1951	1951	1951	700
418	20230620	124100	1376965495	1951	1951	1951	1951	51
419	20230620	124000	1376865994	1951	1952	1952	1951	5001
420	20230620	123900	1367106401	1952	1952	1952	1952	3000
421	20230620	123800	1361250401	1952	1953	1953	1952	386
422	20230620	123700	1360496883	1953	1953	1953	1953	1287
423	20230620	123600	1357983372	1953	1953	1953	1953	300
424	20230620	123500	1357397472	1953	1956	1956	1953	1121
425	20230620	123400	1355208154	1953	1955	1956	1953	622
426	20230620	123300	1353992145	1953	1953	1953	1953	0
427	20230620	123200	1353992145	1953	1953	1953	1953	12
428	20230620	123100	1353968709	1954	1953	1954	1953	1450
429	20230620	123000	1351135909	1953	1954	1954	1953	573
430	20230620	122900	1350016503	1952	1952	1952	1952	50
431	20230620	122800	1349918903	1951	1951	1951	1951	151
432	20230620	122700	1349624302	1950	1950	1950	1950	826
433	20230620	122600	1348013602	1950	1950	1950	1950	2451
434	20230620	122500	1343234152	1950	1952	1952	1950	20374
435	20230620	122400	1303497210	1951	1951	1952	1950	574
436	20230620	122300	1302377237	1950	1951	1951	1950	461
437	20230620	122200	1301478016	1950	1951	1952	1950	14093
438	20230620	122100	1273982511	1951	1952	1952	1951	957
439	20230620	122000	1272115049	1951	1951	1952	1951	312
440	20230620	121900	1271506335	1951	1952	1952	1951	2086
441	20230620	121800	1267434473	1952	1953	1953	1952	4072
442	20230620	121700	1259485711	1953	1955	1955	1953	8010
443	20230620	121600	1243837918	1954	1955	1955	1954	245
444	20230620	121500	1243359114	1955	1955	1955	1955	493
445	20230620	121400	1242395299	1956	1956	1956	1956	51
446	20230620	121300	1242295543	1956	1957	1957	1956	2187
447	20230620	121200	1238015585	1955	1955	1955	1955	500
448	20230620	121100	1237038085	1957	1957	1957	1957	59
449	20230620	121000	1236922622	1957	1957	1957	1957	0
450	20230620	120900	1236922622	1957	1957	1957	1957	57
451	20230620	120800	1236811073	1955	1957	1957	1955	51
452	20230620	120700	1236711366	1955	1955	1955	1955	1609
453	20230620	120600	1233565771	1955	1955	1955	1955	0
454	20230620	120500	1233565771	1955	1955	1955	1955	0
455	20230620	120400	1233565771	1955	1955	1955	1955	101
456	20230620	120300	1233368316	1957	1955	1957	1955	2014
457	20230620	120200	1229430940	1955	1956	1956	1955	170
458	20230620	120100	1229098588	1957	1955	1957	1955	2
459	20230620	120000	1229094676	1955	1956	1956	1955	2000
460	20230620	115900	1225184674	1955	1955	1955	1955	1000
461	20230620	115800	1223229674	1955	1956	1956	1955	715
462	20230620	115700	1221831799	1956	1956	1956	1956	36
463	20230620	115600	1221761383	1956	1956	1956	1955	143
464	20230620	115500	1221481676	1956	1957	1957	1956	1869
465	20230620	115400	1217825905	1957	1957	1957	1956	1156
466	20230620	115300	1215563753	1956	1957	1957	1956	102
467	20230620	115200	1215364140	1957	1957	1957	1957	65
468	20230620	115100	1215236935	1957	1957	1957	1957	20
469	20230620	115000	1215197795	1957	1957	1957	1957	151
470	20230620	114900	1214902288	1957	1957	1957	1957	0
471	20230620	114800	1214902288	1957	1958	1958	1957	728
472	20230620	114700	1213477582	1958	1958	1958	1958	293
473	20230620	114600	1212903888	1958	1956	1958	1956	469
474	20230620	114500	1211986324	1956	1956	1956	1954	5389
475	20230620	114400	1201451400	1956	1955	1956	1954	1016
476	20230620	114300	1199464416	1956	1956	1957	1955	19816
477	20230620	114200	1160720826	1957	1965	1965	1956	31199
478	20230620	114100	1099554848	1964	1964	1964	1964	0
479	20230620	114000	1099554848	1964	1965	1965	1964	9254
480	20230620	113900	1081371272	1965	1966	1966	1965	1127
481	20230620	113800	1079156158	1966	1966	1966	1966	4027
482	20230620	113700	1071239076	1966	1966	1966	1966	1278
483	20230620	113600	1068726528	1966	1968	1968	1966	14599
484	20230620	113500	1040017306	1967	1967	1967	1967	1258
485	20230620	113400	1037542820	1967	1968	1968	1967	6510
486	20230620	113300	1024731498	1969	1969	1969	1969	50
487	20230620	113200	1024633048	1967	1967	1967	1967	2168
488	20230620	113100	1020368592	1967	1968	1968	1967	38061
489	20230620	113000	945471111	1969	1969	1969	1969	652
490	20230620	112900	944187323	1969	1969	1969	1969	1299
491	20230620	112800	941629592	1969	1969	1969	1969	411
492	20230620	112700	940820333	1969	1969	1969	1969	999
493	20230620	112600	938853302	1969	1969	1969	1969	0
494	20230620	112500	938853302	1969	1969	1969	1969	354
495	20230620	112400	938156276	1968	1968	1968	1968	0
496	20230620	112300	938156276	1968	1970	1971	1968	3511
497	20230620	112200	931239628	1968	1968	1970	1968	1062
498	20230620	112100	929149552	1968	1968	1970	1968	1669
499	20230620	112000	925864958	1969	1970	1970	1969	154
500	20230620	111900	925561720	1970	1970	1970	1970	2259
501	20230620	111800	921111490	1970	1970	1970	1970	160
502	20230620	111700	920796290	1970	1970	1970	1970	1105
503	20230620	111600	918619440	1970	1970	1970	1970	126
504	20230620	111500	918371220	1969	1969	1969	1969	0
505	20230620	111400	918371220	1969	1969	1969	1969	5
506	20230620	111300	918361375	1968	1969	1969	1967	3785
507	20230620	111200	910912141	1969	1969	1969	1969	498
508	20230620	111100	909931579	1969	1969	1969	1969	1
509	20230620	111000	909929610	1969	1969	1969	1969	1
510	20230620	110900	909927641	1967	1967	1967	1967	223
511	20230620	110800	909489000	1967	1967	1967	1967	1124
512	20230620	110700	907278092	1967	1969	1969	1967	6513
513	20230620	110600	894460874	1970	1970	1970	1970	299
514	20230620	110500	893871844	1970	1970	1970	1970	4
515	20230620	110400	893863964	1969	1970	1970	1969	2178
516	20230620	110300	889574228	1970	1970	1970	1970	875
517	20230620	110200	887850478	1969	1969	1969	1969	370
518	20230620	110100	887121948	1969	1970	1971	1969	870
519	20230620	110000	885408693	1970	1971	1972	1970	784
520	20230620	105900	883863613	1970	1970	1971	1970	796
521	20230620	105800	882295431	1970	1971	1971	1969	991
522	20230620	105700	880343352	1969	1970	1970	1969	5309
523	20230620	105600	869887261	1970	1971	1971	1970	10703
524	20230620	105500	848800251	1970	1972	1972	1970	13093
525	20230620	105400	822996768	1972	1972	1972	1972	589
526	20230620	105300	821835260	1972	1973	1973	1972	3095
527	20230620	105200	815729056	1973	1974	1974	1973	183
528	20230620	105100	815367994	1973	1973	1973	1973	831
529	20230620	105000	813728431	1973	1973	1973	1973	104
530	20230620	104900	813523239	1973	1973	1973	1973	361
531	20230620	104800	812810986	1973	1973	1973	1973	0
532	20230620	104700	812810986	1973	1973	1973	1973	1
533	20230620	104600	812809013	1971	1971	1971	1971	0
534	20230620	104500	812809013	1971	1971	1971	1971	0
535	20230620	104400	812809013	1971	1972	1972	1971	246
536	20230620	104300	812324103	1971	1973	1973	1971	1313
537	20230620	104200	809735130	1971	1971	1971	1971	0
538	20230620	104100	809735130	1971	1971	1971	1970	3169
539	20230620	104000	803489050	1971	1972	1973	1971	2314
540	20230620	103900	798927095	1974	1971	1974	1971	1075
541	20230620	103800	796806545	1971	1971	1971	1971	695
542	20230620	103700	795436700	1970	1971	1971	1970	10080
543	20230620	103600	775578880	1971	1971	1971	1970	1960
544	20230620	103500	771716089	1971	1975	1975	1971	14716
545	20230620	103400	742694547	1975	1976	1976	1975	5339
546	20230620	103300	732149922	1975	1977	1977	1975	3934
547	20230620	103200	724376987	1979	1979	1979	1979	2
548	20230620	103100	724373029	1977	1977	1977	1977	571
549	20230620	103000	723244162	1977	1978	1978	1976	12082
550	20230620	102900	699362827	1980	1980	1980	1980	13
551	20230620	102800	699337087	1980	1977	1980	1977	22
552	20230620	102700	699293530	1977	1981	1981	1977	3065
553	20230620	102600	693226052	1981	1981	1981	1981	25
554	20230620	102500	693176527	1979	1981	1981	1979	16990
555	20230620	102400	659549793	1981	1980	1981	1980	248
556	20230620	102300	659058589	1981	1981	1981	1980	313
557	20230620	102200	658438846	1981	1981	1981	1981	1
558	20230620	102100	658436865	1981	1980	1984	1980	1077
559	20230620	102000	656304097	1981	1986	1986	1981	5
560	20230620	101900	656294182	1986	1980	1987	1980	1044
561	20230620	101800	654226891	1980	1980	1980	1980	631
562	20230620	101700	652977511	1979	1980	1984	1979	1060
563	20230620	101600	650878796	1988	1980	1988	1980	4469
564	20230620	101500	642011303	1981	1982	1982	1979	1726
565	20230620	101400	638593972	1980	1978	1982	1977	1303
566	20230620	101300	636016865	1978	1978	1978	1978	25
567	20230620	101200	635967415	1978	1978	1978	1978	961
568	20230620	101100	634066557	1978	1981	1981	1978	8853
569	20230620	101000	616540995	1984	1984	1984	1984	2042
570	20230620	100900	612489667	1984	1984	1984	1984	0
571	20230620	100800	612489667	1984	1989	1989	1984	761
572	20230620	100700	610978966	1989	1983	1989	1983	19969
573	20230620	100600	571294396	1984	1984	1984	1984	1503
574	20230620	100500	568312444	1985	1979	1985	1979	702
575	20230620	100400	566923180	1979	1979	1984	1979	1623
576	20230620	100300	563711243	1980	1980	1981	1980	388
577	20230620	100200	562942898	1981	1981	1981	1981	16
578	20230620	100100	562911202	1981	1981	1981	1981	1
579	20230620	100000	562909221	1979	1981	1981	1979	409
580	20230620	095900	562099777	1981	1981	1981	1981	20
581	20230620	095800	562060157	1981	1977	1981	1977	2007
582	20230620	095700	558088005	1977	1977	1979	1977	1103
583	20230620	095600	555907369	1977	1977	1978	1977	309
584	20230620	095500	555296372	1977	1978	1978	1977	1225
585	20230620	095400	552873942	1978	1978	1979	1978	443
586	20230620	095300	551997600	1978	1979	1979	1977	1887
587	20230620	095200	548265253	1979	1979	1979	1979	100
588	20230620	095100	548067353	1978	1977	1978	1977	1602
589	20230620	095000	544900099	1977	1977	1977	1977	1746
590	20230620	094900	541448257	1978	1978	1978	1978	757
591	20230620	094800	539950911	1983	1983	1983	1983	1225
592	20230620	094700	537521736	1983	1979	1983	1978	708
593	20230620	094600	536120797	1978	1984	1984	1978	1028
594	20230620	094500	534086935	1984	1985	1985	1979	4087
595	20230620	094400	525991614	1983	1979	1983	1979	4389
596	20230620	094300	517297673	1977	1976	1977	1976	606
597	20230620	094200	516099655	1976	1977	1977	1976	110
598	20230620	094100	515882256	1978	1976	1978	1976	2590
599	20230620	094000	510759901	1977	1977	1979	1976	4602
600	20230620	093900	501659255	1977	1977	1977	1977	507
601	20230620	093800	500656916	1977	1978	1979	1977	1050
602	20230620	093700	498580260	1978	1978	1978	1978	540
603	20230620	093600	497512140	1978	1978	1978	1978	211
604	20230620	093500	497094782	1978	1976	1978	1976	1664
605	20230620	093400	493806713	1977	1977	1977	1976	2302
606	20230620	093300	489257063	1977	1973	1977	1972	1266
607	20230620	093200	486756772	1975	1973	1978	1973	6814
608	20230620	093100	473302993	1973	1969	1973	1969	11445
609	20230620	093000	450750432	1967	1984	1984	1967	39699
610	20230620	092900	372373894	1983	1983	1983	1983	1200
611	20230620	092800	369994294	1983	1987	1987	1983	5522
612	20230620	092700	359041100	1988	1990	1990	1988	804
613	20230620	092600	357442746	1990	1990	1990	1990	43
614	20230620	092500	357357176	1990	1991	1991	1988	3230
615	20230620	092400	350935835	1991	1987	1991	1987	99
616	20230620	092300	350739114	1986	1985	1986	1985	2102
617	20230620	092200	346566544	1981	1987	1987	1979	49640
618	20230620	092100	248173287	1987	1985	1991	1985	5783
619	20230620	092000	236674213	1985	1986	1994	1985	3703
620	20230620	091900	229323453	1987	1986	1995	1986	4627
621	20230620	091800	220119390	1990	1996	1997	1990	134
622	20230620	091700	219852667	1991	1996	1996	1984	5678
623	20230620	091600	208580321	1987	1995	1995	1986	1963
624	20230620	091500	204681288	1987	1986	1987	1985	4659
625	20230620	091400	195431448	1986	1987	1998	1986	3053
626	20230620	091300	189365414	1998	1988	1998	1986	4012
627	20230620	091200	181393163	1990	1990	1990	1986	11505
628	20230620	091100	158528720	1989	1998	1998	1989	9517
629	20230620	091000	139560246	1998	1999	1999	1996	1585
630	20230620	090900	136392971	2000	2005	2005	2000	177
631	20230620	090800	136038891	2005	2000	2005	1998	2106
632	20230620	090700	131824715	2000	2015	2015	2000	4092
633	20230620	090600	123633090	2005	2005	2005	2005	228
634	20230620	090500	123175950	2000	2015	2020	2000	3750
635	20230620	090400	115655360	2015	2015	2030	2015	6057
636	20230620	090300	103417450	2010	1999	2010	1998	5074
637	20230620	090200	93253105	1999	1995	1999	1982	9962
638	20230620	090100	73446792	1995	2010	2010	1991	16783
639	20230620	090000	39897110	2010	2025	2025	2005	18893