KissMeData/226340/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,202200,1298926170,1975,1975,1975,1975,13115
20230717,202100,1298926170,1975,1975,1975,1975,0
20230717,202000,1298926170,1975,1975,1975,1975,0
20230717,201900,1298926170,1975,1975,1975,1975,0
20230717,201800,1298926170,1975,1975,1975,1975,0
20230717,201700,1298926170,1975,1975,1975,1975,0
20230717,201600,1298926170,1975,1975,1975,1975,0
20230717,201500,1298926170,1975,1975,1975,1975,0
20230717,201400,1298926170,1975,1975,1975,1975,0
20230717,201300,1298926170,1975,1975,1975,1975,0
20230717,201200,1298926170,1975,1975,1975,1975,0
20230717,201100,1298926170,1975,1975,1975,1975,0
20230717,201000,1298926170,1975,1975,1975,1975,0
20230717,200900,1298926170,1975,1975,1975,1975,0
20230717,200800,1298926170,1975,1975,1975,1975,0
20230717,200700,1298926170,1975,1975,1975,1975,0
20230717,200600,1298926170,1975,1975,1975,1975,0
20230717,200500,1298926170,1975,1975,1975,1975,0
20230717,200400,1298926170,1975,1975,1975,1975,0
20230717,200300,1298926170,1975,1975,1975,1975,0
20230717,200200,1298926170,1975,1975,1975,1975,0
20230717,200100,1298926170,1975,1975,1975,1975,0
20230717,200000,1298926170,1975,1975,1975,1975,0
20230717,195900,1298926170,1975,1975,1975,1975,0
20230717,195800,1298926170,1975,1975,1975,1975,0
20230717,195700,1298926170,1975,1975,1975,1975,0
20230717,195600,1298926170,1975,1975,1975,1975,0
20230717,195500,1298926170,1975,1975,1975,1975,0
20230717,195400,1298926170,1975,1975,1975,1975,0
20230717,195300,1298926170,1975,1975,1975,1975,0
20230717,195200,1298926170,1975,1975,1975,1975,13115
20230717,195100,1298926170,1975,1975,1975,1975,0
20230717,195000,1298926170,1975,1975,1975,1975,0
20230717,194900,1298926170,1975,1975,1975,1975,0
20230717,194800,1298926170,1975,1975,1975,1975,0
20230717,194700,1298926170,1975,1975,1975,1975,0
20230717,194600,1298926170,1975,1975,1975,1975,0
20230717,194500,1298926170,1975,1975,1975,1975,0
20230717,194400,1298926170,1975,1975,1975,1975,0
20230717,194300,1298926170,1975,1975,1975,1975,0
20230717,194200,1298926170,1975,1975,1975,1975,0
20230717,194100,1298926170,1975,1975,1975,1975,0
20230717,194000,1298926170,1975,1975,1975,1975,0
20230717,193900,1298926170,1975,1975,1975,1975,0
20230717,193800,1298926170,1975,1975,1975,1975,0
20230717,193700,1298926170,1975,1975,1975,1975,0
20230717,193600,1298926170,1975,1975,1975,1975,0
20230717,193500,1298926170,1975,1975,1975,1975,0
20230717,193400,1298926170,1975,1975,1975,1975,0
20230717,193300,1298926170,1975,1975,1975,1975,0
20230717,193200,1298926170,1975,1975,1975,1975,0
20230717,193100,1298926170,1975,1975,1975,1975,0
20230717,193000,1298926170,1975,1975,1975,1975,0
20230717,192900,1298926170,1975,1975,1975,1975,0
20230717,192800,1298926170,1975,1975,1975,1975,0
20230717,192700,1298926170,1975,1975,1975,1975,0
20230717,192600,1298926170,1975,1975,1975,1975,0
20230717,192500,1298926170,1975,1975,1975,1975,0
20230717,192400,1298926170,1975,1975,1975,1975,0
20230717,192300,1298926170,1975,1975,1975,1975,0
20230717,192200,1298926170,1975,1975,1975,1975,13115
20230717,192100,1298926170,1975,1975,1975,1975,0
20230717,192000,1298926170,1975,1975,1975,1975,0
20230717,191900,1298926170,1975,1975,1975,1975,0
20230717,191800,1298926170,1975,1975,1975,1975,0
20230717,191700,1298926170,1975,1975,1975,1975,0
20230717,191600,1298926170,1975,1975,1975,1975,0
20230717,191500,1298926170,1975,1975,1975,1975,0
20230717,191400,1298926170,1975,1975,1975,1975,0
20230717,191300,1298926170,1975,1975,1975,1975,0
20230717,191200,1298926170,1975,1975,1975,1975,0
20230717,191100,1298926170,1975,1975,1975,1975,0
20230717,191000,1298926170,1975,1975,1975,1975,0
20230717,190900,1298926170,1975,1975,1975,1975,0
20230717,190800,1298926170,1975,1975,1975,1975,0
20230717,190700,1298926170,1975,1975,1975,1975,0
20230717,190600,1298926170,1975,1975,1975,1975,0
20230717,190500,1298926170,1975,1975,1975,1975,0
20230717,190400,1298926170,1975,1975,1975,1975,0
20230717,190300,1298926170,1975,1975,1975,1975,0
20230717,190200,1298926170,1975,1975,1975,1975,0
20230717,190100,1298926170,1975,1975,1975,1975,0
20230717,190000,1298926170,1975,1975,1975,1975,0
20230717,185900,1298926170,1975,1975,1975,1975,0
20230717,185800,1298926170,1975,1975,1975,1975,0
20230717,185700,1298926170,1975,1975,1975,1975,0
20230717,185600,1298926170,1975,1975,1975,1975,0
20230717,185500,1298926170,1975,1975,1975,1975,0
20230717,185400,1298926170,1975,1975,1975,1975,0
20230717,185300,1298926170,1975,1975,1975,1975,0
20230717,185200,1298926170,1975,1975,1975,1975,13115
20230717,185100,1298926170,1975,1975,1975,1975,0
20230717,185000,1298926170,1975,1975,1975,1975,0
20230717,184900,1298926170,1975,1975,1975,1975,0
20230717,184800,1298926170,1975,1975,1975,1975,0
20230717,184700,1298926170,1975,1975,1975,1975,0
20230717,184600,1298926170,1975,1975,1975,1975,0
20230717,184500,1298926170,1975,1975,1975,1975,0
20230717,184400,1298926170,1975,1975,1975,1975,0
20230717,184300,1298926170,1975,1975,1975,1975,0
20230717,184200,1298926170,1975,1975,1975,1975,0
20230717,184100,1298926170,1975,1975,1975,1975,0
20230717,184000,1298926170,1975,1975,1975,1975,0
20230717,183900,1298926170,1975,1975,1975,1975,0
20230717,183800,1298926170,1975,1975,1975,1975,0
20230717,183700,1298926170,1975,1975,1975,1975,0
20230717,183600,1298926170,1975,1975,1975,1975,0
20230717,183500,1298926170,1975,1975,1975,1975,0
20230717,183400,1298926170,1975,1975,1975,1975,0
20230717,183300,1298926170,1975,1975,1975,1975,0
20230717,183200,1298926170,1975,1975,1975,1975,0
20230717,183100,1298926170,1975,1975,1975,1975,0
20230717,183000,1298926170,1975,1975,1975,1975,0
20230717,182900,1298926170,1975,1975,1975,1975,0
20230717,182800,1298926170,1975,1975,1975,1975,0
20230717,182700,1298926170,1975,1975,1975,1975,0
20230717,182600,1298926170,1975,1975,1975,1975,0
20230717,182500,1298926170,1975,1975,1975,1975,0
20230717,182400,1298926170,1975,1975,1975,1975,0
20230717,182300,1298926170,1975,1975,1975,1975,0
20230717,182200,1298926170,1975,1975,1975,1975,13115
20230717,182100,1298926170,1975,1975,1975,1975,0
20230717,182000,1298926170,1975,1975,1975,1975,0
20230717,181900,1298926170,1975,1975,1975,1975,0
20230717,181800,1298926170,1975,1975,1975,1975,0
20230717,181700,1298926170,1975,1975,1975,1975,0
20230717,181600,1298926170,1975,1975,1975,1975,0
20230717,181500,1298926170,1975,1975,1975,1975,0
20230717,181400,1298926170,1975,1975,1975,1975,0
20230717,181300,1298926170,1975,1975,1975,1975,0
20230717,181200,1298926170,1975,1975,1975,1975,0
20230717,181100,1298926170,1975,1975,1975,1975,0
20230717,181000,1298926170,1975,1975,1975,1975,0
20230717,180900,1298926170,1975,1975,1975,1975,0
20230717,180800,1298926170,1975,1975,1975,1975,0
20230717,180700,1298926170,1975,1975,1975,1975,0
20230717,180600,1298926170,1975,1975,1975,1975,0
20230717,180500,1298926170,1975,1975,1975,1975,0
20230717,180400,1298926170,1975,1975,1975,1975,0
20230717,180300,1298926170,1975,1975,1975,1975,0
20230717,180200,1298926170,1975,1975,1975,1975,0
20230717,180100,1298926170,1975,1975,1975,1975,0
20230717,180000,1298926170,1975,1975,1975,1975,0
20230717,175900,1298926170,1975,1975,1975,1975,0
20230717,175800,1298926170,1975,1975,1975,1975,0
20230717,175700,1298926170,1975,1975,1975,1975,0
20230717,175600,1298926170,1975,1975,1975,1975,0
20230717,175500,1298926170,1975,1975,1975,1975,0
20230717,175400,1298926170,1975,1975,1975,1975,0
20230717,175300,1298926170,1975,1975,1975,1975,0
20230717,175200,1298926170,1975,1975,1975,1975,13115
20230717,175100,1298926170,1975,1975,1975,1975,0
20230717,175000,1298926170,1975,1975,1975,1975,0
20230717,174900,1298926170,1975,1975,1975,1975,0
20230717,174800,1298926170,1975,1975,1975,1975,0
20230717,174700,1298926170,1975,1975,1975,1975,0
20230717,174600,1298926170,1975,1975,1975,1975,0
20230717,174500,1298926170,1975,1975,1975,1975,0
20230717,174400,1298926170,1975,1975,1975,1975,0
20230717,174300,1298926170,1975,1975,1975,1975,0
20230717,174200,1298926170,1975,1975,1975,1975,0
20230717,174100,1298926170,1975,1975,1975,1975,0
20230717,174000,1298926170,1975,1975,1975,1975,0
20230717,173900,1298926170,1975,1975,1975,1975,0
20230717,173800,1298926170,1975,1975,1975,1975,0
20230717,173700,1298926170,1975,1975,1975,1975,0
20230717,173600,1298926170,1975,1975,1975,1975,0
20230717,173500,1298926170,1975,1975,1975,1975,0
20230717,173400,1298926170,1975,1975,1975,1975,0
20230717,173300,1298926170,1975,1975,1975,1975,0
20230717,173200,1298926170,1975,1975,1975,1975,0
20230717,173100,1298926170,1975,1975,1975,1975,0
20230717,173000,1298926170,1975,1975,1975,1975,0
20230717,172900,1298926170,1975,1975,1975,1975,0
20230717,172800,1298926170,1975,1975,1975,1975,0
20230717,172700,1298926170,1975,1975,1975,1975,0
20230717,172600,1298926170,1975,1975,1975,1975,0
20230717,172500,1298926170,1975,1975,1975,1975,0
20230717,172400,1298926170,1975,1975,1975,1975,0
20230717,172300,1298926170,1975,1975,1975,1975,0
20230717,172200,1298926170,1975,1975,1975,1975,13115
20230717,172100,1298926170,1975,1975,1975,1975,0
20230717,172000,1298926170,1975,1975,1975,1975,0
20230717,171900,1298926170,1975,1975,1975,1975,0
20230717,171800,1298926170,1975,1975,1975,1975,0
20230717,171700,1298926170,1975,1975,1975,1975,0
20230717,171600,1298926170,1975,1975,1975,1975,0
20230717,171500,1298926170,1975,1975,1975,1975,0
20230717,171400,1298926170,1975,1975,1975,1975,0
20230717,171300,1298926170,1975,1975,1975,1975,0
20230717,171200,1298926170,1975,1975,1975,1975,0
20230717,171100,1298926170,1975,1975,1975,1975,0
20230717,171000,1298926170,1975,1975,1975,1975,0
20230717,170900,1298926170,1975,1975,1975,1975,0
20230717,170800,1298926170,1975,1975,1975,1975,0
20230717,170700,1298926170,1975,1975,1975,1975,0
20230717,170600,1298926170,1975,1975,1975,1975,0
20230717,170500,1298926170,1975,1975,1975,1975,0
20230717,170400,1298926170,1975,1975,1975,1975,0
20230717,170300,1298926170,1975,1975,1975,1975,0
20230717,170200,1298926170,1975,1975,1975,1975,0
20230717,170100,1298926170,1975,1975,1975,1975,0
20230717,170000,1298926170,1975,1975,1975,1975,0
20230717,165900,1298926170,1975,1975,1975,1975,0
20230717,165800,1298926170,1975,1975,1975,1975,0
20230717,165700,1298926170,1975,1975,1975,1975,0
20230717,165600,1298926170,1975,1975,1975,1975,0
20230717,165500,1298926170,1975,1975,1975,1975,0
20230717,165400,1298926170,1975,1975,1975,1975,0
20230717,165300,1298926170,1975,1975,1975,1975,0
20230717,165200,1298926170,1975,1975,1975,1975,13115
20230717,165100,1298926170,1975,1975,1975,1975,0
20230717,165000,1298926170,1975,1975,1975,1975,0
20230717,164900,1298926170,1975,1975,1975,1975,0
20230717,164800,1298926170,1975,1975,1975,1975,0
20230717,164700,1298926170,1975,1975,1975,1975,0
20230717,164600,1298926170,1975,1975,1975,1975,0
20230717,164500,1298926170,1975,1975,1975,1975,0
20230717,164400,1298926170,1975,1975,1975,1975,0
20230717,164300,1298926170,1975,1975,1975,1975,0
20230717,164200,1298926170,1975,1975,1975,1975,0
20230717,164100,1298926170,1975,1975,1975,1975,0
20230717,164000,1298926170,1975,1975,1975,1975,0
20230717,163900,1298926170,1975,1975,1975,1975,0
20230717,163800,1298926170,1975,1975,1975,1975,0
20230717,163700,1298926170,1975,1975,1975,1975,0
20230717,163600,1298926170,1975,1975,1975,1975,0
20230717,163500,1298926170,1975,1975,1975,1975,0
20230717,163400,1298926170,1975,1975,1975,1975,0
20230717,163300,1298926170,1975,1975,1975,1975,0
20230717,163200,1298926170,1975,1975,1975,1975,0
20230717,163100,1298926170,1975,1975,1975,1975,0
20230717,163000,1298926170,1975,1975,1975,1975,0
20230717,162900,1298926170,1975,1975,1975,1975,0
20230717,162800,1298926170,1975,1975,1975,1975,0
20230717,162700,1298926170,1975,1975,1975,1975,0
20230717,162600,1298926170,1975,1975,1975,1975,0
20230717,162500,1298926170,1975,1975,1975,1975,0
20230717,162400,1298926170,1975,1975,1975,1975,0
20230717,162300,1298926170,1975,1975,1975,1975,0
20230717,162200,1298926170,1975,1975,1975,1975,13115
20230717,162100,1298926170,1975,1975,1975,1975,0
20230717,162000,1298926170,1975,1975,1975,1975,0
20230717,161900,1298926170,1975,1975,1975,1975,0
20230717,161800,1298926170,1975,1975,1975,1975,0
20230717,161700,1298926170,1975,1975,1975,1975,0
20230717,161600,1298926170,1975,1975,1975,1975,0
20230717,161500,1298926170,1975,1975,1975,1975,0
20230717,161400,1298926170,1975,1975,1975,1975,0
20230717,161300,1298926170,1975,1975,1975,1975,0
20230717,161200,1298926170,1975,1975,1975,1975,0
20230717,161100,1298926170,1975,1975,1975,1975,0
20230717,161000,1298926170,1975,1975,1975,1975,0
20230717,160900,1298926170,1975,1975,1975,1975,0
20230717,160800,1298926170,1975,1975,1975,1975,0
20230717,160700,1298926170,1975,1975,1975,1975,0
20230717,160600,1298926170,1975,1975,1975,1975,0
20230717,160500,1298926170,1975,1975,1975,1975,0
20230717,160400,1298926170,1975,1975,1975,1975,0
20230717,160300,1298926170,1975,1975,1975,1975,0
20230717,160200,1298926170,1975,1975,1975,1975,0
20230717,160100,1298926170,1975,1975,1975,1975,0
20230717,160000,1298926170,1975,1975,1975,1975,0
20230717,155900,1298926170,1975,1975,1975,1975,0
20230717,155800,1298926170,1975,1975,1975,1975,0
20230717,155700,1298926170,1975,1975,1975,1975,0
20230717,155600,1298926170,1975,1975,1975,1975,0
20230717,155500,1298926170,1975,1975,1975,1975,0
20230717,155400,1298926170,1975,1975,1975,1975,0
20230717,155300,1298926170,1975,1975,1975,1975,0
20230717,155200,1298926170,1975,1975,1975,1975,13115
20230717,155100,1298926170,1975,1975,1975,1975,0
20230717,155000,1298926170,1975,1975,1975,1975,0
20230717,154900,1298926170,1975,1975,1975,1975,0
20230717,154800,1298926170,1975,1975,1975,1975,0
20230717,154700,1298926170,1975,1975,1975,1975,0
20230717,154600,1298926170,1975,1975,1975,1975,0
20230717,154500,1298926170,1975,1975,1975,1975,0
20230717,154400,1298926170,1975,1975,1975,1975,0
20230717,154300,1298926170,1975,1975,1975,1975,0
20230717,154200,1298926170,1975,1975,1975,1975,0
20230717,154100,1298926170,1975,1975,1975,1975,0
20230717,154000,1298926170,1975,1975,1975,1975,0
20230717,153900,1298926170,1975,1975,1975,1975,0
20230717,153800,1298926170,1975,1975,1975,1975,0
20230717,153700,1298926170,1975,1975,1975,1975,0
20230717,153600,1298926170,1975,1975,1975,1975,0
20230717,153500,1298926170,1975,1975,1975,1975,0
20230717,153400,1298926170,1975,1975,1975,1975,0
20230717,153300,1298926170,1975,1975,1975,1975,0
20230717,153200,1298926170,1975,1975,1975,1975,0
20230717,153100,1298926170,1975,1975,1975,1975,0
20230717,153000,1298926170,1975,1975,1975,1975,13115
20230717,152900,1273024045,1973,1973,1973,1973,0
20230717,152800,1273024045,1973,1973,1973,1973,0
20230717,152700,1273024045,1973,1973,1973,1973,0
20230717,152600,1273024045,1973,1973,1973,1973,0
20230717,152500,1273024045,1973,1973,1973,1973,0
20230717,152400,1273024045,1973,1973,1973,1973,0
20230717,152300,1273024045,1973,1973,1973,1973,0
20230717,152200,1273024045,1973,1973,1973,1973,0
20230717,152100,1273024045,1973,1973,1973,1973,0
20230717,152000,1273024045,1973,1973,1973,1973,0
20230717,151900,1273024045,1973,1970,1973,1970,2139
20230717,151800,1268807797,1970,1970,1970,1970,724
20230717,151700,1267381517,1973,1970,1973,1970,1524
20230717,151600,1264379231,1970,1971,1971,1970,227
20230717,151500,1263932037,1971,1971,1971,1971,609
20230717,151400,1262731698,1966,1967,1971,1966,4429
20230717,151300,1254020839,1967,1966,1967,1965,1099
20230717,151200,1251860671,1967,1967,1967,1967,2270
20230717,151100,1247395581,1972,1972,1972,1972,0
20230717,151000,1247395581,1972,1972,1972,1972,0
20230717,150900,1247395581,1972,1967,1972,1967,496
20230717,150800,1246419944,1972,1972,1972,1972,10
20230717,150700,1246400224,1973,1973,1973,1973,273
20230717,150600,1245861595,1973,1972,1973,1965,2983
20230717,150500,1239999722,1973,1965,1974,1965,224
20230717,150400,1239558880,1965,1965,1965,1963,5732
20230717,150300,1228300222,1965,1965,1965,1965,103
20230717,150200,1228097827,1964,1965,1965,1964,1251
20230717,150100,1225640840,1965,1965,1965,1965,1949
20230717,150000,1221811055,1965,1966,1966,1965,399
20230717,145900,1221026656,1967,1965,1967,1965,12
20230717,145800,1221003056,1965,1967,1967,1965,6
20230717,145700,1220991258,1964,1964,1967,1964,433
20230717,145600,1220140842,1964,1968,1968,1963,2301
20230717,145500,1215622173,1969,1969,1969,1969,0
20230717,145400,1215622173,1969,1969,1969,1969,1
20230717,145300,1215620204,1964,1965,1965,1964,1986
20230717,145200,1211719636,1969,1969,1969,1965,3
20230717,145100,1211713733,1965,1969,1969,1965,2012
20230717,145000,1207760028,1969,1966,1969,1966,51
20230717,144900,1207659759,1969,1969,1969,1969,26
20230717,144800,1207608565,1966,1966,1966,1966,0
20230717,144700,1207608565,1966,1966,1966,1966,15
20230717,144600,1207579075,1965,1970,1970,1965,801
20230717,144500,1206005037,1966,1966,1966,1966,330
20230717,144400,1205356257,1966,1966,1966,1966,0
20230717,144300,1205356257,1966,1967,1967,1966,1300
20230717,144200,1202800447,1966,1967,1967,1966,562
20230717,144100,1201695354,1966,1968,1968,1966,2819
20230717,144000,1196151870,1967,1967,1967,1967,0
20230717,143900,1196151870,1967,1967,1967,1967,0
20230717,143800,1196151870,1967,1967,1967,1967,0
20230717,143700,1196151870,1967,1975,1975,1967,414
20230717,143600,1195334540,1975,1975,1975,1975,134
20230717,143500,1195069890,1975,1975,1975,1975,5
20230717,143400,1195060015,1965,1965,1965,1965,0
20230717,143300,1195060015,1965,1965,1965,1965,0
20230717,143200,1195060015,1965,1965,1965,1965,240
20230717,143100,1194588415,1965,1965,1965,1965,0
20230717,143000,1194588415,1965,1976,1976,1965,22
20230717,142900,1194545168,1976,1976,1976,1976,0
20230717,142800,1194545168,1976,1976,1976,1976,5
20230717,142700,1194535288,1976,1976,1976,1976,10
20230717,142600,1194515528,1965,1965,1965,1965,1
20230717,142500,1194513563,1964,1964,1964,1964,0
20230717,142400,1194513563,1964,1965,1965,1963,2194
20230717,142300,1190204656,1964,1971,1971,1964,3537
20230717,142200,1183247954,1971,1972,1972,1971,1030
20230717,142100,1181217231,1977,1977,1977,1977,5
20230717,142000,1181207346,1972,1972,1972,1972,1
20230717,141900,1181205374,1972,1977,1977,1972,350
20230717,141800,1180513899,1972,1976,1976,1972,201
20230717,141700,1180117387,1977,1977,1977,1977,0
20230717,141600,1180117387,1977,1977,1977,1977,1
20230717,141500,1180115410,1977,1976,1977,1976,102
20230717,141400,1179913823,1973,1973,1973,1973,187
20230717,141300,1179544872,1977,1977,1977,1977,0
20230717,141200,1179544872,1977,1978,1978,1977,30
20230717,141100,1179485538,1977,1979,1979,1977,20674
20230717,141000,1138592292,1978,1978,1978,1978,1086
20230717,140900,1136444184,1978,1978,1978,1978,0
20230717,140800,1136444184,1978,1972,1978,1972,8
20230717,140700,1136428390,1978,1978,1978,1978,1
20230717,140600,1136426412,1970,1978,1978,1970,81
20230717,140500,1136266602,1968,1971,1971,1968,15007
20230717,140400,1106722700,1971,1971,1971,1971,0
20230717,140300,1106722700,1971,1973,1973,1971,5
20230717,140200,1106712843,1979,1979,1979,1979,0
20230717,140100,1106712843,1979,1979,1979,1979,20
20230717,140000,1106673263,1979,1979,1979,1979,1
20230717,135900,1106671284,1979,1980,1980,1979,2
20230717,135800,1106667325,1979,1979,1979,1979,1
20230717,135700,1106665346,1970,1970,1970,1970,10
20230717,135600,1106645646,1970,1971,1971,1970,93
20230717,135500,1106462435,1970,1973,1973,1970,100
20230717,135400,1106265423,1970,1970,1970,1970,0
20230717,135300,1106265423,1970,1970,1970,1970,0
20230717,135200,1106265423,1970,1970,1970,1970,0
20230717,135100,1106265423,1970,1971,1971,1970,200
20230717,135000,1105871373,1970,1979,1980,1970,352
20230717,134900,1105177438,1970,1970,1970,1970,0
20230717,134800,1105177438,1970,1970,1970,1970,0
20230717,134700,1105177438,1970,1974,1974,1970,3043
20230717,134600,1099176868,1980,1980,1980,1980,0
20230717,134500,1099176868,1980,1980,1980,1973,1803
20230717,134400,1095617026,1975,1978,1978,1975,1200
20230717,134300,1093245659,1978,1978,1978,1978,105
20230717,134200,1093037969,1978,1977,1978,1977,2136
20230717,134100,1088815045,1977,1977,1977,1977,2
20230717,134000,1088811091,1975,1975,1975,1975,201
20230717,133900,1088414116,1976,1976,1976,1976,101
20230717,133800,1088214540,1977,1977,1977,1977,1417
20230717,133700,1085413131,1978,1978,1978,1978,50
20230717,133600,1085314231,1978,1978,1978,1978,0
20230717,133500,1085314231,1978,1978,1978,1978,0
20230717,133400,1085314231,1978,1978,1978,1978,0
20230717,133300,1085314231,1978,1980,1980,1978,101
20230717,133200,1085114401,1976,1976,1976,1976,0
20230717,133100,1085114401,1976,1980,1980,1976,302
20230717,133000,1084517609,1980,1968,1980,1964,5574
20230717,132900,1073512043,1964,1965,1965,1964,1361
20230717,132800,1070838711,1965,1965,1966,1965,1802
20230717,132700,1067297529,1965,1966,1966,1965,800
20230717,132600,1065725361,1968,1968,1968,1968,0
20230717,132500,1065725361,1968,1968,1968,1968,0
20230717,132400,1065725361,1968,1968,1968,1968,1161
20230717,132300,1063440513,1966,1968,1968,1966,1330
20230717,132200,1060825057,1965,1965,1965,1965,985
20230717,132100,1058889532,1964,1964,1964,1964,656
20230717,132000,1057601148,1964,1964,1964,1964,6
20230717,131900,1057589364,1965,1965,1965,1965,317
20230717,131800,1056966459,1965,1967,1967,1965,7983
20230717,131700,1041272803,1968,1969,1969,1967,3198
20230717,131600,1034979425,1969,1976,1976,1969,487
20230717,131500,1034020501,1976,1976,1976,1976,1
20230717,131400,1034018525,1969,1969,1969,1969,0
20230717,131300,1034018525,1969,1969,1969,1969,0
20230717,131200,1034018525,1969,1968,1969,1968,769
20230717,131100,1032504614,1969,1978,1978,1969,2478
20230717,131000,1027622645,1980,1980,1980,1980,0
20230717,130900,1027622645,1980,1979,1980,1979,25
20230717,130800,1027573149,1980,1979,1980,1977,29
20230717,130700,1027515760,1970,1971,1971,1970,62
20230717,130600,1027393619,1971,1978,1980,1971,562
20230717,130500,1026281653,1971,1971,1971,1971,0
20230717,130400,1026281653,1971,1968,1971,1968,3938
20230717,130300,1018525666,1969,1971,1971,1969,6046
20230717,130200,1006616495,1971,1973,1973,1971,1638
20230717,130100,1003387417,1973,1973,1973,1973,0
20230717,130000,1003387417,1973,1973,1973,1973,528
20230717,125900,1002345673,1980,1980,1980,1980,5
20230717,125800,1002335773,1980,1980,1980,1980,1
20230717,125700,1002333793,1973,1973,1973,1973,5
20230717,125600,1002323928,1973,1972,1973,1972,575
20230717,125500,1001189653,1972,1972,1972,1972,1176
20230717,125400,998870581,1973,1974,1974,1973,1457
20230717,125300,995995909,1981,1981,1981,1981,0
20230717,125200,995995909,1981,1981,1981,1981,1009
20230717,125100,993997080,1981,1981,1981,1981,100
20230717,125000,993798980,1981,1981,1981,1981,0
20230717,124900,993798980,1981,1981,1981,1981,0
20230717,124800,993798980,1981,1981,1981,1981,800
20230717,124700,992214180,1981,1975,1981,1971,508
20230717,124600,991211342,1983,1983,1983,1983,0
20230717,124500,991211342,1983,1975,1983,1971,5079
20230717,124400,981194211,1974,1980,1980,1974,2930
20230717,124300,975407374,1984,1983,1984,1983,26
20230717,124200,975355795,1975,1986,1986,1975,6663
20230717,124100,962172415,1986,1985,1986,1985,105
20230717,124000,961963989,1985,1985,1985,1985,24
20230717,123900,961916349,1985,1986,1986,1985,1813
20230717,123800,958317501,1987,1986,1987,1986,613
20230717,123700,957099578,1987,1986,1987,1985,1359
20230717,123600,954400464,1986,1987,1987,1986,297
20230717,123500,953810572,1987,1991,1991,1986,5097
20230717,123400,943682852,1987,1988,1991,1987,337
20230717,123300,943013033,1988,1988,1988,1988,57
20230717,123200,942899717,1988,1988,1988,1988,1
20230717,123100,942897729,1988,1990,1990,1988,1621
20230717,123000,939674947,1991,1991,1991,1990,1367
20230717,122900,936954423,1991,1992,1992,1991,560
20230717,122800,935839439,1991,1992,1993,1991,78
20230717,122700,935684097,1991,1991,1991,1991,0
20230717,122600,935684097,1991,1992,1992,1991,252
20230717,122500,935182114,1991,1991,1991,1991,161
20230717,122400,934861563,1991,1991,1991,1991,90
20230717,122300,934682373,1992,1992,1992,1992,23
20230717,122200,934636557,1992,1992,1993,1992,2177
20230717,122100,930299797,1991,1990,1991,1990,566
20230717,122000,929172892,1992,1992,1992,1992,792
20230717,121900,927595228,1992,1992,1992,1992,0
20230717,121800,927595228,1992,1992,1992,1992,64
20230717,121700,927467740,1992,1990,1992,1988,2251
20230717,121600,922988634,1990,1990,1990,1990,3
20230717,121500,922982664,1990,1989,1990,1988,306
20230717,121400,922374322,1990,1990,1990,1990,3
20230717,121300,922368352,1989,1989,1989,1989,8
20230717,121200,922352440,1990,1990,1990,1990,6
20230717,121100,922340500,1989,1989,1989,1989,1
20230717,121000,922338511,1990,1990,1990,1990,777
20230717,120900,920792281,1987,1989,1990,1987,1056
20230717,120800,918692867,1987,1988,1988,1987,656
20230717,120700,917388750,1988,1990,1991,1988,3542
20230717,120600,910346134,1992,1991,1992,1991,359
20230717,120500,909631364,1992,1990,1993,1990,470
20230717,120400,908695765,1990,1989,1990,1989,234
20230717,120300,908230305,1989,1989,1989,1987,1359
20230717,120200,905529205,1989,1986,1989,1986,3427
20230717,120100,898718868,1985,1981,1985,1981,1749
20230717,120000,895247107,1985,1983,1985,1983,50
20230717,115900,895147883,1983,1979,1983,1979,189
20230717,115800,894773848,1978,1978,1978,1978,0
20230717,115700,894773848,1978,1982,1982,1978,1312
20230717,115600,892176776,1983,1983,1983,1983,47
20230717,115500,892083575,1983,1982,1983,1981,103
20230717,115400,891879428,1983,1985,1985,1983,165
20230717,115300,891552231,1983,1983,1983,1983,792
20230717,115200,889981695,1984,1984,1984,1984,420
20230717,115100,889148415,1984,1984,1985,1984,636
20230717,115000,887886551,1985,1985,1985,1985,57
20230717,114900,887773406,1984,1985,1985,1984,155
20230717,114800,887465781,1985,1985,1985,1985,40
20230717,114700,887386381,1985,1985,1985,1985,0
20230717,114600,887386381,1985,1985,1985,1985,40
20230717,114500,887306981,1985,1984,1985,1984,350
20230717,114400,886612397,1984,1983,1984,1983,104
20230717,114300,886406131,1983,1983,1983,1983,10
20230717,114200,886386301,1983,1983,1983,1983,416
20230717,114100,885561373,1981,1981,1981,1981,16
20230717,114000,885529677,1981,1981,1981,1981,40
20230717,113900,885450437,1983,1983,1983,1983,0
20230717,113800,885450437,1983,1983,1983,1983,627
20230717,113700,884207096,1983,1982,1983,1982,2373
20230717,113600,879502043,1981,1980,1981,1979,2030
20230717,113500,875480775,1979,1981,1981,1979,603
20230717,113400,874287401,1982,1982,1982,1982,0
20230717,113300,874287401,1982,1982,1982,1982,704
20230717,113200,872892073,1982,1980,1982,1980,759
20230717,113100,871389247,1980,1980,1980,1980,243
20230717,113000,870908107,1980,1980,1980,1980,159
20230717,112900,870593287,1980,1980,1980,1980,35
20230717,112800,870523987,1979,1979,1979,1979,253
20230717,112700,870023300,1979,1979,1979,1979,3
20230717,112600,870017363,1979,1979,1979,1976,17
20230717,112500,869983726,1976,1976,1976,1976,19
20230717,112400,869946182,1976,1976,1976,1976,0
20230717,112300,869946182,1976,1976,1976,1976,1212
20230717,112200,867551270,1977,1977,1977,1977,282
20230717,112100,866993756,1976,1976,1976,1976,0
20230717,112000,866993756,1976,1976,1976,1976,0
20230717,111900,866993756,1976,1976,1976,1976,0
20230717,111800,866993756,1976,1978,1979,1976,904
20230717,111700,865207056,1979,1979,1980,1979,1692
20230717,111600,861858586,1980,1981,1981,1980,205
20230717,111500,861452683,1982,1982,1982,1982,0
20230717,111400,861452683,1982,1982,1982,1982,0
20230717,111300,861452683,1982,1982,1982,1982,382
20230717,111200,860695559,1982,1982,1982,1982,1050
20230717,111100,858614459,1981,1981,1981,1981,699
20230717,111000,857229740,1981,1981,1981,1981,2
20230717,110900,857225778,1982,1982,1982,1982,0
20230717,110800,857225778,1982,1982,1982,1982,106
20230717,110700,857015686,1982,1976,1982,1976,3
20230717,110600,857009746,1976,1976,1976,1976,440
20230717,110500,856140306,1976,1980,1980,1976,700
20230717,110400,854757018,1983,1983,1983,1983,0
20230717,110300,854757018,1983,1980,1983,1976,6495
20230717,110200,841891352,1979,1979,1979,1978,6476
20230717,110100,829075661,1979,1979,1979,1979,14
20230717,110000,829047955,1976,1979,1979,1976,1710
20230717,105900,825668200,1979,1979,1979,1979,1
20230717,105800,825666221,1979,1977,1979,1976,793
20230717,105700,824098460,1976,1976,1976,1976,448
20230717,105600,823213212,1977,1976,1977,1976,71
20230717,105500,823072915,1977,1977,1977,1977,200
20230717,105400,822677515,1977,1977,1977,1977,107
20230717,105300,822465976,1980,1979,1980,1979,570
20230717,105200,821337579,1979,1980,1980,1979,6
20230717,105100,821325704,1978,1978,1978,1978,596
20230717,105000,820146816,1980,1980,1980,1980,0
20230717,104900,820146816,1980,1980,1980,1980,3
20230717,104800,820140876,1979,1979,1980,1979,637
20230717,104700,818880252,1979,1975,1979,1975,993
20230717,104600,816916185,1979,1979,1979,1979,1
20230717,104500,816914206,1975,1975,1975,1975,1
20230717,104400,816912231,1980,1979,1980,1975,3789
20230717,104300,809417515,1977,1972,1977,1972,2028
20230717,104200,805413480,1972,1972,1972,1972,2
20230717,104100,805409536,1966,1969,1972,1966,1864
20230717,104000,801739499,1969,1969,1969,1969,1
20230717,103900,801737530,1968,1968,1968,1968,300
20230717,103800,801147130,1969,1968,1970,1968,696
20230717,103700,799777057,1972,1971,1972,1967,142
20230717,103600,799497128,1971,1971,1972,1971,197
20230717,103500,799108840,1971,1971,1971,1971,432
20230717,103400,798257368,1971,1971,1971,1971,101
20230717,103300,798058297,1963,1967,1967,1963,2280
20230717,103200,793578127,1972,1972,1972,1972,0
20230717,103100,793578127,1972,1967,1972,1967,2
20230717,103000,793574188,1970,1970,1970,1967,450
20230717,102900,792688966,1970,1970,1970,1968,280
20230717,102800,792137635,1970,1972,1972,1970,817
20230717,102700,790527123,1972,1973,1973,1972,41
20230717,102600,790446270,1971,1972,1972,1971,1816
20230717,102500,786866758,1972,1972,1972,1972,0
20230717,102400,786866758,1972,1975,1975,1972,599
20230717,102300,785685414,1975,1978,1978,1975,610
20230717,102200,784479484,1980,1980,1981,1980,996
20230717,102100,782506638,1980,1977,1980,1977,1426
20230717,102000,779685730,1977,1977,1977,1977,490
20230717,101900,778717000,1977,1977,1977,1977,100
20230717,101800,778519300,1977,1977,1978,1977,268
20230717,101700,777989462,1978,1977,1978,1971,524
20230717,101600,776954640,1978,1975,1978,1975,2000
20230717,101500,773000514,1975,1971,1975,1971,643
20230717,101400,771731650,1969,1971,1971,1969,52
20230717,101300,771629161,1971,1969,1975,1969,844
20230717,101200,769964595,1968,1968,1968,1966,1058
20230717,101100,767882493,1968,1965,1968,1965,239
20230717,101000,767412558,1965,1965,1965,1965,1
20230717,100900,767410593,1964,1965,1965,1964,6
20230717,100800,767398804,1968,1968,1968,1968,3
20230717,100700,767392900,1968,1968,1968,1968,2561
20230717,100600,762352852,1968,1968,1968,1968,350
20230717,100500,761664052,1968,1961,1968,1959,5436
20230717,100400,751011619,1961,1961,1961,1961,104
20230717,100300,750807675,1965,1968,1968,1965,20
20230717,100200,750768345,1968,1965,1968,1960,52
20230717,100100,750666167,1965,1959,1965,1959,25
20230717,100000,750617174,1958,1958,1958,1958,0
20230717,095900,750617174,1958,1958,1958,1958,1941
20230717,095800,746816696,1960,1964,1965,1958,260
20230717,095700,746307483,1957,1965,1965,1957,3663
20230717,095600,739137230,1965,1964,1967,1960,10661
20230717,095500,718229011,1964,1965,1968,1963,4028
20230717,095400,710318578,1965,1968,1968,1964,4031
20230717,095300,702395901,1968,1967,1977,1966,1573
20230717,095200,699301285,1966,1968,1969,1966,1172
20230717,095100,696995381,1969,1979,1979,1964,32632
20230717,095000,632681796,1979,1980,1980,1978,600
20230717,094900,631494046,1980,1976,1980,1976,1003
20230717,094800,629512106,1980,1981,1981,1980,53
20230717,094700,629407165,1981,1976,1981,1975,2855
20230717,094600,623766435,1979,1979,1980,1979,74
20230717,094500,623619987,1975,1977,1977,1975,2667
20230717,094400,618352164,1981,1976,1981,1976,52
20230717,094300,618249157,1981,1981,1981,1975,40
20230717,094200,618170144,1975,1981,1981,1975,5275
20230717,094100,607740764,1978,1978,1978,1978,508
20230717,094000,606735940,1980,1978,1980,1977,1587
20230717,093900,603597356,1978,1978,1980,1978,276
20230717,093800,603051426,1978,1983,1983,1978,1116
20230717,093700,600843948,1983,1978,1983,1977,1599
20230717,093600,597681121,1978,1979,1984,1978,1253
20230717,093500,595201888,1979,1982,1984,1977,576
20230717,093400,594062574,1985,1978,1985,1976,9599
20230717,093300,575048619,1978,1982,1982,1978,482
20230717,093200,574095206,1978,1982,1982,1978,791
20230717,093100,572530604,1978,1984,1984,1978,4769
20230717,093000,563096870,1984,1985,1985,1984,13
20230717,092900,563071076,1978,1983,1985,1978,2683
20230717,092800,557747497,1985,1985,1985,1985,7
20230717,092700,557733602,1985,1978,1985,1978,406
20230717,092600,556927769,1978,1986,1987,1978,811
20230717,092500,555321768,1987,1978,1987,1978,746
20230717,092400,553841844,1985,1985,1985,1985,155
20230717,092300,553534169,1986,1974,1986,1973,1205
20230717,092200,551155556,1978,1978,1978,1973,2087
20230717,092100,547029595,1989,1984,1990,1978,3167
20230717,092000,540748970,1994,1995,1995,1984,9913
20230717,091900,521060362,1995,1998,1998,1989,2591
20230717,091800,515902825,1988,1995,1998,1988,2242
20230717,091700,511430034,1995,1994,1995,1988,1212
20230717,091600,509014470,1995,1995,1995,1988,5597
20230717,091500,497860118,1993,1993,1996,1987,4423
20230717,091400,489045661,1993,1985,1993,1985,4073
20230717,091300,480955263,1985,1982,1985,1973,6837
20230717,091200,467442022,1984,1972,1984,1972,533
20230717,091100,466390000,1972,1974,1974,1970,734
20230717,091000,464942490,1968,1966,1975,1964,7030
20230717,090900,451106229,1975,1977,1983,1965,28879
20230717,090800,394196709,1987,1988,1994,1975,22207
20230717,090700,350258307,1979,1988,1989,1978,4434
20230717,090600,341466359,1988,1978,1988,1978,5406
20230717,090500,330766723,1978,1975,1979,1973,2305
20230717,090400,326213533,1978,1975,1979,1973,10446
20230717,090300,305584993,1978,1980,1980,1972,4548
20230717,090200,296597283,1978,1989,1989,1978,28479
20230717,090100,240129701,1989,1993,2010,1984,26315
20230717,090000,187788781,1993,2005,2010,1981,93807