KissMeData/090710/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,200200,3304907228,1977,1977,1977,1977,26895
20230615,200100,3304907228,1977,1977,1977,1977,0
20230615,200000,3304907228,1977,1977,1977,1977,0
20230615,195900,3304907228,1977,1977,1977,1977,0
20230615,195800,3304907228,1977,1977,1977,1977,0
20230615,195700,3304907228,1977,1977,1977,1977,0
20230615,195600,3304907228,1977,1977,1977,1977,0
20230615,195500,3304907228,1977,1977,1977,1977,0
20230615,195400,3304907228,1977,1977,1977,1977,0
20230615,195300,3304907228,1977,1977,1977,1977,0
20230615,195200,3304907228,1977,1977,1977,1977,0
20230615,195100,3304907228,1977,1977,1977,1977,0
20230615,195000,3304907228,1977,1977,1977,1977,0
20230615,194900,3304907228,1977,1977,1977,1977,0
20230615,194800,3304907228,1977,1977,1977,1977,0
20230615,194700,3304907228,1977,1977,1977,1977,0
20230615,194600,3304907228,1977,1977,1977,1977,0
20230615,194500,3304907228,1977,1977,1977,1977,0
20230615,194400,3304907228,1977,1977,1977,1977,0
20230615,194300,3304907228,1977,1977,1977,1977,0
20230615,194200,3304907228,1977,1977,1977,1977,0
20230615,194100,3304907228,1977,1977,1977,1977,0
20230615,194000,3304907228,1977,1977,1977,1977,0
20230615,193900,3304907228,1977,1977,1977,1977,0
20230615,193800,3304907228,1977,1977,1977,1977,0
20230615,193700,3304907228,1977,1977,1977,1977,0
20230615,193600,3304907228,1977,1977,1977,1977,0
20230615,193500,3304907228,1977,1977,1977,1977,0
20230615,193400,3304907228,1977,1977,1977,1977,0
20230615,193300,3304907228,1977,1977,1977,1977,0
20230615,193200,3304907228,1977,1977,1977,1977,26895
20230615,193100,3304907228,1977,1977,1977,1977,0
20230615,193000,3304907228,1977,1977,1977,1977,0
20230615,192900,3304907228,1977,1977,1977,1977,0
20230615,192800,3304907228,1977,1977,1977,1977,0
20230615,192700,3304907228,1977,1977,1977,1977,0
20230615,192600,3304907228,1977,1977,1977,1977,0
20230615,192500,3304907228,1977,1977,1977,1977,0
20230615,192400,3304907228,1977,1977,1977,1977,0
20230615,192300,3304907228,1977,1977,1977,1977,0
20230615,192200,3304907228,1977,1977,1977,1977,0
20230615,192100,3304907228,1977,1977,1977,1977,0
20230615,192000,3304907228,1977,1977,1977,1977,0
20230615,191900,3304907228,1977,1977,1977,1977,0
20230615,191800,3304907228,1977,1977,1977,1977,0
20230615,191700,3304907228,1977,1977,1977,1977,0
20230615,191600,3304907228,1977,1977,1977,1977,0
20230615,191500,3304907228,1977,1977,1977,1977,0
20230615,191400,3304907228,1977,1977,1977,1977,0
20230615,191300,3304907228,1977,1977,1977,1977,0
20230615,191200,3304907228,1977,1977,1977,1977,0
20230615,191100,3304907228,1977,1977,1977,1977,0
20230615,191000,3304907228,1977,1977,1977,1977,0
20230615,190900,3304907228,1977,1977,1977,1977,0
20230615,190800,3304907228,1977,1977,1977,1977,0
20230615,190700,3304907228,1977,1977,1977,1977,0
20230615,190600,3304907228,1977,1977,1977,1977,0
20230615,190500,3304907228,1977,1977,1977,1977,0
20230615,190400,3304907228,1977,1977,1977,1977,0
20230615,190300,3304907228,1977,1977,1977,1977,0
20230615,190200,3304907228,1977,1977,1977,1977,26895
20230615,190100,3304907228,1977,1977,1977,1977,0
20230615,190000,3304907228,1977,1977,1977,1977,0
20230615,185900,3304907228,1977,1977,1977,1977,0
20230615,185800,3304907228,1977,1977,1977,1977,0
20230615,185700,3304907228,1977,1977,1977,1977,0
20230615,185600,3304907228,1977,1977,1977,1977,0
20230615,185500,3304907228,1977,1977,1977,1977,0
20230615,185400,3304907228,1977,1977,1977,1977,0
20230615,185300,3304907228,1977,1977,1977,1977,0
20230615,185200,3304907228,1977,1977,1977,1977,0
20230615,185100,3304907228,1977,1977,1977,1977,0
20230615,185000,3304907228,1977,1977,1977,1977,0
20230615,184900,3304907228,1977,1977,1977,1977,0
20230615,184800,3304907228,1977,1977,1977,1977,0
20230615,184700,3304907228,1977,1977,1977,1977,0
20230615,184600,3304907228,1977,1977,1977,1977,0
20230615,184500,3304907228,1977,1977,1977,1977,0
20230615,184400,3304907228,1977,1977,1977,1977,0
20230615,184300,3304907228,1977,1977,1977,1977,0
20230615,184200,3304907228,1977,1977,1977,1977,0
20230615,184100,3304907228,1977,1977,1977,1977,0
20230615,184000,3304907228,1977,1977,1977,1977,0
20230615,183900,3304907228,1977,1977,1977,1977,0
20230615,183800,3304907228,1977,1977,1977,1977,0
20230615,183700,3304907228,1977,1977,1977,1977,0
20230615,183600,3304907228,1977,1977,1977,1977,0
20230615,183500,3304907228,1977,1977,1977,1977,0
20230615,183400,3304907228,1977,1977,1977,1977,0
20230615,183300,3304907228,1977,1977,1977,1977,0
20230615,183200,3304907228,1977,1977,1977,1977,26895
20230615,183100,3304907228,1977,1977,1977,1977,0
20230615,183000,3304907228,1977,1977,1977,1977,0
20230615,182900,3304907228,1977,1977,1977,1977,0
20230615,182800,3304907228,1977,1977,1977,1977,0
20230615,182700,3304907228,1977,1977,1977,1977,0
20230615,182600,3304907228,1977,1977,1977,1977,0
20230615,182500,3304907228,1977,1977,1977,1977,0
20230615,182400,3304907228,1977,1977,1977,1977,0
20230615,182300,3304907228,1977,1977,1977,1977,0
20230615,182200,3304907228,1977,1977,1977,1977,0
20230615,182100,3304907228,1977,1977,1977,1977,0
20230615,182000,3304907228,1977,1977,1977,1977,0
20230615,181900,3304907228,1977,1977,1977,1977,0
20230615,181800,3304907228,1977,1977,1977,1977,0
20230615,181700,3304907228,1977,1977,1977,1977,0
20230615,181600,3304907228,1977,1977,1977,1977,0
20230615,181500,3304907228,1977,1977,1977,1977,0
20230615,181400,3304907228,1977,1977,1977,1977,0
20230615,181300,3304907228,1977,1977,1977,1977,0
20230615,181200,3304907228,1977,1977,1977,1977,0
20230615,181100,3304907228,1977,1977,1977,1977,0
20230615,181000,3304907228,1977,1977,1977,1977,0
20230615,180900,3304907228,1977,1977,1977,1977,0
20230615,180800,3304907228,1977,1977,1977,1977,0
20230615,180700,3304907228,1977,1977,1977,1977,0
20230615,180600,3304907228,1977,1977,1977,1977,0
20230615,180500,3304907228,1977,1977,1977,1977,0
20230615,180400,3304907228,1977,1977,1977,1977,0
20230615,180300,3304907228,1977,1977,1977,1977,0
20230615,180200,3304907228,1977,1977,1977,1977,26895
20230615,180100,3304907228,1977,1977,1977,1977,0
20230615,180000,3304907228,1977,1977,1977,1977,0
20230615,175900,3304907228,1977,1977,1977,1977,0
20230615,175800,3304907228,1977,1977,1977,1977,0
20230615,175700,3304907228,1977,1977,1977,1977,0
20230615,175600,3304907228,1977,1977,1977,1977,0
20230615,175500,3304907228,1977,1977,1977,1977,0
20230615,175400,3304907228,1977,1977,1977,1977,0
20230615,175300,3304907228,1977,1977,1977,1977,0
20230615,175200,3304907228,1977,1977,1977,1977,0
20230615,175100,3304907228,1977,1977,1977,1977,0
20230615,175000,3304907228,1977,1977,1977,1977,0
20230615,174900,3304907228,1977,1977,1977,1977,0
20230615,174800,3304907228,1977,1977,1977,1977,0
20230615,174700,3304907228,1977,1977,1977,1977,0
20230615,174600,3304907228,1977,1977,1977,1977,0
20230615,174500,3304907228,1977,1977,1977,1977,0
20230615,174400,3304907228,1977,1977,1977,1977,0
20230615,174300,3304907228,1977,1977,1977,1977,0
20230615,174200,3304907228,1977,1977,1977,1977,0
20230615,174100,3304907228,1977,1977,1977,1977,0
20230615,174000,3304907228,1977,1977,1977,1977,0
20230615,173900,3304907228,1977,1977,1977,1977,0
20230615,173800,3304907228,1977,1977,1977,1977,0
20230615,173700,3304907228,1977,1977,1977,1977,0
20230615,173600,3304907228,1977,1977,1977,1977,0
20230615,173500,3304907228,1977,1977,1977,1977,0
20230615,173400,3304907228,1977,1977,1977,1977,0
20230615,173300,3304907228,1977,1977,1977,1977,0
20230615,173200,3304907228,1977,1977,1977,1977,26895
20230615,173100,3304907228,1977,1977,1977,1977,0
20230615,173000,3304907228,1977,1977,1977,1977,0
20230615,172900,3304907228,1977,1977,1977,1977,0
20230615,172800,3304907228,1977,1977,1977,1977,0
20230615,172700,3304907228,1977,1977,1977,1977,0
20230615,172600,3304907228,1977,1977,1977,1977,0
20230615,172500,3304907228,1977,1977,1977,1977,0
20230615,172400,3304907228,1977,1977,1977,1977,0
20230615,172300,3304907228,1977,1977,1977,1977,0
20230615,172200,3304907228,1977,1977,1977,1977,0
20230615,172100,3304907228,1977,1977,1977,1977,0
20230615,172000,3304907228,1977,1977,1977,1977,0
20230615,171900,3304907228,1977,1977,1977,1977,0
20230615,171800,3304907228,1977,1977,1977,1977,0
20230615,171700,3304907228,1977,1977,1977,1977,0
20230615,171600,3304907228,1977,1977,1977,1977,0
20230615,171500,3304907228,1977,1977,1977,1977,0
20230615,171400,3304907228,1977,1977,1977,1977,0
20230615,171300,3304907228,1977,1977,1977,1977,0
20230615,171200,3304907228,1977,1977,1977,1977,0
20230615,171100,3304907228,1977,1977,1977,1977,0
20230615,171000,3304907228,1977,1977,1977,1977,0
20230615,170900,3304907228,1977,1977,1977,1977,0
20230615,170800,3304907228,1977,1977,1977,1977,0
20230615,170700,3304907228,1977,1977,1977,1977,0
20230615,170600,3304907228,1977,1977,1977,1977,0
20230615,170500,3304907228,1977,1977,1977,1977,0
20230615,170400,3304907228,1977,1977,1977,1977,0
20230615,170300,3304907228,1977,1977,1977,1977,0
20230615,170200,3304907228,1977,1977,1977,1977,26895
20230615,170100,3304907228,1977,1977,1977,1977,0
20230615,170000,3304907228,1977,1977,1977,1977,0
20230615,165900,3304907228,1977,1977,1977,1977,0
20230615,165800,3304907228,1977,1977,1977,1977,0
20230615,165700,3304907228,1977,1977,1977,1977,0
20230615,165600,3304907228,1977,1977,1977,1977,0
20230615,165500,3304907228,1977,1977,1977,1977,0
20230615,165400,3304907228,1977,1977,1977,1977,0
20230615,165300,3304907228,1977,1977,1977,1977,0
20230615,165200,3304907228,1977,1977,1977,1977,0
20230615,165100,3304907228,1977,1977,1977,1977,0
20230615,165000,3304907228,1977,1977,1977,1977,0
20230615,164900,3304907228,1977,1977,1977,1977,0
20230615,164800,3304907228,1977,1977,1977,1977,0
20230615,164700,3304907228,1977,1977,1977,1977,0
20230615,164600,3304907228,1977,1977,1977,1977,0
20230615,164500,3304907228,1977,1977,1977,1977,0
20230615,164400,3304907228,1977,1977,1977,1977,0
20230615,164300,3304907228,1977,1977,1977,1977,0
20230615,164200,3304907228,1977,1977,1977,1977,0
20230615,164100,3304907228,1977,1977,1977,1977,0
20230615,164000,3304907228,1977,1977,1977,1977,0
20230615,163900,3304907228,1977,1977,1977,1977,0
20230615,163800,3304907228,1977,1977,1977,1977,0
20230615,163700,3304907228,1977,1977,1977,1977,0
20230615,163600,3304907228,1977,1977,1977,1977,0
20230615,163500,3304907228,1977,1977,1977,1977,0
20230615,163400,3304907228,1977,1977,1977,1977,0
20230615,163300,3304907228,1977,1977,1977,1977,0
20230615,163200,3304907228,1977,1977,1977,1977,26895
20230615,163100,3304907228,1977,1977,1977,1977,0
20230615,163000,3304907228,1977,1977,1977,1977,0
20230615,162900,3304907228,1977,1977,1977,1977,0
20230615,162800,3304907228,1977,1977,1977,1977,0
20230615,162700,3304907228,1977,1977,1977,1977,0
20230615,162600,3304907228,1977,1977,1977,1977,0
20230615,162500,3304907228,1977,1977,1977,1977,0
20230615,162400,3304907228,1977,1977,1977,1977,0
20230615,162300,3304907228,1977,1977,1977,1977,0
20230615,162200,3304907228,1977,1977,1977,1977,0
20230615,162100,3304907228,1977,1977,1977,1977,0
20230615,162000,3304907228,1977,1977,1977,1977,0
20230615,161900,3304907228,1977,1977,1977,1977,0
20230615,161800,3304907228,1977,1977,1977,1977,0
20230615,161700,3304907228,1977,1977,1977,1977,0
20230615,161600,3304907228,1977,1977,1977,1977,0
20230615,161500,3304907228,1977,1977,1977,1977,0
20230615,161400,3304907228,1977,1977,1977,1977,0
20230615,161300,3304907228,1977,1977,1977,1977,0
20230615,161200,3304907228,1977,1977,1977,1977,0
20230615,161100,3304907228,1977,1977,1977,1977,0
20230615,161000,3304907228,1977,1977,1977,1977,0
20230615,160900,3304907228,1977,1977,1977,1977,0
20230615,160800,3304907228,1977,1977,1977,1977,0
20230615,160700,3304907228,1977,1977,1977,1977,0
20230615,160600,3304907228,1977,1977,1977,1977,0
20230615,160500,3304907228,1977,1977,1977,1977,0
20230615,160400,3304907228,1977,1977,1977,1977,0
20230615,160300,3304907228,1977,1977,1977,1977,0
20230615,160200,3304907228,1977,1977,1977,1977,26895
20230615,160100,3304907228,1977,1977,1977,1977,0
20230615,160000,3304907228,1977,1977,1977,1977,0
20230615,155900,3304907228,1977,1977,1977,1977,0
20230615,155800,3304907228,1977,1977,1977,1977,0
20230615,155700,3304907228,1977,1977,1977,1977,0
20230615,155600,3304907228,1977,1977,1977,1977,0
20230615,155500,3304907228,1977,1977,1977,1977,0
20230615,155400,3304907228,1977,1977,1977,1977,0
20230615,155300,3304907228,1977,1977,1977,1977,0
20230615,155200,3304907228,1977,1977,1977,1977,0
20230615,155100,3304907228,1977,1977,1977,1977,0
20230615,155000,3304907228,1977,1977,1977,1977,0
20230615,154900,3304907228,1977,1977,1977,1977,0
20230615,154800,3304907228,1977,1977,1977,1977,0
20230615,154700,3304907228,1977,1977,1977,1977,0
20230615,154600,3304907228,1977,1977,1977,1977,0
20230615,154500,3304907228,1977,1977,1977,1977,0
20230615,154400,3304907228,1977,1977,1977,1977,0
20230615,154300,3304907228,1977,1977,1977,1977,0
20230615,154200,3304907228,1977,1977,1977,1977,0
20230615,154100,3304907228,1977,1977,1977,1977,0
20230615,154000,3304907228,1977,1977,1977,1977,0
20230615,153900,3304907228,1977,1977,1977,1977,0
20230615,153800,3304907228,1977,1977,1977,1977,0
20230615,153700,3304907228,1977,1977,1977,1977,0
20230615,153600,3304907228,1977,1977,1977,1977,0
20230615,153500,3304907228,1977,1977,1977,1977,0
20230615,153400,3304907228,1977,1977,1977,1977,0
20230615,153300,3304907228,1977,1977,1977,1977,0
20230615,153200,3304907228,1977,1977,1977,1977,26895
20230615,153100,3304907228,1977,1977,1977,1977,0
20230615,153000,3304907228,1977,1977,1977,1977,26895
20230615,152900,3251735813,1974,1974,1974,1974,0
20230615,152800,3251735813,1974,1974,1974,1974,0
20230615,152700,3251735813,1974,1974,1974,1974,0
20230615,152600,3251735813,1974,1974,1974,1974,0
20230615,152500,3251735813,1974,1974,1974,1974,0
20230615,152400,3251735813,1974,1974,1974,1974,0
20230615,152300,3251735813,1974,1974,1974,1974,0
20230615,152200,3251735813,1974,1974,1974,1974,0
20230615,152100,3251735813,1974,1974,1974,1974,0
20230615,152000,3251735813,1974,1974,1974,1974,0
20230615,151900,3251735813,1974,1972,1974,1971,1777
20230615,151800,3248231287,1973,1974,1975,1971,5601
20230615,151700,3237181173,1975,1974,1975,1971,5395
20230615,151600,3226537720,1974,1971,1974,1971,2733
20230615,151500,3221147229,1972,1974,1974,1971,12483
20230615,151400,3196535727,1973,1973,1974,1973,1721
20230615,151300,3193139881,1973,1972,1973,1972,2130
20230615,151200,3188938282,1972,1972,1972,1972,729
20230615,151100,3187500694,1972,1972,1972,1972,2223
20230615,151000,3183116938,1973,1973,1973,1972,158
20230615,150900,3182805317,1973,1973,1973,1971,2590
20230615,150800,3177700120,1971,1971,1972,1971,1307
20230615,150700,3175124010,1971,1974,1974,1971,9239
20230615,150600,3156907121,1974,1974,1974,1972,12440
20230615,150500,3132366700,1974,1974,1974,1973,1303
20230615,150400,3129795078,1973,1974,1974,1973,510
20230615,150300,3128788838,1974,1974,1974,1974,796
20230615,150200,3127217534,1974,1974,1974,1973,886
20230615,150100,3125469413,1973,1974,1974,1973,2814
20230615,150000,3119917270,1973,1974,1974,1973,987
20230615,145900,3117968957,1974,1974,1974,1974,750
20230615,145800,3116488457,1974,1975,1975,1973,3766
20230615,145700,3109054863,1974,1974,1974,1973,1911
20230615,145600,3105282579,1974,1975,1975,1974,8819
20230615,145500,3087871675,1975,1975,1975,1975,2132
20230615,145400,3083660975,1975,1975,1975,1975,586
20230615,145300,3082503625,1975,1975,1975,1975,877
20230615,145200,3080771550,1975,1974,1975,1974,298
20230615,145100,3080183288,1975,1974,1975,1974,77
20230615,145000,3080031232,1974,1975,1975,1974,1304
20230615,144900,3077455840,1975,1975,1975,1974,288
20230615,144800,3076887090,1975,1975,1975,1975,2579
20230615,144700,3071793565,1974,1975,1975,1974,276
20230615,144600,3071248607,1975,1975,1975,1974,321
20230615,144500,3070614641,1975,1975,1975,1975,237
20230615,144400,3070146566,1975,1975,1975,1973,2644
20230615,144300,3064926053,1975,1974,1975,1974,1949
20230615,144200,3061077808,1974,1974,1974,1973,1029
20230615,144100,3059046987,1974,1973,1974,1973,550
20230615,144000,3057961491,1973,1973,1973,1973,460
20230615,143900,3057053911,1973,1974,1974,1972,4637
20230615,143800,3047906478,1974,1974,1974,1974,1009
20230615,143700,3045914712,1973,1973,1973,1973,1213
20230615,143600,3043521463,1973,1973,1973,1973,2213
20230615,143500,3039155214,1973,1973,1973,1973,2566
20230615,143400,3034092496,1973,1972,1973,1972,762
20230615,143300,3032589329,1973,1973,1973,1972,83
20230615,143200,3032425580,1972,1972,1973,1972,4987
20230615,143100,3022588056,1972,1971,1972,1971,228
20230615,143000,3022138661,1971,1972,1972,1971,1800
20230615,142900,3018590008,1973,1973,1973,1973,464
20230615,142800,3017674536,1973,1973,1973,1971,820
20230615,142700,3016056698,1973,1972,1973,1971,11682
20230615,142600,2993027271,1973,1973,1973,1973,2458
20230615,142500,2988177637,1973,1973,1973,1972,566
20230615,142400,2987061314,1973,1973,1973,1972,1118
20230615,142300,2984855525,1973,1972,1973,1972,1604
20230615,142200,2981691928,1972,1973,1973,1972,1200
20230615,142100,2979325352,1972,1973,1973,1972,4802
20230615,142000,2969851976,1973,1973,1973,1973,0
20230615,141900,2969851976,1973,1973,1973,1973,197
20230615,141800,2969463295,1973,1973,1973,1973,854
20230615,141700,2967778353,1973,1972,1973,1972,1536
20230615,141600,2964747859,1973,1972,1973,1972,1867
20230615,141500,2961066125,1973,1972,1973,1972,620
20230615,141400,2959843265,1973,1972,1973,1972,615
20230615,141300,2958630478,1971,1972,1972,1971,2053
20230615,141200,2954582908,1972,1973,1973,1971,421
20230615,141100,2953752506,1973,1973,1973,1971,62
20230615,141000,2953630182,1973,1971,1973,1970,3388
20230615,140900,2946953183,1971,1972,1972,1971,2395
20230615,140800,2942232634,1971,1971,1973,1971,2337
20230615,140700,2937626084,1971,1971,1971,1970,2604
20230615,140600,2932494400,1971,1972,1972,1971,1622
20230615,140500,2929297043,1972,1972,1972,1972,738
20230615,140400,2927841707,1972,1972,1972,1971,320
20230615,140300,2927210867,1972,1972,1972,1972,623
20230615,140200,2925982311,1972,1973,1973,1972,1755
20230615,140100,2922520404,1973,1973,1973,1973,253
20230615,140000,2922021235,1973,1973,1973,1973,174
20230615,135900,2921677933,1973,1971,1973,1970,5567
20230615,135800,2910709485,1971,1971,1971,1970,6935
20230615,135700,2897047513,1970,1970,1971,1970,3616
20230615,135600,2889923985,1971,1973,1973,1971,4936
20230615,135500,2880192578,1973,1972,1973,1972,1072
20230615,135400,2878077594,1972,1972,1973,1972,2438
20230615,135300,2873269775,1972,1972,1973,1972,5286
20230615,135200,2862845757,1972,1973,1973,1972,2428
20230615,135100,2858057163,1973,1973,1973,1972,571
20230615,135000,2856930730,1973,1973,1973,1973,1463
20230615,134900,2854044231,1973,1973,1973,1972,1110
20230615,134800,2851854701,1973,1973,1973,1972,2111
20230615,134700,2847691784,1972,1973,1973,1972,1164
20230615,134600,2845395214,1973,1972,1973,1972,552
20230615,134500,2844306127,1973,1973,1973,1973,134
20230615,134400,2844041745,1973,1972,1973,1972,1104
20230615,134300,2841864653,1972,1971,1972,1971,3710
20230615,134200,2834550833,1972,1974,1974,1972,1627
20230615,134100,2831342024,1974,1974,1974,1973,6816
20230615,134000,2817893857,1974,1974,1974,1974,274
20230615,133900,2817352981,1975,1975,1975,1973,2543
20230615,133800,2812334813,1975,1975,1975,1973,677
20230615,133700,2810998149,1974,1974,1975,1973,12667
20230615,133600,2786002983,1975,1974,1975,1973,3754
20230615,133500,2778590280,1975,1978,1979,1973,1492
20230615,133400,2775641960,1979,1973,1979,1971,3289
20230615,133300,2769147444,1978,1970,1979,1970,678
20230615,133200,2767807623,1979,1971,1979,1970,17318
20230615,133100,2733614094,1971,1971,1971,1971,780
20230615,133000,2732076714,1971,1971,1971,1971,13
20230615,132900,2732051091,1971,1972,1972,1971,2441
20230615,132800,2727239879,1971,1971,1971,1971,565
20230615,132700,2726126264,1971,1972,1972,1969,1234
20230615,132600,2723695836,1972,1972,1972,1970,1865
20230615,132500,2720021726,1970,1970,1970,1970,1007
20230615,132400,2718037936,1970,1973,1973,1969,1694
20230615,132300,2714700917,1970,1973,1974,1970,6690
20230615,132200,2701505482,1970,1972,1973,1970,7347
20230615,132100,2687029228,1973,1972,1973,1972,4877
20230615,132000,2677411684,1973,1973,1973,1973,197
20230615,131900,2677023003,1972,1972,1972,1972,400
20230615,131800,2676234203,1972,1972,1973,1972,1570
20230615,131700,2673137603,1973,1972,1973,1972,869
20230615,131600,2671423086,1973,1973,1973,1972,4934
20230615,131500,2661688326,1973,1972,1973,1972,2010
20230615,131400,2657724596,1972,1972,1972,1972,283
20230615,131300,2657166520,1972,1972,1973,1972,2500
20230615,131200,2652235970,1972,1972,1973,1972,1324
20230615,131100,2649625041,1972,1972,1972,1971,1468
20230615,131000,2646730345,1972,1972,1972,1972,122
20230615,130900,2646489761,1972,1972,1972,1972,336
20230615,130800,2645827169,1972,1972,1972,1972,502
20230615,130700,2644837225,1972,1972,1972,1972,223
20230615,130600,2644397469,1972,1972,1972,1972,1028
20230615,130500,2642370253,1972,1972,1973,1972,2328
20230615,130400,2637779435,1972,1971,1972,1970,2228
20230615,130300,2633390079,1972,1972,1972,1972,3060
20230615,130200,2627355759,1972,1970,1972,1970,1867
20230615,130100,2623675541,1971,1972,1972,1970,1357
20230615,130000,2621001982,1972,1971,1972,1970,1244
20230615,125900,2618551156,1972,1971,1972,1970,7325
20230615,125800,2604117964,1971,1972,1972,1971,1497
20230615,125700,2601166882,1972,1971,1972,1970,2469
20230615,125600,2596299935,1972,1971,1972,1971,1740
20230615,125500,2592869894,1972,1972,1972,1971,1283
20230615,125400,2590340220,1972,1972,1972,1970,4287
20230615,125300,2581892814,1972,1972,1972,1972,719
20230615,125200,2580474946,1971,1972,1972,1970,663
20230615,125100,2579168197,1972,1972,1972,1969,4039
20230615,125000,2571213525,1969,1972,1972,1969,3179
20230615,124900,2564953013,1972,1972,1972,1970,902
20230615,124800,2563174721,1970,1970,1973,1970,601
20230615,124700,2561990553,1973,1970,1973,1970,644
20230615,124600,2560721774,1970,1970,1971,1970,3677
20230615,124500,2553478074,1970,1973,1973,1970,13879
20230615,124400,2526122275,1973,1973,1973,1973,2814
20230615,124300,2520570253,1973,1973,1973,1972,196
20230615,124200,2520183557,1973,1973,1973,1972,1423
20230615,124100,2517376799,1973,1973,1974,1973,3927
20230615,124000,2509627427,1974,1974,1974,1973,2269
20230615,123900,2505150421,1974,1973,1974,1972,1755
20230615,123800,2501687094,1973,1973,1973,1972,533
20230615,123700,2500635985,1973,1973,1973,1972,3183
20230615,123600,2494358874,1973,1974,1974,1973,3479
20230615,123500,2487492385,1974,1974,1975,1974,535
20230615,123400,2486436293,1974,1974,1974,1974,68
20230615,123300,2486302061,1974,1974,1974,1973,4853
20230615,123200,2476724239,1974,1973,1974,1973,3059
20230615,123100,2470688780,1973,1974,1974,1973,4874
20230615,123000,2461067708,1974,1974,1974,1974,228
20230615,122900,2460617636,1974,1974,1974,1974,2268
20230615,122800,2456140604,1974,1974,1974,1973,430
20230615,122700,2455292098,1974,1973,1974,1972,740
20230615,122600,2453832058,1973,1974,1974,1973,3565
20230615,122500,2446797417,1974,1974,1974,1973,2384
20230615,122400,2442093271,1974,1974,1974,1974,748
20230615,122300,2440616719,1974,1975,1976,1974,4339
20230615,122200,2432048974,1975,1975,1975,1975,3244
20230615,122100,2425642074,1976,1976,1976,1975,4211
20230615,122000,2417325150,1976,1975,1976,1975,280
20230615,121900,2416771891,1976,1976,1976,1975,118
20230615,121800,2416538773,1975,1974,1976,1974,1998
20230615,121700,2412593185,1974,1975,1975,1974,464
20230615,121600,2411677085,1974,1975,1975,1973,4387
20230615,121500,2403018604,1976,1976,1976,1975,3711
20230615,121400,2395687668,1977,1977,1977,1977,552
20230615,121300,2394596364,1977,1976,1977,1976,829
20230615,121200,2392958258,1975,1974,1976,1974,2713
20230615,121100,2387600244,1974,1974,1974,1974,1231
20230615,121000,2385170250,1974,1974,1974,1974,383
20230615,120900,2384414208,1974,1975,1975,1974,1274
20230615,120800,2381898620,1973,1974,1974,1973,300
20230615,120700,2381306423,1973,1972,1973,1972,653
20230615,120600,2380018335,1972,1972,1972,1972,975
20230615,120500,2378095635,1972,1971,1972,1971,3068
20230615,120400,2372045772,1971,1972,1972,1971,1113
20230615,120300,2369850943,1972,1972,1972,1971,1093
20230615,120200,2367695552,1972,1972,1972,1972,1478
20230615,120100,2364780936,1972,1971,1972,1971,11919
20230615,120000,2341285536,1970,1971,1971,1970,949
20230615,115900,2339415971,1970,1969,1970,1969,672
20230615,115800,2338092146,1970,1971,1971,1970,3871
20230615,115700,2330465782,1971,1970,1971,1970,1629
20230615,115600,2327255534,1971,1970,1971,1969,3844
20230615,115500,2319684583,1970,1971,1971,1970,3048
20230615,115400,2313679829,1970,1970,1970,1969,2204
20230615,115300,2309338423,1970,1969,1970,1968,3142
20230615,115200,2303150057,1968,1968,1969,1967,205
20230615,115100,2302746635,1969,1968,1969,1964,8630
20230615,115000,2285768562,1968,1967,1968,1967,3338
20230615,114900,2279202614,1967,1965,1967,1965,5915
20230615,114800,2267572368,1966,1966,1966,1965,5395
20230615,114700,2256966500,1966,1966,1966,1965,1991
20230615,114600,2253053390,1966,1965,1966,1965,2106
20230615,114500,2248915045,1963,1962,1963,1961,37628
20230615,114400,2175088392,1962,1962,1962,1961,10136
20230615,114300,2155210625,1962,1963,1963,1961,3038
20230615,114200,2149249800,1963,1963,1963,1962,4191
20230615,114100,2141025449,1963,1964,1964,1963,12580
20230615,114000,2116319203,1964,1965,1965,1964,5245
20230615,113900,2106012951,1965,1966,1966,1965,906
20230615,113800,2104231785,1966,1967,1968,1966,6030
20230615,113700,2092375054,1968,1969,1969,1967,4521
20230615,113600,2083477549,1969,1970,1970,1968,4002
20230615,113500,2075599413,1968,1974,1978,1968,5472
20230615,113400,2064817708,1978,1970,1979,1970,901
20230615,113300,2063037232,1979,1966,1979,1965,4340
20230615,113200,2054493695,1966,1964,1966,1960,14511
20230615,113100,2026026103,1964,1982,1982,1950,103000
20230615,113000,1823191763,1982,1982,1982,1980,10657
20230615,112900,1802080701,1982,1983,1983,1982,2869
20230615,112800,1796393917,1983,1984,1984,1983,2322
20230615,112700,1791788391,1984,1983,1984,1983,1378
20230615,112600,1789055639,1984,1985,1985,1984,2746
20230615,112500,1783606019,1985,1985,1985,1985,2881
20230615,112400,1777887234,1985,1987,1987,1985,4057
20230615,112300,1769828082,1987,1986,1987,1986,3355
20230615,112200,1763163769,1986,1984,1987,1983,4863
20230615,112100,1753508152,1985,1984,1985,1981,20146
20230615,112000,1713548716,1985,1986,1986,1985,6737
20230615,111900,1700174574,1987,1987,1987,1985,4982
20230615,111800,1690283103,1987,1987,1987,1986,2851
20230615,111700,1684620166,1987,1987,1988,1987,1254
20230615,111600,1682128438,1987,1987,1987,1986,5316
20230615,111500,1671567803,1987,1988,1988,1987,6365
20230615,111400,1658915650,1988,1989,1989,1988,3913
20230615,111300,1651136185,1989,1990,1990,1988,757
20230615,111200,1649630232,1990,1989,1990,1988,13845
20230615,111100,1622090045,1989,1990,1990,1989,8202
20230615,111000,1605773431,1989,1990,1990,1989,5032
20230615,110900,1595763881,1990,1990,1990,1990,4112
20230615,110800,1587581001,1990,1990,1990,1990,7767
20230615,110700,1572124671,1990,1991,1991,1990,5585
20230615,110600,1561009464,1991,1991,1991,1991,2165
20230615,110500,1556698949,1991,1991,1991,1990,6677
20230615,110400,1543408423,1990,1992,1992,1990,31810
20230615,110300,1480092120,1992,1993,1993,1992,5430
20230615,110200,1469275421,1993,1993,1993,1992,649
20230615,110100,1467981967,1993,1993,1993,1992,6254
20230615,110000,1455523739,1993,1993,1993,1992,7380
20230615,105900,1440815577,1993,1994,1994,1993,1991
20230615,105800,1436847313,1994,1993,1994,1993,5987
20230615,105700,1424914111,1994,1993,1994,1993,4177
20230615,105600,1416588131,1993,1994,1994,1993,2408
20230615,105500,1411787579,1994,1994,1995,1993,4975
20230615,105400,1401867915,1995,1995,1996,1994,2684
20230615,105300,1396515334,1995,1995,1995,1994,2818
20230615,105200,1390894579,1994,1995,1995,1994,14180
20230615,105100,1362619152,1995,1995,1995,1995,115
20230615,105000,1362389727,1995,1995,1996,1994,6060
20230615,104900,1350300504,1996,1996,1996,1995,4828
20230615,104800,1340666756,1996,1996,1996,1996,116
20230615,104700,1340435220,1996,1996,1996,1995,3510
20230615,104600,1333431450,1996,1996,1996,1995,652
20230615,104500,1332130163,1995,1996,1997,1995,4447
20230615,104400,1323253688,1996,1996,1996,1996,2943
20230615,104300,1317379460,1996,1996,1996,1995,11537
20230615,104200,1294361267,1996,1997,1997,1996,2695
20230615,104100,1288980731,1997,1996,1997,1995,2847
20230615,104000,1283298407,1996,1997,1997,1996,1909
20230615,103900,1279488034,1997,1997,1997,1995,3602
20230615,103800,1272297411,1996,1996,1997,1995,3799
20230615,103700,1264716394,1996,1996,1997,1996,4603
20230615,103600,1255528697,1997,1997,1997,1997,145
20230615,103500,1255239132,1997,1995,1997,1995,14418
20230615,103400,1226472436,1995,1996,1996,1995,8993
20230615,103300,1208531197,1995,1996,1996,1995,4796
20230615,103200,1198960333,1996,1996,1997,1996,1884
20230615,103100,1195199868,1996,1996,1996,1995,2690
20230615,103000,1189830647,1996,1996,1996,1995,3450
20230615,102900,1182945697,1996,1996,1996,1996,3384
20230615,102800,1176191233,1996,1995,1996,1995,5425
20230615,102700,1165366948,1995,1995,1996,1995,10384
20230615,102600,1144650761,1995,1997,1998,1995,21323
20230615,102500,1102089280,1998,1997,1998,1997,524
20230615,102400,1101042842,1997,1997,1997,1997,5266
20230615,102300,1090526640,1998,1997,1998,1997,31043
20230615,102200,1028532819,1997,1998,1998,1997,116
20230615,102100,1028301063,1998,1998,1998,1997,2283
20230615,102000,1023740664,1998,1999,1999,1997,12503
20230615,101900,998762985,1998,1999,1999,1998,4006
20230615,101800,990757958,1999,1999,1999,1999,47
20230615,101700,990664005,1999,1999,1999,1998,4811
20230615,101600,981050650,1999,1998,1999,1998,8717
20230615,101500,963628754,1999,1999,1999,1998,4112
20230615,101400,955408873,1998,1998,1998,1998,5461
20230615,101300,944497795,1999,1999,1999,1998,5020
20230615,101200,934467809,1998,1999,1999,1998,9
20230615,101100,934449819,1998,1999,1999,1998,1573
20230615,101000,931306762,1999,1998,1999,1998,754
20230615,100900,929800202,1999,1999,1999,1999,476
20230615,100800,928848678,1998,1999,1999,1998,4205
20230615,100700,920446144,1999,1999,1999,1999,106
20230615,100600,920234250,1999,1999,1999,1999,339
20230615,100500,919556589,1999,1999,1999,1998,2583
20230615,100400,914395633,1998,1999,1999,1998,4562
20230615,100300,905279688,1998,1999,2000,1998,6335
20230615,100200,892617253,1998,2000,2000,1998,20398
20230615,100100,851839020,1999,2000,2000,1999,8347
20230615,100000,835145256,1999,1999,2000,1998,2570
20230615,095900,830007124,1998,1999,1999,1998,7234
20230615,095800,815547737,1998,1999,2000,1998,14166
20230615,095700,787231406,1998,1998,2000,1998,13704
20230615,095600,759843046,1998,1998,1998,1997,3901
20230615,095500,752049724,1998,1998,1998,1998,214
20230615,095400,751622152,1997,1998,1998,1997,9505
20230615,095300,732640015,1998,1999,1999,1998,4814
20230615,095200,723020537,1998,1998,1998,1998,3096
20230615,095100,716834729,1998,1998,1998,1997,14305
20230615,095000,688256455,1998,1998,1998,1997,741
20230615,094900,686775988,1998,1997,1998,1997,5358
20230615,094800,676075130,1997,1999,1999,1997,2644
20230615,094700,670794613,1997,1998,1999,1997,6407
20230615,094600,657998443,1998,1999,1999,1997,9398
20230615,094500,639223394,1999,1999,1999,1998,10994
20230615,094400,617256443,1998,2000,2000,1998,6741
20230615,094300,603785418,2000,2000,2000,1999,2873
20230615,094200,598041418,2000,1999,2000,1999,1913
20230615,094100,594217184,1999,1999,2000,1998,8967
20230615,094000,576296366,1999,2000,2000,1999,2993
20230615,093900,570313346,2000,2000,2000,1999,6943
20230615,093800,556431404,2000,1999,2000,1998,10485
20230615,093700,535474420,1999,1999,1999,1998,3688
20230615,093600,528103092,1999,1999,2000,1999,3144
20230615,093500,521817859,1999,1999,2000,1998,5998
20230615,093400,509828474,2000,1999,2000,1999,3529
20230615,093300,502773524,2000,2000,2000,1999,5557
20230615,093200,491664822,2000,2000,2000,1999,8411
20230615,093100,474848722,2000,2000,2000,1999,1387
20230615,093000,472075578,2000,2000,2000,1999,2556
20230615,092900,466963588,2000,2000,2000,2000,2012
20230615,092800,462939588,1999,2000,2000,1999,3943
20230615,092700,455056618,1999,2000,2000,1999,4834
20230615,092600,445393214,2000,2005,2005,1999,10421
20230615,092500,424554016,2000,2000,2000,2000,2963
20230615,092400,418628016,2000,2000,2005,2000,4099
20230615,092300,410428906,2000,2000,2005,2000,6228
20230615,092200,397971921,2005,2000,2005,2000,1843
20230615,092100,394285896,2005,2005,2005,2000,10657
20230615,092000,372971366,2000,2005,2005,2000,12062
20230615,091900,348845016,2000,2005,2005,2000,2209
20230615,091800,344427001,2000,2005,2005,2000,2313
20230615,091700,339795686,2005,2005,2005,2000,1128
20230615,091600,337534546,2005,2000,2005,2000,597
20230615,091500,336339061,2005,2000,2005,2000,5280
20230615,091400,325771891,2000,2000,2005,2000,4536
20230615,091300,316699781,2005,2000,2005,1999,11973
20230615,091200,292755734,2000,2005,2005,2000,2684
20230615,091100,287386514,2005,2000,2005,2000,13243
20230615,091000,260892294,2000,2005,2005,2000,5334
20230615,090900,250217749,2005,1999,2005,1999,4890
20230615,090800,240419141,2005,2000,2005,1999,24960
20230615,090700,190501911,2000,2000,2000,1999,5354
20230615,090600,179797912,2000,2000,2000,2000,3906
20230615,090500,171985912,2000,2000,2005,1999,6433
20230615,090400,159123760,1999,2000,2000,1999,8090
20230615,090300,142949074,2000,1999,2010,1999,7810
20230615,090200,127335242,1999,2000,2000,1999,39641
20230615,090100,48054730,2000,2000,2010,1999,10287
20230615,090000,27478805,2000,2000,2010,2000,13734