KissMeData/073560/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	191000	1718071215	1994	1994	1994	1994	13212
3	20230613	190900	1718071215	1994	1994	1994	1994	0
4	20230613	190800	1718071215	1994	1994	1994	1994	0
5	20230613	190700	1718071215	1994	1994	1994	1994	0
6	20230613	190600	1718071215	1994	1994	1994	1994	0
7	20230613	190500	1718071215	1994	1994	1994	1994	0
8	20230613	190400	1718071215	1994	1994	1994	1994	0
9	20230613	190300	1718071215	1994	1994	1994	1994	0
10	20230613	190200	1718071215	1994	1994	1994	1994	0
11	20230613	190100	1718071215	1994	1994	1994	1994	0
12	20230613	190000	1718071215	1994	1994	1994	1994	0
13	20230613	185900	1718071215	1994	1994	1994	1994	0
14	20230613	185800	1718071215	1994	1994	1994	1994	0
15	20230613	185700	1718071215	1994	1994	1994	1994	0
16	20230613	185600	1718071215	1994	1994	1994	1994	0
17	20230613	185500	1718071215	1994	1994	1994	1994	0
18	20230613	185400	1718071215	1994	1994	1994	1994	0
19	20230613	185300	1718071215	1994	1994	1994	1994	0
20	20230613	185200	1718071215	1994	1994	1994	1994	0
21	20230613	185100	1718071215	1994	1994	1994	1994	0
22	20230613	185000	1718071215	1994	1994	1994	1994	0
23	20230613	184900	1718071215	1994	1994	1994	1994	0
24	20230613	184800	1718071215	1994	1994	1994	1994	0
25	20230613	184700	1718071215	1994	1994	1994	1994	0
26	20230613	184600	1718071215	1994	1994	1994	1994	0
27	20230613	184500	1718071215	1994	1994	1994	1994	0
28	20230613	184400	1718071215	1994	1994	1994	1994	0
29	20230613	184300	1718071215	1994	1994	1994	1994	0
30	20230613	184200	1718071215	1994	1994	1994	1994	0
31	20230613	184100	1718071215	1994	1994	1994	1994	0
32	20230613	184000	1718071215	1994	1994	1994	1994	13212
33	20230613	183900	1718071215	1994	1994	1994	1994	0
34	20230613	183800	1718071215	1994	1994	1994	1994	0
35	20230613	183700	1718071215	1994	1994	1994	1994	0
36	20230613	183600	1718071215	1994	1994	1994	1994	0
37	20230613	183500	1718071215	1994	1994	1994	1994	0
38	20230613	183400	1718071215	1994	1994	1994	1994	0
39	20230613	183300	1718071215	1994	1994	1994	1994	0
40	20230613	183200	1718071215	1994	1994	1994	1994	0
41	20230613	183100	1718071215	1994	1994	1994	1994	0
42	20230613	183000	1718071215	1994	1994	1994	1994	0
43	20230613	182900	1718071215	1994	1994	1994	1994	0
44	20230613	182800	1718071215	1994	1994	1994	1994	0
45	20230613	182700	1718071215	1994	1994	1994	1994	0
46	20230613	182600	1718071215	1994	1994	1994	1994	0
47	20230613	182500	1718071215	1994	1994	1994	1994	0
48	20230613	182400	1718071215	1994	1994	1994	1994	0
49	20230613	182300	1718071215	1994	1994	1994	1994	0
50	20230613	182200	1718071215	1994	1994	1994	1994	0
51	20230613	182100	1718071215	1994	1994	1994	1994	0
52	20230613	182000	1718071215	1994	1994	1994	1994	0
53	20230613	181900	1718071215	1994	1994	1994	1994	0
54	20230613	181800	1718071215	1994	1994	1994	1994	0
55	20230613	181700	1718071215	1994	1994	1994	1994	0
56	20230613	181600	1718071215	1994	1994	1994	1994	0
57	20230613	181500	1718071215	1994	1994	1994	1994	0
58	20230613	181400	1718071215	1994	1994	1994	1994	0
59	20230613	181300	1718071215	1994	1994	1994	1994	0
60	20230613	181200	1718071215	1994	1994	1994	1994	0
61	20230613	181100	1718071215	1994	1994	1994	1994	0
62	20230613	181000	1718071215	1994	1994	1994	1994	13212
63	20230613	180900	1718071215	1994	1994	1994	1994	0
64	20230613	180800	1718071215	1994	1994	1994	1994	0
65	20230613	180700	1718071215	1994	1994	1994	1994	0
66	20230613	180600	1718071215	1994	1994	1994	1994	0
67	20230613	180500	1718071215	1994	1994	1994	1994	0
68	20230613	180400	1718071215	1994	1994	1994	1994	0
69	20230613	180300	1718071215	1994	1994	1994	1994	0
70	20230613	180200	1718071215	1994	1994	1994	1994	0
71	20230613	180100	1718071215	1994	1994	1994	1994	0
72	20230613	180000	1718071215	1994	1994	1994	1994	0
73	20230613	175900	1718071215	1994	1994	1994	1994	0
74	20230613	175800	1718071215	1994	1994	1994	1994	0
75	20230613	175700	1718071215	1994	1994	1994	1994	0
76	20230613	175600	1718071215	1994	1994	1994	1994	0
77	20230613	175500	1718071215	1994	1994	1994	1994	0
78	20230613	175400	1718071215	1994	1994	1994	1994	0
79	20230613	175300	1718071215	1994	1994	1994	1994	0
80	20230613	175200	1718071215	1994	1994	1994	1994	0
81	20230613	175100	1718071215	1994	1994	1994	1994	0
82	20230613	175000	1718071215	1994	1994	1994	1994	0
83	20230613	174900	1718071215	1994	1994	1994	1994	0
84	20230613	174800	1718071215	1994	1994	1994	1994	0
85	20230613	174700	1718071215	1994	1994	1994	1994	0
86	20230613	174600	1718071215	1994	1994	1994	1994	0
87	20230613	174500	1718071215	1994	1994	1994	1994	0
88	20230613	174400	1718071215	1994	1994	1994	1994	0
89	20230613	174300	1718071215	1994	1994	1994	1994	0
90	20230613	174200	1718071215	1994	1994	1994	1994	0
91	20230613	174100	1718071215	1994	1994	1994	1994	0
92	20230613	174000	1718071215	1994	1994	1994	1994	13212
93	20230613	173900	1718071215	1994	1994	1994	1994	0
94	20230613	173800	1718071215	1994	1994	1994	1994	0
95	20230613	173700	1718071215	1994	1994	1994	1994	0
96	20230613	173600	1718071215	1994	1994	1994	1994	0
97	20230613	173500	1718071215	1994	1994	1994	1994	0
98	20230613	173400	1718071215	1994	1994	1994	1994	0
99	20230613	173300	1718071215	1994	1994	1994	1994	0
100	20230613	173200	1718071215	1994	1994	1994	1994	0
101	20230613	173100	1718071215	1994	1994	1994	1994	0
102	20230613	173000	1718071215	1994	1994	1994	1994	0
103	20230613	172900	1718071215	1994	1994	1994	1994	0
104	20230613	172800	1718071215	1994	1994	1994	1994	0
105	20230613	172700	1718071215	1994	1994	1994	1994	0
106	20230613	172600	1718071215	1994	1994	1994	1994	0
107	20230613	172500	1718071215	1994	1994	1994	1994	0
108	20230613	172400	1718071215	1994	1994	1994	1994	0
109	20230613	172300	1718071215	1994	1994	1994	1994	0
110	20230613	172200	1718071215	1994	1994	1994	1994	0
111	20230613	172100	1718071215	1994	1994	1994	1994	0
112	20230613	172000	1718071215	1994	1994	1994	1994	0
113	20230613	171900	1718071215	1994	1994	1994	1994	0
114	20230613	171800	1718071215	1994	1994	1994	1994	0
115	20230613	171700	1718071215	1994	1994	1994	1994	0
116	20230613	171600	1718071215	1994	1994	1994	1994	0
117	20230613	171500	1718071215	1994	1994	1994	1994	0
118	20230613	171400	1718071215	1994	1994	1994	1994	0
119	20230613	171300	1718071215	1994	1994	1994	1994	0
120	20230613	171200	1718071215	1994	1994	1994	1994	0
121	20230613	171100	1718071215	1994	1994	1994	1994	0
122	20230613	171000	1718071215	1994	1994	1994	1994	13212
123	20230613	170900	1718071215	1994	1994	1994	1994	0
124	20230613	170800	1718071215	1994	1994	1994	1994	0
125	20230613	170700	1718071215	1994	1994	1994	1994	0
126	20230613	170600	1718071215	1994	1994	1994	1994	0
127	20230613	170500	1718071215	1994	1994	1994	1994	0
128	20230613	170400	1718071215	1994	1994	1994	1994	0
129	20230613	170300	1718071215	1994	1994	1994	1994	0
130	20230613	170200	1718071215	1994	1994	1994	1994	0
131	20230613	170100	1718071215	1994	1994	1994	1994	0
132	20230613	170000	1718071215	1994	1994	1994	1994	0
133	20230613	165900	1718071215	1994	1994	1994	1994	0
134	20230613	165800	1718071215	1994	1994	1994	1994	0
135	20230613	165700	1718071215	1994	1994	1994	1994	0
136	20230613	165600	1718071215	1994	1994	1994	1994	0
137	20230613	165500	1718071215	1994	1994	1994	1994	0
138	20230613	165400	1718071215	1994	1994	1994	1994	0
139	20230613	165300	1718071215	1994	1994	1994	1994	0
140	20230613	165200	1718071215	1994	1994	1994	1994	0
141	20230613	165100	1718071215	1994	1994	1994	1994	0
142	20230613	165000	1718071215	1994	1994	1994	1994	0
143	20230613	164900	1718071215	1994	1994	1994	1994	0
144	20230613	164800	1718071215	1994	1994	1994	1994	0
145	20230613	164700	1718071215	1994	1994	1994	1994	0
146	20230613	164600	1718071215	1994	1994	1994	1994	0
147	20230613	164500	1718071215	1994	1994	1994	1994	0
148	20230613	164400	1718071215	1994	1994	1994	1994	0
149	20230613	164300	1718071215	1994	1994	1994	1994	0
150	20230613	164200	1718071215	1994	1994	1994	1994	0
151	20230613	164100	1718071215	1994	1994	1994	1994	0
152	20230613	164000	1718071215	1994	1994	1994	1994	13212
153	20230613	163900	1718071215	1994	1994	1994	1994	0
154	20230613	163800	1718071215	1994	1994	1994	1994	0
155	20230613	163700	1718071215	1994	1994	1994	1994	0
156	20230613	163600	1718071215	1994	1994	1994	1994	0
157	20230613	163500	1718071215	1994	1994	1994	1994	0
158	20230613	163400	1718071215	1994	1994	1994	1994	0
159	20230613	163300	1718071215	1994	1994	1994	1994	0
160	20230613	163200	1718071215	1994	1994	1994	1994	0
161	20230613	163100	1718071215	1994	1994	1994	1994	0
162	20230613	163000	1718071215	1994	1994	1994	1994	0
163	20230613	162900	1718071215	1994	1994	1994	1994	0
164	20230613	162800	1718071215	1994	1994	1994	1994	0
165	20230613	162700	1718071215	1994	1994	1994	1994	0
166	20230613	162600	1718071215	1994	1994	1994	1994	0
167	20230613	162500	1718071215	1994	1994	1994	1994	0
168	20230613	162400	1718071215	1994	1994	1994	1994	0
169	20230613	162300	1718071215	1994	1994	1994	1994	0
170	20230613	162200	1718071215	1994	1994	1994	1994	0
171	20230613	162100	1718071215	1994	1994	1994	1994	0
172	20230613	162000	1718071215	1994	1994	1994	1994	0
173	20230613	161900	1718071215	1994	1994	1994	1994	0
174	20230613	161800	1718071215	1994	1994	1994	1994	0
175	20230613	161700	1718071215	1994	1994	1994	1994	0
176	20230613	161600	1718071215	1994	1994	1994	1994	0
177	20230613	161500	1718071215	1994	1994	1994	1994	0
178	20230613	161400	1718071215	1994	1994	1994	1994	0
179	20230613	161300	1718071215	1994	1994	1994	1994	0
180	20230613	161200	1718071215	1994	1994	1994	1994	0
181	20230613	161100	1718071215	1994	1994	1994	1994	0
182	20230613	161000	1718071215	1994	1994	1994	1994	13212
183	20230613	160900	1718071215	1994	1994	1994	1994	0
184	20230613	160800	1718071215	1994	1994	1994	1994	0
185	20230613	160700	1718071215	1994	1994	1994	1994	0
186	20230613	160600	1718071215	1994	1994	1994	1994	0
187	20230613	160500	1718071215	1994	1994	1994	1994	0
188	20230613	160400	1718071215	1994	1994	1994	1994	0
189	20230613	160300	1718071215	1994	1994	1994	1994	0
190	20230613	160200	1718071215	1994	1994	1994	1994	0
191	20230613	160100	1718071215	1994	1994	1994	1994	0
192	20230613	160000	1718071215	1994	1994	1994	1994	0
193	20230613	155900	1718071215	1994	1994	1994	1994	0
194	20230613	155800	1718071215	1994	1994	1994	1994	0
195	20230613	155700	1718071215	1994	1994	1994	1994	0
196	20230613	155600	1718071215	1994	1994	1994	1994	0
197	20230613	155500	1718071215	1994	1994	1994	1994	0
198	20230613	155400	1718071215	1994	1994	1994	1994	0
199	20230613	155300	1718071215	1994	1994	1994	1994	0
200	20230613	155200	1718071215	1994	1994	1994	1994	0
201	20230613	155100	1718071215	1994	1994	1994	1994	0
202	20230613	155000	1718071215	1994	1994	1994	1994	0
203	20230613	154900	1718071215	1994	1994	1994	1994	0
204	20230613	154800	1718071215	1994	1994	1994	1994	0
205	20230613	154700	1718071215	1994	1994	1994	1994	0
206	20230613	154600	1718071215	1994	1994	1994	1994	0
207	20230613	154500	1718071215	1994	1994	1994	1994	0
208	20230613	154400	1718071215	1994	1994	1994	1994	0
209	20230613	154300	1718071215	1994	1994	1994	1994	0
210	20230613	154200	1718071215	1994	1994	1994	1994	0
211	20230613	154100	1718071215	1994	1994	1994	1994	0
212	20230613	154000	1718071215	1994	1994	1994	1994	13212
213	20230613	153900	1718071215	1994	1994	1994	1994	0
214	20230613	153800	1718071215	1994	1994	1994	1994	0
215	20230613	153700	1718071215	1994	1994	1994	1994	0
216	20230613	153600	1718071215	1994	1994	1994	1994	0
217	20230613	153500	1718071215	1994	1994	1994	1994	0
218	20230613	153400	1718071215	1994	1994	1994	1994	0
219	20230613	153300	1718071215	1994	1994	1994	1994	0
220	20230613	153200	1718071215	1994	1994	1994	1994	0
221	20230613	153100	1718071215	1994	1994	1994	1994	0
222	20230613	153000	1718071215	1994	1994	1994	1994	13212
223	20230613	152900	1691726487	1986	1986	1986	1986	0
224	20230613	152800	1691726487	1986	1986	1986	1986	0
225	20230613	152700	1691726487	1986	1986	1986	1986	0
226	20230613	152600	1691726487	1986	1986	1986	1986	0
227	20230613	152500	1691726487	1986	1986	1986	1986	0
228	20230613	152400	1691726487	1986	1986	1986	1986	0
229	20230613	152300	1691726487	1986	1986	1986	1986	0
230	20230613	152200	1691726487	1986	1986	1986	1986	0
231	20230613	152100	1691726487	1986	1986	1986	1986	0
232	20230613	152000	1691726487	1986	1986	1986	1986	0
233	20230613	151900	1691726487	1986	1987	1987	1985	2913
234	20230613	151800	1685939270	1987	1987	1987	1986	2700
235	20230613	151700	1680575036	1987	1987	1987	1987	3491
236	20230613	151600	1673638419	1987	1987	1987	1985	5429
237	20230613	151500	1662852466	1987	1987	1987	1984	1864
238	20230613	151400	1659152000	1987	1987	1987	1984	3534
239	20230613	151300	1652134110	1987	1988	1988	1987	3634
240	20230613	151200	1644909728	1987	1987	1988	1987	10808
241	20230613	151100	1623432232	1987	1987	1987	1987	3033
242	20230613	151000	1617405661	1987	1987	1987	1987	90
243	20230613	150900	1617226831	1987	1988	1988	1987	2571
244	20230613	150800	1612117743	1988	1987	1988	1981	8547
245	20230613	150700	1595159745	1987	1986	1988	1983	594
246	20230613	150600	1593981496	1986	1985	1986	1982	20298
247	20230613	150500	1553697621	1986	1986	1987	1986	2725
248	20230613	150400	1548283772	1987	1987	1987	1987	52
249	20230613	150300	1548180448	1987	1986	1987	1986	1315
250	20230613	150200	1545567858	1986	1986	1986	1985	1080
251	20230613	150100	1543423028	1986	1985	1986	1985	4100
252	20230613	150000	1535280620	1985	1985	1985	1985	60
253	20230613	145900	1535161520	1985	1985	1985	1985	30
254	20230613	145800	1535101970	1985	1985	1985	1985	30
255	20230613	145700	1535042420	1986	1986	1986	1986	60
256	20230613	145600	1534923260	1982	1984	1984	1982	154
257	20230613	145500	1534617912	1986	1986	1986	1986	1030
258	20230613	145400	1532572332	1986	1986	1986	1985	60
259	20230613	145300	1532453173	1986	1986	1986	1986	30
260	20230613	145200	1532393593	1986	1983	1986	1982	97
261	20230613	145100	1532201209	1986	1986	1986	1986	790
262	20230613	145000	1530632269	1986	1984	1986	1981	2402
263	20230613	144900	1525869173	1985	1985	1985	1985	68
264	20230613	144800	1525734193	1985	1982	1985	1981	2414
265	20230613	144700	1520949466	1985	1984	1985	1982	1748
266	20230613	144600	1517483275	1984	1984	1984	1984	34
267	20230613	144500	1517415819	1984	1984	1984	1984	0
268	20230613	144400	1517415819	1984	1983	1984	1983	3025
269	20230613	144300	1511415214	1984	1984	1984	1984	60
270	20230613	144200	1511296174	1984	1984	1984	1984	60
271	20230613	144100	1511177134	1984	1984	1984	1984	46
272	20230613	144000	1511085870	1983	1984	1984	1983	282
273	20230613	143900	1510526434	1983	1983	1983	1983	1244
274	20230613	143800	1508059582	1983	1984	1985	1983	1302
275	20230613	143700	1505477626	1985	1985	1986	1985	460
276	20230613	143600	1504564296	1987	1986	1987	1986	3059
277	20230613	143500	1498489092	1986	1986	1986	1986	30
278	20230613	143400	1498429512	1986	1986	1986	1986	30
279	20230613	143300	1498369932	1985	1986	1987	1985	120
280	20230613	143200	1498131612	1987	1984	1987	1984	200
281	20230613	143100	1497734809	1984	1984	1984	1984	60
282	20230613	143000	1497615769	1984	1984	1984	1984	74
283	20230613	142900	1497468953	1984	1985	1985	1984	60
284	20230613	142800	1497349883	1982	1985	1985	1982	35
285	20230613	142700	1497280423	1985	1985	1985	1985	10
286	20230613	142600	1497260573	1985	1984	1985	1984	5000
287	20230613	142500	1487339515	1984	1980	1984	1980	6813
288	20230613	142400	1473832766	1983	1982	1983	1979	39979
289	20230613	142300	1394658082	1984	1984	1984	1984	2050
290	20230613	142200	1390590882	1984	1984	1984	1984	2001
291	20230613	142100	1386620898	1982	1984	1984	1982	56
292	20230613	142000	1386509806	1982	1982	1982	1981	2413
293	20230613	141900	1381727241	1984	1984	1984	1984	1
294	20230613	141800	1381725257	1983	1983	1983	1982	6617
295	20230613	141700	1368607746	1983	1982	1983	1982	2050
296	20230613	141600	1364544596	1983	1984	1984	1983	1228
297	20230613	141500	1362109462	1984	1984	1984	1984	0
298	20230613	141400	1362109462	1984	1984	1984	1984	1
299	20230613	141300	1362107478	1983	1983	1983	1982	934
300	20230613	141200	1360255890	1983	1982	1984	1982	594
301	20230613	141100	1359078546	1984	1985	1985	1982	3925
302	20230613	141000	1351295961	1985	1985	1985	1985	778
303	20230613	140900	1349751631	1985	1986	1987	1985	40
304	20230613	140800	1349672201	1987	1987	1987	1987	1
305	20230613	140700	1349670214	1987	1987	1987	1987	0
306	20230613	140600	1349670214	1987	1987	1987	1987	2
307	20230613	140500	1349666240	1987	1987	1987	1983	105
308	20230613	140400	1349457967	1985	1987	1987	1985	12
309	20230613	140300	1349434143	1987	1983	1987	1982	3570
310	20230613	140200	1342358253	1982	1982	1982	1982	201
311	20230613	140100	1341959871	1983	1984	1984	1982	4878
312	20230613	140000	1332286773	1983	1985	1985	1983	15460
313	20230613	135900	1301609649	1986	1986	1986	1986	350
314	20230613	135800	1300914549	1986	1987	1990	1986	51
315	20230613	135700	1300813189	1987	1987	1990	1987	3104
316	20230613	135600	1294645497	1990	1988	1990	1988	69
317	20230613	135500	1294508315	1990	1988	1990	1988	220
318	20230613	135400	1294070953	1988	1988	1988	1988	0
319	20230613	135300	1294070953	1988	1988	1988	1988	42
320	20230613	135200	1293987457	1988	1987	1988	1987	1042
321	20230613	135100	1291916961	1990	1990	1990	1990	0
322	20230613	135000	1291916961	1990	1990	1990	1990	20
323	20230613	134900	1291877161	1987	1986	1987	1985	6885
324	20230613	134800	1278198861	1985	1985	1985	1985	30
325	20230613	134700	1278139311	1985	1986	1986	1985	5868
326	20230613	134600	1266489406	1987	1987	1987	1987	59
327	20230613	134500	1266372173	1988	1988	1988	1988	20
328	20230613	134400	1266332413	1990	1990	1990	1990	0
329	20230613	134300	1266332413	1990	1990	1990	1990	0
330	20230613	134200	1266332413	1990	1990	1990	1990	0
331	20230613	134100	1266332413	1990	1990	1990	1990	0
332	20230613	134000	1266332413	1990	1990	1990	1990	0
333	20230613	133900	1266332413	1990	1988	1990	1988	405
334	20230613	133800	1265527247	1989	1989	1989	1989	0
335	20230613	133700	1265527247	1989	1987	1989	1987	1211
336	20230613	133600	1263119268	1987	1987	1987	1987	10
337	20230613	133500	1263099398	1987	1987	1987	1987	220
338	20230613	133400	1262662258	1990	1990	1990	1990	7
339	20230613	133300	1262648328	1988	1988	1988	1988	20
340	20230613	133200	1262608568	1989	1987	1989	1987	4
341	20230613	133100	1262600617	1987	1988	1988	1987	22
342	20230613	133000	1262556898	1990	1990	1990	1990	0
343	20230613	132900	1262556898	1990	1986	1990	1986	2994
344	20230613	132800	1256610810	1987	1987	1987	1987	50
345	20230613	132700	1256511460	1987	1988	1988	1987	6692
346	20230613	132600	1243212425	1988	1988	1988	1988	3
347	20230613	132500	1243206461	1988	1989	1989	1988	562
348	20230613	132400	1242088705	1988	1989	1989	1988	2000
349	20230613	132300	1238112249	1989	1989	1989	1989	300
350	20230613	132200	1237515549	1988	1988	1988	1988	0
351	20230613	132100	1237515549	1988	1988	1988	1988	0
352	20230613	132000	1237515549	1988	1988	1988	1988	2
353	20230613	131900	1237511573	1988	1988	1988	1988	2337
354	20230613	131800	1232865617	1988	1992	1992	1988	10663
355	20230613	131700	1211662942	1992	1992	1992	1992	0
356	20230613	131600	1211662942	1992	1992	1992	1992	0
357	20230613	131500	1211662942	1992	1992	1992	1992	3
358	20230613	131400	1211656966	1992	1992	1992	1992	0
359	20230613	131300	1211656966	1992	1989	1992	1989	210
360	20230613	131200	1211239246	1992	1992	1992	1992	4
361	20230613	131100	1211231278	1992	1992	1992	1992	100
362	20230613	131000	1211032078	1992	1992	1992	1992	0
363	20230613	130900	1211032078	1992	1992	1992	1992	500
364	20230613	130800	1210036078	1992	1992	1992	1992	0
365	20230613	130700	1210036078	1992	1992	1992	1989	15
366	20230613	130600	1210006201	1992	1992	1992	1992	4
367	20230613	130500	1209998233	1989	1989	1992	1989	791
368	20230613	130400	1208424904	1989	1989	1989	1989	0
369	20230613	130300	1208424904	1989	1992	1992	1989	11312
370	20230613	130200	1185912928	1992	1992	1992	1992	1
371	20230613	130100	1185910936	1993	1993	1993	1993	148
372	20230613	130000	1185615972	1994	1994	1994	1994	0
373	20230613	125900	1185615972	1994	1994	1994	1994	803
374	20230613	125800	1184014790	1995	1995	1995	1995	0
375	20230613	125700	1184014790	1995	1995	1996	1995	28
376	20230613	125600	1183958924	1995	1996	1996	1995	1304
377	20230613	125500	1181356444	1996	1995	1997	1995	3390
378	20230613	125400	1174591549	1994	1994	1994	1994	22
379	20230613	125300	1174547681	1995	1995	1995	1995	30
380	20230613	125200	1174487831	1995	1995	1995	1995	4
381	20230613	125100	1174479851	1995	1995	1995	1995	762
382	20230613	125000	1172959661	1997	1996	1997	1996	12
383	20230613	124900	1172935702	1997	1997	1997	1997	0
384	20230613	124800	1172935702	1997	1997	1997	1997	124
385	20230613	124700	1172688074	1997	1997	1997	1997	1
386	20230613	124600	1172686077	1995	1995	1995	1995	1015
387	20230613	124500	1170661152	1995	1995	1995	1995	267
388	20230613	124400	1170128487	1995	1995	1995	1995	2591
389	20230613	124300	1164959442	1995	1994	1995	1994	3100
390	20230613	124200	1158777773	1990	1993	1993	1990	79
391	20230613	124100	1158620500	1994	1994	1994	1994	69
392	20230613	124000	1158482914	1995	1995	1995	1995	0
393	20230613	123900	1158482914	1995	1995	1995	1994	408
394	20230613	123800	1157668959	1995	1995	1995	1995	65
395	20230613	123700	1157539284	1995	1995	1995	1995	0
396	20230613	123600	1157539284	1995	1995	1995	1995	0
397	20230613	123500	1157539284	1995	1993	1995	1993	3000
398	20230613	123400	1151557280	1993	1993	1993	1993	260
399	20230613	123300	1151039100	1992	1992	1992	1992	0
400	20230613	123200	1151039100	1992	1990	1992	1990	2100
401	20230613	123100	1146859900	1990	1990	1990	1990	0
402	20230613	123000	1146859900	1990	1990	1990	1990	0
403	20230613	122900	1146859900	1990	1990	1990	1990	386
404	20230613	122800	1146091760	1990	1990	1990	1990	10
405	20230613	122700	1146071860	1989	1989	1989	1989	1120
406	20230613	122600	1143844180	1990	1990	1990	1990	12
407	20230613	122500	1143820300	1989	1989	1989	1989	190
408	20230613	122400	1143442390	1989	1991	1991	1989	1301
409	20230613	122300	1140853448	1991	1991	1991	1991	0
410	20230613	122200	1140853448	1991	1991	1991	1991	1
411	20230613	122100	1140851457	1991	1991	1991	1991	0
412	20230613	122000	1140851457	1991	1991	1991	1991	4
413	20230613	121900	1140843493	1991	1991	1991	1991	454
414	20230613	121800	1139939579	1993	1992	1993	1992	40
415	20230613	121700	1139859889	1993	1992	1993	1992	110
416	20230613	121600	1139640766	1992	1992	1992	1992	0
417	20230613	121500	1139640766	1992	1992	1992	1992	0
418	20230613	121400	1139640766	1992	1992	1992	1992	2
419	20230613	121300	1139636782	1992	1990	1992	1990	6
420	20230613	121200	1139624840	1990	1990	1990	1990	4208
421	20230613	121100	1131250920	1990	1990	1990	1990	0
422	20230613	121000	1131250920	1990	1991	1991	1990	792
423	20230613	120900	1129674245	1992	1992	1992	1992	0
424	20230613	120800	1129674245	1992	1992	1992	1992	0
425	20230613	120700	1129674245	1992	1992	1992	1992	331
426	20230613	120600	1129014893	1992	1992	1992	1992	0
427	20230613	120500	1129014893	1992	1992	1992	1992	0
428	20230613	120400	1129014893	1992	1991	1992	1991	224
429	20230613	120300	1128568895	1992	1992	1992	1992	50
430	20230613	120200	1128469295	1992	1992	1993	1992	106
431	20230613	120100	1128258137	1992	1992	1992	1992	5
432	20230613	120000	1128248177	1991	1991	1991	1991	5
433	20230613	115900	1128238222	1992	1992	1992	1991	655
434	20230613	115800	1126933512	1992	1992	1992	1992	33
435	20230613	115700	1126867776	1992	1992	1992	1992	70
436	20230613	115600	1126728336	1992	1991	1992	1991	532
437	20230613	115500	1125668622	1991	1991	1991	1991	262
438	20230613	115400	1125146980	1990	1990	1990	1990	0
439	20230613	115300	1125146980	1990	1990	1990	1990	0
440	20230613	115200	1125146980	1990	1990	1990	1990	997
441	20230613	115100	1123162950	1991	1991	1991	1991	200
442	20230613	115000	1122764750	1992	1992	1992	1992	0
443	20230613	114900	1122764750	1992	1991	1992	1991	10
444	20230613	114800	1122744834	1990	1990	1990	1990	2
445	20230613	114700	1122740854	1990	1991	1991	1990	200
446	20230613	114600	1122342853	1990	1990	1990	1990	1
447	20230613	114500	1122340863	1988	1991	1991	1988	13940
448	20230613	114400	1094612828	1992	1992	1992	1992	1873
449	20230613	114300	1090881812	1991	1991	1991	1991	1123
450	20230613	114200	1088645919	1991	1991	1991	1991	2000
451	20230613	114100	1084663919	1991	1991	1991	1991	1273
452	20230613	114000	1082129376	1991	1990	1991	1990	1600
453	20230613	113900	1078943876	1991	1991	1991	1991	0
454	20230613	113800	1078943876	1991	1992	1993	1991	7997
455	20230613	113700	1063013639	1992	1992	1992	1992	552
456	20230613	113600	1061914055	1992	1992	1992	1992	1
457	20230613	113500	1061912063	1993	1993	1993	1993	0
458	20230613	113400	1061912063	1993	1993	1993	1993	260
459	20230613	113300	1061393883	1991	1991	1991	1991	0
460	20230613	113200	1061393883	1991	1993	1993	1991	4163
461	20230613	113100	1053105334	1992	1992	1992	1992	0
462	20230613	113000	1053105334	1992	1992	1992	1992	100
463	20230613	112900	1052906134	1992	1992	1992	1992	0
464	20230613	112800	1052906134	1992	1992	1992	1992	1588
465	20230613	112700	1049742838	1992	1993	1993	1992	3412
466	20230613	112600	1042946081	1994	1994	1994	1994	0
467	20230613	112500	1042946081	1994	1994	1994	1994	890
468	20230613	112400	1041171421	1994	1994	1994	1994	200
469	20230613	112300	1040772621	1994	1994	1994	1994	0
470	20230613	112200	1040772621	1994	1994	1994	1994	10
471	20230613	112100	1040752681	1994	1994	1994	1994	0
472	20230613	112000	1040752681	1994	1994	1994	1994	7
473	20230613	111900	1040738723	1995	1995	1995	1995	0
474	20230613	111800	1040738723	1995	1995	1995	1995	4
475	20230613	111700	1040730743	1995	1995	1995	1995	0
476	20230613	111600	1040730743	1995	1995	1995	1995	2132
477	20230613	111500	1036477403	1997	1997	1997	1997	93
478	20230613	111400	1036291682	1998	1998	1998	1998	0
479	20230613	111300	1036291682	1998	1998	1998	1998	0
480	20230613	111200	1036291682	1998	1998	1998	1998	0
481	20230613	111100	1036291682	1998	1998	1998	1998	0
482	20230613	111000	1036291682	1998	1994	1998	1994	1370
483	20230613	110900	1033557033	1994	1994	1994	1989	2165
484	20230613	110800	1029245742	1994	1994	1994	1994	1009
485	20230613	110700	1027233796	1991	1993	1994	1991	2001
486	20230613	110600	1023244151	1991	1992	1992	1991	1425
487	20230613	110500	1020405561	1992	1993	1993	1992	14
488	20230613	110400	1020377669	1993	1993	1993	1993	500
489	20230613	110300	1019381169	1994	1994	1994	1994	5
490	20230613	110200	1019371199	1994	1994	1994	1994	0
491	20230613	110100	1019371199	1994	1994	1994	1994	96
492	20230613	110000	1019179775	1994	1994	1994	1994	4
493	20230613	105900	1019171799	1994	1994	1994	1994	51
494	20230613	105800	1019070105	1994	1994	1994	1994	2435
495	20230613	105700	1014214715	1994	1993	1994	1992	552
496	20230613	105600	1013114679	1994	1994	1994	1994	749
497	20230613	105500	1011621173	1994	1994	1994	1994	0
498	20230613	105400	1011621173	1994	1994	1994	1994	0
499	20230613	105300	1011621173	1994	1994	1994	1994	7
500	20230613	105200	1011607215	1994	1993	1994	1993	202
501	20230613	105100	1011204528	1994	1995	1995	1994	925
502	20230613	105000	1009359318	1995	1995	1995	1995	687
503	20230613	104900	1007988753	1995	1995	1995	1995	651
504	20230613	104800	1006690008	1995	1995	1995	1995	4
505	20230613	104700	1006682028	1995	1995	1995	1995	101
506	20230613	104600	1006480533	1995	1995	1995	1995	4
507	20230613	104500	1006472553	1994	1994	1994	1994	0
508	20230613	104400	1006472553	1994	1995	1995	1994	683
509	20230613	104300	1005110151	1995	1995	1995	1995	180
510	20230613	104200	1004751051	1995	1995	1995	1995	10
511	20230613	104100	1004731101	1996	1996	1996	1996	0
512	20230613	104000	1004731101	1996	1996	1996	1996	3710
513	20230613	103900	997325941	1996	1996	1996	1996	651
514	20230613	103800	996026545	1997	1998	1998	1997	1820
515	20230613	103700	992392002	1998	1998	1998	1998	421
516	20230613	103600	991550844	1999	1999	1999	1999	987
517	20230613	103500	989577831	1999	1999	1999	1999	100
518	20230613	103400	989377931	1999	1999	1999	1998	750
519	20230613	103300	987879180	1999	2000	2000	1999	292
520	20230613	103200	987295185	1999	1999	1999	1998	7001
521	20230613	103100	973300187	2000	2005	2005	2000	9505
522	20230613	103000	954287662	2005	2000	2005	2000	5738
523	20230613	102900	942811652	2000	1999	2000	1999	5583
524	20230613	102800	931648724	1998	1998	1998	1998	3291
525	20230613	102700	925073306	1998	1998	1998	1998	193
526	20230613	102600	924687692	1997	1997	1997	1997	1958
527	20230613	102500	920777566	1997	1998	1998	1997	1411
528	20230613	102400	917959642	1998	1997	1998	1997	2760
529	20230613	102300	912445717	1996	1996	1996	1996	2
530	20230613	102200	912441725	1996	1996	1996	1996	1656
531	20230613	102100	909136349	1996	1996	1996	1996	1100
532	20230613	102000	906940749	1995	1994	1995	1994	1780
533	20230613	101900	903389960	1995	1992	1995	1992	9344
534	20230613	101800	884776688	1994	1994	1994	1994	0
535	20230613	101700	884776688	1994	1994	1994	1994	784
536	20230613	101600	883213392	1993	1992	1993	1992	1566
537	20230613	101500	880092610	1992	1991	1992	1991	1805
538	20230613	101400	876497061	1991	1991	1991	1991	35
539	20230613	101300	876427376	1991	1991	1991	1991	1
540	20230613	101200	876425385	1988	1989	1991	1988	64
541	20230613	101100	876298140	1988	1988	1988	1988	1371
542	20230613	101000	873572592	1986	1987	1987	1986	4779
543	20230613	100900	864080128	1987	1988	1988	1987	395
544	20230613	100800	863295258	1988	1988	1988	1988	52
545	20230613	100700	863191882	1989	1989	1989	1989	3
546	20230613	100600	863185915	1989	1989	1989	1989	542
547	20230613	100500	862107877	1989	1989	1989	1989	50
548	20230613	100400	862008427	1991	1988	1991	1988	130
549	20230613	100300	861749927	1989	1991	1991	1989	246
550	20230613	100200	861260251	1991	1988	1991	1988	2676
551	20230613	100100	855940213	1988	1987	1988	1986	2586
552	20230613	100000	850799659	1987	1986	1987	1986	1825
553	20230613	095900	847174658	1986	1986	1986	1985	5667
554	20230613	095800	835924739	1986	1987	1987	1986	1613
555	20230613	095700	832720707	1987	1987	1987	1986	2010
556	20230613	095600	828727837	1986	1986	1986	1986	7
557	20230613	095500	828713935	1986	1986	1987	1985	8459
558	20230613	095400	811916438	1986	1988	1988	1986	9359
559	20230613	095300	793321509	1988	1988	1989	1988	11884
560	20230613	095200	769696104	1988	1989	1989	1988	2154
561	20230613	095100	765413538	1989	1992	1992	1989	29657
562	20230613	095000	706412728	1993	1992	1993	1992	1085
563	20230613	094900	704251223	1993	1993	1993	1993	1050
564	20230613	094800	702158573	1993	1993	1993	1993	1182
565	20230613	094700	699802847	1993	1995	1995	1993	199
566	20230613	094600	699405975	1995	1995	1995	1995	20
567	20230613	094500	699366075	1995	1995	1995	1994	1010
568	20230613	094400	697351635	1995	1995	1996	1994	22359
569	20230613	094300	652765967	1996	1996	1996	1996	101
570	20230613	094200	652564371	1996	1996	1996	1996	512
571	20230613	094100	651542419	1996	1996	1996	1996	10
572	20230613	094000	651522459	1998	1997	1998	1997	13240
573	20230613	093900	625082079	1998	1999	1999	1997	9712
574	20230613	093800	605678806	1999	1999	2000	1999	1724
575	20230613	093700	602232230	1999	1999	1999	1999	622
576	20230613	093600	600988852	1999	1994	1999	1994	2373
577	20230613	093500	596248216	1994	1994	1996	1994	1010
578	20230613	093400	594232276	1996	1996	1996	1995	3698
579	20230613	093300	586853676	1996	1996	1997	1996	420
580	20230613	093200	586015126	1995	1996	1997	1995	1715
581	20230613	093100	582591837	1997	1995	1997	1995	4012
582	20230613	093000	574581742	1992	1992	1996	1992	13862
583	20230613	092900	546968478	1992	1988	1992	1988	2775
584	20230613	092800	541447338	1988	1996	1996	1988	7486
585	20230613	092700	526556434	1997	1991	1997	1991	175
586	20230613	092600	526207953	1991	1991	1991	1991	2929
587	20230613	092500	520376314	1991	1996	1996	1991	11470
588	20230613	092400	497496285	1997	1997	1999	1997	4853
589	20230613	092300	487804842	1999	1997	1999	1997	1662
590	20230613	092200	484485826	1997	1999	1999	1997	1097
591	20230613	092100	482295109	1999	2000	2000	1999	3541
592	20230613	092000	475214649	2000	1998	2000	1998	8429
593	20230613	091900	458360482	1999	1998	1999	1998	1500
594	20230613	091800	455362734	1998	1995	1998	1995	9548
595	20230613	091700	436286799	1995	1995	1995	1994	7808
596	20230613	091600	420709864	1995	1996	1999	1995	2863
597	20230613	091500	414994033	1995	1993	1995	1993	3224
598	20230613	091400	408564797	1993	1992	1993	1992	450
599	20230613	091300	407668147	1992	1992	1992	1992	262
600	20230613	091200	407146243	1988	1992	1992	1988	4839
601	20230613	091100	397521970	1990	1992	1992	1990	15317
602	20230613	091000	367025712	1992	1995	1995	1992	4360
603	20230613	090900	358335131	1995	1992	1995	1992	2839
604	20230613	090800	352679389	1991	1990	1991	1990	1417
605	20230613	090700	349859183	1990	1990	2000	1990	13075
606	20230613	090600	323808055	1989	1987	1996	1987	2513
607	20230613	090500	318810245	1987	1995	1995	1987	27265
608	20230613	090400	264561324	1996	2000	2000	1996	18256
609	20230613	090300	228069031	2005	2000	2005	1999	15504
610	20230613	090200	197062949	2000	2005	2005	1999	2719
611	20230613	090100	191622935	1999	2005	2005	1998	32816
612	20230613	090000	125964660	2010	2015	2025	2010	62517