KissMeData/092600/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	214500	1442952636	1921	1921	1921	1921	5894
3	20230614	214400	1442952636	1921	1921	1921	1921	0
4	20230614	214300	1442952636	1921	1921	1921	1921	0
5	20230614	214200	1442952636	1921	1921	1921	1921	0
6	20230614	214100	1442952636	1921	1921	1921	1921	0
7	20230614	214000	1442952636	1921	1921	1921	1921	0
8	20230614	213900	1442952636	1921	1921	1921	1921	0
9	20230614	213800	1442952636	1921	1921	1921	1921	0
10	20230614	213700	1442952636	1921	1921	1921	1921	0
11	20230614	213600	1442952636	1921	1921	1921	1921	0
12	20230614	213500	1442952636	1921	1921	1921	1921	0
13	20230614	213400	1442952636	1921	1921	1921	1921	0
14	20230614	213300	1442952636	1921	1921	1921	1921	0
15	20230614	213200	1442952636	1921	1921	1921	1921	0
16	20230614	213100	1442952636	1921	1921	1921	1921	0
17	20230614	213000	1442952636	1921	1921	1921	1921	0
18	20230614	212900	1442952636	1921	1921	1921	1921	0
19	20230614	212800	1442952636	1921	1921	1921	1921	0
20	20230614	212700	1442952636	1921	1921	1921	1921	0
21	20230614	212600	1442952636	1921	1921	1921	1921	0
22	20230614	212500	1442952636	1921	1921	1921	1921	0
23	20230614	212400	1442952636	1921	1921	1921	1921	0
24	20230614	212300	1442952636	1921	1921	1921	1921	0
25	20230614	212200	1442952636	1921	1921	1921	1921	0
26	20230614	212100	1442952636	1921	1921	1921	1921	0
27	20230614	212000	1442952636	1921	1921	1921	1921	0
28	20230614	211900	1442952636	1921	1921	1921	1921	0
29	20230614	211800	1442952636	1921	1921	1921	1921	0
30	20230614	211700	1442952636	1921	1921	1921	1921	0
31	20230614	211600	1442952636	1921	1921	1921	1921	0
32	20230614	211500	1442952636	1921	1921	1921	1921	5894
33	20230614	211400	1442952636	1921	1921	1921	1921	0
34	20230614	211300	1442952636	1921	1921	1921	1921	0
35	20230614	211200	1442952636	1921	1921	1921	1921	0
36	20230614	211100	1442952636	1921	1921	1921	1921	0
37	20230614	211000	1442952636	1921	1921	1921	1921	0
38	20230614	210900	1442952636	1921	1921	1921	1921	0
39	20230614	210800	1442952636	1921	1921	1921	1921	0
40	20230614	210700	1442952636	1921	1921	1921	1921	0
41	20230614	210600	1442952636	1921	1921	1921	1921	0
42	20230614	210500	1442952636	1921	1921	1921	1921	0
43	20230614	210400	1442952636	1921	1921	1921	1921	0
44	20230614	210300	1442952636	1921	1921	1921	1921	0
45	20230614	210200	1442952636	1921	1921	1921	1921	0
46	20230614	210100	1442952636	1921	1921	1921	1921	0
47	20230614	210000	1442952636	1921	1921	1921	1921	0
48	20230614	205900	1442952636	1921	1921	1921	1921	0
49	20230614	205800	1442952636	1921	1921	1921	1921	0
50	20230614	205700	1442952636	1921	1921	1921	1921	0
51	20230614	205600	1442952636	1921	1921	1921	1921	0
52	20230614	205500	1442952636	1921	1921	1921	1921	0
53	20230614	205400	1442952636	1921	1921	1921	1921	0
54	20230614	205300	1442952636	1921	1921	1921	1921	0
55	20230614	205200	1442952636	1921	1921	1921	1921	0
56	20230614	205100	1442952636	1921	1921	1921	1921	0
57	20230614	205000	1442952636	1921	1921	1921	1921	0
58	20230614	204900	1442952636	1921	1921	1921	1921	0
59	20230614	204800	1442952636	1921	1921	1921	1921	0
60	20230614	204700	1442952636	1921	1921	1921	1921	0
61	20230614	204600	1442952636	1921	1921	1921	1921	0
62	20230614	204500	1442952636	1921	1921	1921	1921	5894
63	20230614	204400	1442952636	1921	1921	1921	1921	0
64	20230614	204300	1442952636	1921	1921	1921	1921	0
65	20230614	204200	1442952636	1921	1921	1921	1921	0
66	20230614	204100	1442952636	1921	1921	1921	1921	0
67	20230614	204000	1442952636	1921	1921	1921	1921	0
68	20230614	203900	1442952636	1921	1921	1921	1921	0
69	20230614	203800	1442952636	1921	1921	1921	1921	0
70	20230614	203700	1442952636	1921	1921	1921	1921	0
71	20230614	203600	1442952636	1921	1921	1921	1921	0
72	20230614	203500	1442952636	1921	1921	1921	1921	0
73	20230614	203400	1442952636	1921	1921	1921	1921	0
74	20230614	203300	1442952636	1921	1921	1921	1921	0
75	20230614	203200	1442952636	1921	1921	1921	1921	0
76	20230614	203100	1442952636	1921	1921	1921	1921	0
77	20230614	203000	1442952636	1921	1921	1921	1921	0
78	20230614	202900	1442952636	1921	1921	1921	1921	0
79	20230614	202800	1442952636	1921	1921	1921	1921	0
80	20230614	202700	1442952636	1921	1921	1921	1921	0
81	20230614	202600	1442952636	1921	1921	1921	1921	0
82	20230614	202500	1442952636	1921	1921	1921	1921	0
83	20230614	202400	1442952636	1921	1921	1921	1921	0
84	20230614	202300	1442952636	1921	1921	1921	1921	0
85	20230614	202200	1442952636	1921	1921	1921	1921	0
86	20230614	202100	1442952636	1921	1921	1921	1921	0
87	20230614	202000	1442952636	1921	1921	1921	1921	0
88	20230614	201900	1442952636	1921	1921	1921	1921	0
89	20230614	201800	1442952636	1921	1921	1921	1921	0
90	20230614	201700	1442952636	1921	1921	1921	1921	0
91	20230614	201600	1442952636	1921	1921	1921	1921	0
92	20230614	201500	1442952636	1921	1921	1921	1921	5894
93	20230614	201400	1442952636	1921	1921	1921	1921	0
94	20230614	201300	1442952636	1921	1921	1921	1921	0
95	20230614	201200	1442952636	1921	1921	1921	1921	0
96	20230614	201100	1442952636	1921	1921	1921	1921	0
97	20230614	201000	1442952636	1921	1921	1921	1921	0
98	20230614	200900	1442952636	1921	1921	1921	1921	0
99	20230614	200800	1442952636	1921	1921	1921	1921	0
100	20230614	200700	1442952636	1921	1921	1921	1921	0
101	20230614	200600	1442952636	1921	1921	1921	1921	0
102	20230614	200500	1442952636	1921	1921	1921	1921	0
103	20230614	200400	1442952636	1921	1921	1921	1921	0
104	20230614	200300	1442952636	1921	1921	1921	1921	0
105	20230614	200200	1442952636	1921	1921	1921	1921	0
106	20230614	200100	1442952636	1921	1921	1921	1921	0
107	20230614	200000	1442952636	1921	1921	1921	1921	0
108	20230614	195900	1442952636	1921	1921	1921	1921	0
109	20230614	195800	1442952636	1921	1921	1921	1921	0
110	20230614	195700	1442952636	1921	1921	1921	1921	0
111	20230614	195600	1442952636	1921	1921	1921	1921	0
112	20230614	195500	1442952636	1921	1921	1921	1921	0
113	20230614	195400	1442952636	1921	1921	1921	1921	0
114	20230614	195300	1442952636	1921	1921	1921	1921	0
115	20230614	195200	1442952636	1921	1921	1921	1921	0
116	20230614	195100	1442952636	1921	1921	1921	1921	0
117	20230614	195000	1442952636	1921	1921	1921	1921	0
118	20230614	194900	1442952636	1921	1921	1921	1921	0
119	20230614	194800	1442952636	1921	1921	1921	1921	0
120	20230614	194700	1442952636	1921	1921	1921	1921	0
121	20230614	194600	1442952636	1921	1921	1921	1921	0
122	20230614	194500	1442952636	1921	1921	1921	1921	5894
123	20230614	194400	1442952636	1921	1921	1921	1921	0
124	20230614	194300	1442952636	1921	1921	1921	1921	0
125	20230614	194200	1442952636	1921	1921	1921	1921	0
126	20230614	194100	1442952636	1921	1921	1921	1921	0
127	20230614	194000	1442952636	1921	1921	1921	1921	0
128	20230614	193900	1442952636	1921	1921	1921	1921	0
129	20230614	193800	1442952636	1921	1921	1921	1921	0
130	20230614	193700	1442952636	1921	1921	1921	1921	0
131	20230614	193600	1442952636	1921	1921	1921	1921	0
132	20230614	193500	1442952636	1921	1921	1921	1921	0
133	20230614	193400	1442952636	1921	1921	1921	1921	0
134	20230614	193300	1442952636	1921	1921	1921	1921	0
135	20230614	193200	1442952636	1921	1921	1921	1921	0
136	20230614	193100	1442952636	1921	1921	1921	1921	0
137	20230614	193000	1442952636	1921	1921	1921	1921	0
138	20230614	192900	1442952636	1921	1921	1921	1921	0
139	20230614	192800	1442952636	1921	1921	1921	1921	0
140	20230614	192700	1442952636	1921	1921	1921	1921	0
141	20230614	192600	1442952636	1921	1921	1921	1921	0
142	20230614	192500	1442952636	1921	1921	1921	1921	0
143	20230614	192400	1442952636	1921	1921	1921	1921	0
144	20230614	192300	1442952636	1921	1921	1921	1921	0
145	20230614	192200	1442952636	1921	1921	1921	1921	0
146	20230614	192100	1442952636	1921	1921	1921	1921	0
147	20230614	192000	1442952636	1921	1921	1921	1921	0
148	20230614	191900	1442952636	1921	1921	1921	1921	0
149	20230614	191800	1442952636	1921	1921	1921	1921	0
150	20230614	191700	1442952636	1921	1921	1921	1921	0
151	20230614	191600	1442952636	1921	1921	1921	1921	0
152	20230614	191500	1442952636	1921	1921	1921	1921	5894
153	20230614	191400	1442952636	1921	1921	1921	1921	0
154	20230614	191300	1442952636	1921	1921	1921	1921	0
155	20230614	191200	1442952636	1921	1921	1921	1921	0
156	20230614	191100	1442952636	1921	1921	1921	1921	0
157	20230614	191000	1442952636	1921	1921	1921	1921	0
158	20230614	190900	1442952636	1921	1921	1921	1921	0
159	20230614	190800	1442952636	1921	1921	1921	1921	0
160	20230614	190700	1442952636	1921	1921	1921	1921	0
161	20230614	190600	1442952636	1921	1921	1921	1921	0
162	20230614	190500	1442952636	1921	1921	1921	1921	0
163	20230614	190400	1442952636	1921	1921	1921	1921	0
164	20230614	190300	1442952636	1921	1921	1921	1921	0
165	20230614	190200	1442952636	1921	1921	1921	1921	0
166	20230614	190100	1442952636	1921	1921	1921	1921	0
167	20230614	190000	1442952636	1921	1921	1921	1921	0
168	20230614	185900	1442952636	1921	1921	1921	1921	0
169	20230614	185800	1442952636	1921	1921	1921	1921	0
170	20230614	185700	1442952636	1921	1921	1921	1921	0
171	20230614	185600	1442952636	1921	1921	1921	1921	0
172	20230614	185500	1442952636	1921	1921	1921	1921	0
173	20230614	185400	1442952636	1921	1921	1921	1921	0
174	20230614	185300	1442952636	1921	1921	1921	1921	0
175	20230614	185200	1442952636	1921	1921	1921	1921	0
176	20230614	185100	1442952636	1921	1921	1921	1921	0
177	20230614	185000	1442952636	1921	1921	1921	1921	0
178	20230614	184900	1442952636	1921	1921	1921	1921	0
179	20230614	184800	1442952636	1921	1921	1921	1921	0
180	20230614	184700	1442952636	1921	1921	1921	1921	0
181	20230614	184600	1442952636	1921	1921	1921	1921	0
182	20230614	184500	1442952636	1921	1921	1921	1921	5894
183	20230614	184400	1442952636	1921	1921	1921	1921	0
184	20230614	184300	1442952636	1921	1921	1921	1921	0
185	20230614	184200	1442952636	1921	1921	1921	1921	0
186	20230614	184100	1442952636	1921	1921	1921	1921	0
187	20230614	184000	1442952636	1921	1921	1921	1921	0
188	20230614	183900	1442952636	1921	1921	1921	1921	0
189	20230614	183800	1442952636	1921	1921	1921	1921	0
190	20230614	183700	1442952636	1921	1921	1921	1921	0
191	20230614	183600	1442952636	1921	1921	1921	1921	0
192	20230614	183500	1442952636	1921	1921	1921	1921	0
193	20230614	183400	1442952636	1921	1921	1921	1921	0
194	20230614	183300	1442952636	1921	1921	1921	1921	0
195	20230614	183200	1442952636	1921	1921	1921	1921	0
196	20230614	183100	1442952636	1921	1921	1921	1921	0
197	20230614	183000	1442952636	1921	1921	1921	1921	0
198	20230614	182900	1442952636	1921	1921	1921	1921	0
199	20230614	182800	1442952636	1921	1921	1921	1921	0
200	20230614	182700	1442952636	1921	1921	1921	1921	0
201	20230614	182600	1442952636	1921	1921	1921	1921	0
202	20230614	182500	1442952636	1921	1921	1921	1921	0
203	20230614	182400	1442952636	1921	1921	1921	1921	0
204	20230614	182300	1442952636	1921	1921	1921	1921	0
205	20230614	182200	1442952636	1921	1921	1921	1921	0
206	20230614	182100	1442952636	1921	1921	1921	1921	0
207	20230614	182000	1442952636	1921	1921	1921	1921	0
208	20230614	181900	1442952636	1921	1921	1921	1921	0
209	20230614	181800	1442952636	1921	1921	1921	1921	0
210	20230614	181700	1442952636	1921	1921	1921	1921	0
211	20230614	181600	1442952636	1921	1921	1921	1921	0
212	20230614	181500	1442952636	1921	1921	1921	1921	5894
213	20230614	181400	1442952636	1921	1921	1921	1921	0
214	20230614	181300	1442952636	1921	1921	1921	1921	0
215	20230614	181200	1442952636	1921	1921	1921	1921	0
216	20230614	181100	1442952636	1921	1921	1921	1921	0
217	20230614	181000	1442952636	1921	1921	1921	1921	0
218	20230614	180900	1442952636	1921	1921	1921	1921	0
219	20230614	180800	1442952636	1921	1921	1921	1921	0
220	20230614	180700	1442952636	1921	1921	1921	1921	0
221	20230614	180600	1442952636	1921	1921	1921	1921	0
222	20230614	180500	1442952636	1921	1921	1921	1921	0
223	20230614	180400	1442952636	1921	1921	1921	1921	0
224	20230614	180300	1442952636	1921	1921	1921	1921	0
225	20230614	180200	1442952636	1921	1921	1921	1921	0
226	20230614	180100	1442952636	1921	1921	1921	1921	0
227	20230614	180000	1442952636	1921	1921	1921	1921	0
228	20230614	175900	1442952636	1921	1921	1921	1921	0
229	20230614	175800	1442952636	1921	1921	1921	1921	0
230	20230614	175700	1442952636	1921	1921	1921	1921	0
231	20230614	175600	1442952636	1921	1921	1921	1921	0
232	20230614	175500	1442952636	1921	1921	1921	1921	0
233	20230614	175400	1442952636	1921	1921	1921	1921	0
234	20230614	175300	1442952636	1921	1921	1921	1921	0
235	20230614	175200	1442952636	1921	1921	1921	1921	0
236	20230614	175100	1442952636	1921	1921	1921	1921	0
237	20230614	175000	1442952636	1921	1921	1921	1921	0
238	20230614	174900	1442952636	1921	1921	1921	1921	0
239	20230614	174800	1442952636	1921	1921	1921	1921	0
240	20230614	174700	1442952636	1921	1921	1921	1921	0
241	20230614	174600	1442952636	1921	1921	1921	1921	0
242	20230614	174500	1442952636	1921	1921	1921	1921	5894
243	20230614	174400	1442952636	1921	1921	1921	1921	0
244	20230614	174300	1442952636	1921	1921	1921	1921	0
245	20230614	174200	1442952636	1921	1921	1921	1921	0
246	20230614	174100	1442952636	1921	1921	1921	1921	0
247	20230614	174000	1442952636	1921	1921	1921	1921	0
248	20230614	173900	1442952636	1921	1921	1921	1921	0
249	20230614	173800	1442952636	1921	1921	1921	1921	0
250	20230614	173700	1442952636	1921	1921	1921	1921	0
251	20230614	173600	1442952636	1921	1921	1921	1921	0
252	20230614	173500	1442952636	1921	1921	1921	1921	0
253	20230614	173400	1442952636	1921	1921	1921	1921	0
254	20230614	173300	1442952636	1921	1921	1921	1921	0
255	20230614	173200	1442952636	1921	1921	1921	1921	0
256	20230614	173100	1442952636	1921	1921	1921	1921	0
257	20230614	173000	1442952636	1921	1921	1921	1921	0
258	20230614	172900	1442952636	1921	1921	1921	1921	0
259	20230614	172800	1442952636	1921	1921	1921	1921	0
260	20230614	172700	1442952636	1921	1921	1921	1921	0
261	20230614	172600	1442952636	1921	1921	1921	1921	0
262	20230614	172500	1442952636	1921	1921	1921	1921	0
263	20230614	172400	1442952636	1921	1921	1921	1921	0
264	20230614	172300	1442952636	1921	1921	1921	1921	0
265	20230614	172200	1442952636	1921	1921	1921	1921	0
266	20230614	172100	1442952636	1921	1921	1921	1921	0
267	20230614	172000	1442952636	1921	1921	1921	1921	0
268	20230614	171900	1442952636	1921	1921	1921	1921	0
269	20230614	171800	1442952636	1921	1921	1921	1921	0
270	20230614	171700	1442952636	1921	1921	1921	1921	0
271	20230614	171600	1442952636	1921	1921	1921	1921	0
272	20230614	171500	1442952636	1921	1921	1921	1921	5894
273	20230614	171400	1442952636	1921	1921	1921	1921	0
274	20230614	171300	1442952636	1921	1921	1921	1921	0
275	20230614	171200	1442952636	1921	1921	1921	1921	0
276	20230614	171100	1442952636	1921	1921	1921	1921	0
277	20230614	171000	1442952636	1921	1921	1921	1921	0
278	20230614	170900	1442952636	1921	1921	1921	1921	0
279	20230614	170800	1442952636	1921	1921	1921	1921	0
280	20230614	170700	1442952636	1921	1921	1921	1921	0
281	20230614	170600	1442952636	1921	1921	1921	1921	0
282	20230614	170500	1442952636	1921	1921	1921	1921	0
283	20230614	170400	1442952636	1921	1921	1921	1921	0
284	20230614	170300	1442952636	1921	1921	1921	1921	0
285	20230614	170200	1442952636	1921	1921	1921	1921	0
286	20230614	170100	1442952636	1921	1921	1921	1921	0
287	20230614	170000	1442952636	1921	1921	1921	1921	0
288	20230614	165900	1442952636	1921	1921	1921	1921	0
289	20230614	165800	1442952636	1921	1921	1921	1921	0
290	20230614	165700	1442952636	1921	1921	1921	1921	0
291	20230614	165600	1442952636	1921	1921	1921	1921	0
292	20230614	165500	1442952636	1921	1921	1921	1921	0
293	20230614	165400	1442952636	1921	1921	1921	1921	0
294	20230614	165300	1442952636	1921	1921	1921	1921	0
295	20230614	165200	1442952636	1921	1921	1921	1921	0
296	20230614	165100	1442952636	1921	1921	1921	1921	0
297	20230614	165000	1442952636	1921	1921	1921	1921	0
298	20230614	164900	1442952636	1921	1921	1921	1921	0
299	20230614	164800	1442952636	1921	1921	1921	1921	0
300	20230614	164700	1442952636	1921	1921	1921	1921	0
301	20230614	164600	1442952636	1921	1921	1921	1921	0
302	20230614	164500	1442952636	1921	1921	1921	1921	5894
303	20230614	164400	1442952636	1921	1921	1921	1921	0
304	20230614	164300	1442952636	1921	1921	1921	1921	0
305	20230614	164200	1442952636	1921	1921	1921	1921	0
306	20230614	164100	1442952636	1921	1921	1921	1921	0
307	20230614	164000	1442952636	1921	1921	1921	1921	0
308	20230614	163900	1442952636	1921	1921	1921	1921	0
309	20230614	163800	1442952636	1921	1921	1921	1921	0
310	20230614	163700	1442952636	1921	1921	1921	1921	0
311	20230614	163600	1442952636	1921	1921	1921	1921	0
312	20230614	163500	1442952636	1921	1921	1921	1921	0
313	20230614	163400	1442952636	1921	1921	1921	1921	0
314	20230614	163300	1442952636	1921	1921	1921	1921	0
315	20230614	163200	1442952636	1921	1921	1921	1921	0
316	20230614	163100	1442952636	1921	1921	1921	1921	0
317	20230614	163000	1442952636	1921	1921	1921	1921	0
318	20230614	162900	1442952636	1921	1921	1921	1921	0
319	20230614	162800	1442952636	1921	1921	1921	1921	0
320	20230614	162700	1442952636	1921	1921	1921	1921	0
321	20230614	162600	1442952636	1921	1921	1921	1921	0
322	20230614	162500	1442952636	1921	1921	1921	1921	0
323	20230614	162400	1442952636	1921	1921	1921	1921	0
324	20230614	162300	1442952636	1921	1921	1921	1921	0
325	20230614	162200	1442952636	1921	1921	1921	1921	0
326	20230614	162100	1442952636	1921	1921	1921	1921	0
327	20230614	162000	1442952636	1921	1921	1921	1921	0
328	20230614	161900	1442952636	1921	1921	1921	1921	0
329	20230614	161800	1442952636	1921	1921	1921	1921	0
330	20230614	161700	1442952636	1921	1921	1921	1921	0
331	20230614	161600	1442952636	1921	1921	1921	1921	0
332	20230614	161500	1442952636	1921	1921	1921	1921	5894
333	20230614	161400	1442952636	1921	1921	1921	1921	0
334	20230614	161300	1442952636	1921	1921	1921	1921	0
335	20230614	161200	1442952636	1921	1921	1921	1921	0
336	20230614	161100	1442952636	1921	1921	1921	1921	0
337	20230614	161000	1442952636	1921	1921	1921	1921	0
338	20230614	160900	1442952636	1921	1921	1921	1921	0
339	20230614	160800	1442952636	1921	1921	1921	1921	0
340	20230614	160700	1442952636	1921	1921	1921	1921	0
341	20230614	160600	1442952636	1921	1921	1921	1921	0
342	20230614	160500	1442952636	1921	1921	1921	1921	0
343	20230614	160400	1442952636	1921	1921	1921	1921	0
344	20230614	160300	1442952636	1921	1921	1921	1921	0
345	20230614	160200	1442952636	1921	1921	1921	1921	0
346	20230614	160100	1442952636	1921	1921	1921	1921	0
347	20230614	160000	1442952636	1921	1921	1921	1921	0
348	20230614	155900	1442952636	1921	1921	1921	1921	0
349	20230614	155800	1442952636	1921	1921	1921	1921	0
350	20230614	155700	1442952636	1921	1921	1921	1921	0
351	20230614	155600	1442952636	1921	1921	1921	1921	0
352	20230614	155500	1442952636	1921	1921	1921	1921	0
353	20230614	155400	1442952636	1921	1921	1921	1921	0
354	20230614	155300	1442952636	1921	1921	1921	1921	0
355	20230614	155200	1442952636	1921	1921	1921	1921	0
356	20230614	155100	1442952636	1921	1921	1921	1921	0
357	20230614	155000	1442952636	1921	1921	1921	1921	0
358	20230614	154900	1442952636	1921	1921	1921	1921	0
359	20230614	154800	1442952636	1921	1921	1921	1921	0
360	20230614	154700	1442952636	1921	1921	1921	1921	0
361	20230614	154600	1442952636	1921	1921	1921	1921	0
362	20230614	154500	1442952636	1921	1921	1921	1921	5894
363	20230614	154400	1442952636	1921	1921	1921	1921	0
364	20230614	154300	1442952636	1921	1921	1921	1921	0
365	20230614	154200	1442952636	1921	1921	1921	1921	0
366	20230614	154100	1442952636	1921	1921	1921	1921	0
367	20230614	154000	1442952636	1921	1921	1921	1921	0
368	20230614	153900	1442952636	1921	1921	1921	1921	0
369	20230614	153800	1442952636	1921	1921	1921	1921	0
370	20230614	153700	1442952636	1921	1921	1921	1921	0
371	20230614	153600	1442952636	1921	1921	1921	1921	0
372	20230614	153500	1442952636	1921	1921	1921	1921	0
373	20230614	153400	1442952636	1921	1921	1921	1921	0
374	20230614	153300	1442952636	1921	1921	1921	1921	0
375	20230614	153200	1442952636	1921	1921	1921	1921	0
376	20230614	153100	1442952636	1921	1921	1921	1921	0
377	20230614	153000	1442952636	1921	1921	1921	1921	5894
378	20230614	152900	1431630262	1921	1921	1921	1921	0
379	20230614	152800	1431630262	1921	1921	1921	1921	0
380	20230614	152700	1431630262	1921	1921	1921	1921	0
381	20230614	152600	1431630262	1921	1921	1921	1921	0
382	20230614	152500	1431630262	1921	1921	1921	1921	0
383	20230614	152400	1431630262	1921	1921	1921	1921	0
384	20230614	152300	1431630262	1921	1921	1921	1921	0
385	20230614	152200	1431630262	1921	1921	1921	1921	0
386	20230614	152100	1431630262	1921	1921	1921	1921	0
387	20230614	152000	1431630262	1921	1921	1921	1921	0
388	20230614	151900	1431630262	1921	1920	1921	1918	1166
389	20230614	151800	1429392544	1918	1918	1918	1918	1510
390	20230614	151700	1426496364	1919	1920	1920	1918	571
391	20230614	151600	1425400582	1921	1921	1921	1921	177
392	20230614	151500	1425060565	1919	1919	1919	1919	50
393	20230614	151400	1424964615	1919	1918	1919	1918	1109
394	20230614	151300	1422837293	1918	1918	1918	1918	0
395	20230614	151200	1422837293	1918	1918	1918	1918	550
396	20230614	151100	1421782393	1918	1918	1918	1918	100
397	20230614	151000	1421590593	1914	1914	1914	1914	78
398	20230614	150900	1421441301	1912	1912	1912	1912	15
399	20230614	150800	1421412621	1911	1911	1911	1910	5158
400	20230614	150700	1411555805	1911	1911	1911	1911	50
401	20230614	150600	1411460255	1910	1912	1912	1908	1029
402	20230614	150500	1409495083	1911	1912	1914	1911	549
403	20230614	150400	1408445231	1912	1912	1912	1912	0
404	20230614	150300	1408445231	1912	1914	1921	1912	334
405	20230614	150200	1407806560	1922	1920	1923	1911	558
406	20230614	150100	1406736800	1924	1924	1924	1924	300
407	20230614	150000	1406159600	1924	1925	1925	1924	18
408	20230614	145900	1406124967	1926	1917	1926	1917	659
409	20230614	145800	1404860233	1916	1919	1919	1916	1030
410	20230614	145700	1402885047	1921	1924	1924	1921	220
411	20230614	145600	1402461807	1928	1928	1928	1927	164
412	20230614	145500	1402145678	1929	1929	1929	1928	317
413	20230614	145400	1401534299	1929	1929	1929	1929	204
414	20230614	145300	1401140783	1930	1929	1930	1929	1084
415	20230614	145200	1399048727	1930	1919	1932	1919	242
416	20230614	145100	1398582216	1917	1915	1917	1915	72
417	20230614	145000	1398444278	1916	1917	1917	1916	30
418	20230614	144900	1398386789	1917	1917	1917	1917	20
419	20230614	144800	1398348449	1918	1919	1919	1918	24
420	20230614	144700	1398302407	1923	1923	1923	1921	3302
421	20230614	144600	1391952665	1923	1923	1923	1923	1
422	20230614	144500	1391950742	1923	1923	1923	1923	0
423	20230614	144400	1391950742	1923	1924	1925	1923	301
424	20230614	144300	1391371502	1927	1915	1927	1913	219
425	20230614	144200	1390952131	1919	1914	1919	1914	28
426	20230614	144100	1390898489	1919	1916	1919	1915	736
427	20230614	144000	1389487729	1917	1919	1919	1917	105
428	20230614	143900	1389286244	1919	1919	1919	1919	5
429	20230614	143800	1389276649	1919	1919	1919	1919	850
430	20230614	143700	1387645499	1908	1908	1908	1908	0
431	20230614	143600	1387645499	1908	1908	1908	1908	339
432	20230614	143500	1386998687	1908	1908	1908	1905	66
433	20230614	143400	1386872789	1908	1914	1914	1900	1324
434	20230614	143300	1384354265	1914	1916	1916	1914	142
435	20230614	143200	1384082444	1916	1917	1917	1916	11
436	20230614	143100	1384061367	1919	1918	1919	1890	2330
437	20230614	143000	1379627816	1919	1924	1924	1919	99
438	20230614	142900	1379437694	1926	1928	1928	1925	285
439	20230614	142800	1378888757	1928	1931	1931	1928	637
440	20230614	142700	1377660600	1928	1928	1928	1928	233
441	20230614	142600	1377211376	1928	1931	1931	1928	776
442	20230614	142500	1375715087	1931	1938	1938	1931	214
443	20230614	142400	1375301134	1941	1941	1941	1938	206
444	20230614	142300	1374901678	1943	1943	1944	1943	1533
445	20230614	142200	1371922816	1943	1941	1943	1941	1849
446	20230614	142100	1368330422	1925	1923	1925	1923	241
447	20230614	142000	1367866897	1924	1924	1924	1924	145
448	20230614	141900	1367587917	1923	1923	1923	1923	640
449	20230614	141800	1366357197	1923	1919	1923	1919	10
450	20230614	141700	1366337999	1912	1912	1912	1912	355
451	20230614	141600	1365659239	1916	1916	1916	1912	1149
452	20230614	141500	1363457767	1916	1916	1916	1916	150
453	20230614	141400	1363170367	1911	1911	1911	1911	29
454	20230614	141300	1363114948	1911	1905	1911	1905	515
455	20230614	141200	1362132030	1905	1903	1905	1903	56
456	20230614	141100	1362025372	1899	1898	1899	1898	2933
457	20230614	141000	1356456001	1894	1895	1896	1893	2007
458	20230614	140900	1352654065	1896	1906	1906	1896	3164
459	20230614	140800	1346639110	1907	1909	1909	1907	394
460	20230614	140700	1345887404	1909	1909	1909	1908	231
461	20230614	140600	1345446456	1909	1909	1909	1909	143
462	20230614	140500	1345173469	1910	1910	1910	1910	30
463	20230614	140400	1345116169	1911	1910	1911	1910	28
464	20230614	140300	1345062677	1911	1912	1912	1911	89
465	20230614	140200	1344892578	1909	1911	1912	1909	296
466	20230614	140100	1344326876	1912	1912	1912	1912	85
467	20230614	140000	1344164356	1912	1912	1912	1912	48
468	20230614	135900	1344072580	1913	1906	1913	1906	34
469	20230614	135800	1344007545	1906	1906	1906	1906	214
470	20230614	135700	1343599661	1904	1900	1905	1900	3129
471	20230614	135600	1337649951	1900	1890	1900	1889	3108
472	20230614	135500	1331767965	1896	1918	1918	1842	32280
473	20230614	135400	1270918567	1919	1919	1919	1919	32
474	20230614	135300	1270857159	1918	1913	1918	1912	1132
475	20230614	135200	1268688954	1911	1915	1918	1908	5021
476	20230614	135100	1259081653	1915	1916	1916	1915	5137
477	20230614	135000	1249242442	1919	1919	1919	1919	1365
478	20230614	134900	1246623007	1916	1917	1917	1916	1602
479	20230614	134800	1243552838	1921	1923	1923	1919	3450
480	20230614	134700	1236926949	1923	1924	1924	1923	167
481	20230614	134600	1236605721	1925	1923	1925	1922	805
482	20230614	134500	1235056406	1925	1928	1928	1925	3895
483	20230614	134400	1227557302	1929	1930	1932	1929	3395
484	20230614	134300	1221004967	1930	1930	1930	1930	393
485	20230614	134200	1220246477	1930	1932	1932	1930	9168
486	20230614	134100	1202549145	1932	1932	1932	1932	185
487	20230614	134000	1202191725	1932	1932	1933	1932	2236
488	20230614	133900	1197871723	1933	1935	1935	1933	888
489	20230614	133800	1196154318	1935	1935	1935	1935	886
490	20230614	133700	1194439908	1935	1936	1936	1935	511
491	20230614	133600	1193450748	1937	1938	1938	1937	2044
492	20230614	133500	1189489581	1938	1939	1939	1938	250
493	20230614	133400	1189004968	1938	1938	1938	1938	0
494	20230614	133300	1189004968	1938	1938	1938	1938	0
495	20230614	133200	1189004968	1938	1938	1939	1938	1219
496	20230614	133100	1186642360	1938	1938	1938	1936	236
497	20230614	133000	1186185136	1938	1936	1938	1936	200
498	20230614	132900	1185797736	1936	1936	1936	1936	0
499	20230614	132800	1185797736	1936	1938	1938	1936	780
500	20230614	132700	1184287103	1938	1940	1940	1938	2570
501	20230614	132600	1179302313	1940	1940	1940	1940	0
502	20230614	132500	1179302313	1940	1940	1940	1940	0
503	20230614	132400	1179302313	1940	1940	1940	1940	110
504	20230614	132300	1179088913	1943	1942	1943	1938	134
505	20230614	132200	1178829032	1943	1938	1944	1937	591
506	20230614	132100	1177683235	1939	1940	1940	1939	1923
507	20230614	132000	1173953238	1940	1938	1940	1938	577
508	20230614	131900	1172834608	1938	1938	1940	1937	1711
509	20230614	131800	1169518796	1938	1942	1942	1938	4650
510	20230614	131700	1160494873	1941	1941	1942	1941	1974
511	20230614	131600	1156663066	1941	1944	1944	1941	1751
512	20230614	131500	1153261360	1948	1944	1948	1944	1356
513	20230614	131400	1150625096	1944	1949	1949	1944	50
514	20230614	131300	1150527891	1950	1950	1950	1950	1
515	20230614	131200	1150525941	1951	1950	1951	1942	602
516	20230614	131100	1149352510	1946	1954	1955	1946	6021
517	20230614	131000	1137603935	1954	1958	1958	1954	1899
518	20230614	130900	1133891459	1960	1962	1963	1960	5450
519	20230614	130800	1123205561	1963	1966	1966	1962	2410
520	20230614	130700	1118472029	1970	1967	1970	1965	3718
521	20230614	130600	1111163561	1967	1967	1970	1967	4275
522	20230614	130500	1102754633	1967	1970	1970	1967	3283
523	20230614	130400	1096292521	1970	1972	1972	1970	3701
524	20230614	130300	1088999762	1974	1974	1974	1974	609
525	20230614	130200	1087797596	1974	1974	1974	1974	100
526	20230614	130100	1087600196	1972	1974	1974	1972	222
527	20230614	130000	1087162068	1974	1974	1974	1974	585
528	20230614	125900	1086007278	1974	1971	1974	1971	9
529	20230614	125800	1085989536	1970	1970	1970	1970	216
530	20230614	125700	1085564016	1970	1970	1970	1970	0
531	20230614	125600	1085564016	1970	1971	1971	1970	1676
532	20230614	125500	1082262264	1978	1976	1978	1970	21881
533	20230614	125400	1039084228	1982	1982	1982	1982	0
534	20230614	125300	1039084228	1982	1980	1982	1980	69
535	20230614	125200	1038947486	1980	1983	1983	1978	150
536	20230614	125100	1038650473	1983	1976	1983	1976	659
537	20230614	125000	1037344159	1975	1983	1983	1975	116
538	20230614	124900	1037114870	1985	1985	1985	1985	0
539	20230614	124800	1037114870	1985	1977	1985	1975	2120
540	20230614	124700	1032925727	1977	1977	1977	1977	31
541	20230614	124600	1032864440	1990	1990	1990	1990	0
542	20230614	124500	1032864440	1990	1977	1990	1976	3041
543	20230614	124400	1026841295	1978	1985	1985	1978	803
544	20230614	124300	1025250254	1985	1985	1985	1985	15
545	20230614	124200	1025220479	1987	1987	1987	1987	2
546	20230614	124100	1025216505	1980	1980	1980	1980	410
547	20230614	124000	1024404705	1985	1986	1986	1985	5
548	20230614	123900	1024394779	1986	1988	1989	1986	143
549	20230614	123800	1024110546	1989	1989	1989	1989	17
550	20230614	123700	1024076733	1990	1988	1990	1988	1043
551	20230614	123600	1022003241	1988	1987	1988	1987	5
552	20230614	123500	1021993302	1987	1987	1987	1987	0
553	20230614	123400	1021993302	1987	1986	1987	1984	6703
554	20230614	123300	1008682095	1982	1982	1982	1982	533
555	20230614	123200	1007625689	1975	1975	1975	1975	1
556	20230614	123100	1007623714	1984	1982	1987	1982	4402
557	20230614	123000	998880191	1982	1980	1982	1980	1015
558	20230614	122900	996868552	1980	1981	1981	1974	2616
559	20230614	122800	991687072	1975	1975	1975	1975	0
560	20230614	122700	991687072	1975	1975	1975	1975	57
561	20230614	122600	991574497	1975	1974	1975	1974	98
562	20230614	122500	991381044	1974	1974	1974	1974	404
563	20230614	122400	990583548	1974	1974	1974	1974	106
564	20230614	122300	990374304	1974	1974	1974	1974	0
565	20230614	122200	990374304	1974	1974	1974	1974	100
566	20230614	122100	990176904	1974	1974	1974	1974	1
567	20230614	122000	990174930	1973	1973	1973	1973	6
568	20230614	121900	990163092	1973	1974	1974	1973	1911
569	20230614	121800	986392669	1974	1974	1974	1974	1106
570	20230614	121700	984209425	1974	1973	1974	1973	897
571	20230614	121600	982438988	1974	1973	1974	1973	860
572	20230614	121500	980742158	1973	1973	1973	1973	6
573	20230614	121400	980730320	1973	1973	1973	1973	370
574	20230614	121300	980000310	1973	1973	1973	1973	769
575	20230614	121200	978483073	1973	1973	1973	1973	1000
576	20230614	121100	976510073	1973	1973	1973	1973	0
577	20230614	121000	976510073	1973	1974	1974	1973	3482
578	20230614	120900	969639916	1974	1974	1974	1974	2
579	20230614	120800	969635968	1973	1973	1973	1973	302
580	20230614	120700	969040122	1974	1974	1974	1974	0
581	20230614	120600	969040122	1974	1974	1974	1974	30
582	20230614	120500	968980902	1975	1975	1975	1975	0
583	20230614	120400	968980902	1975	1975	1975	1975	200
584	20230614	120300	968585902	1975	1975	1975	1975	10
585	20230614	120200	968566152	1974	1974	1974	1974	1
586	20230614	120100	968564178	1973	1973	1973	1973	0
587	20230614	120000	968564178	1973	1973	1973	1973	250
588	20230614	115900	968070928	1973	1973	1973	1973	50
589	20230614	115800	967972278	1972	1974	1982	1972	172
590	20230614	115700	967633058	1984	1979	1985	1979	502
591	20230614	115600	966636698	1985	1986	1986	1985	2
592	20230614	115500	966632727	1987	1987	1987	1987	1
593	20230614	115400	966630740	1987	1987	1987	1987	1
594	20230614	115300	966628753	1973	1973	1973	1973	0
595	20230614	115200	966628753	1973	1973	1973	1973	50
596	20230614	115100	966530103	1977	1975	1977	1974	1240
597	20230614	115000	964079394	1976	1974	1976	1974	2709
598	20230614	114900	958729708	1972	1972	1972	1972	0
599	20230614	114800	958729708	1972	1972	1972	1972	101
600	20230614	114700	958530536	1972	1972	1972	1972	30
601	20230614	114600	958471376	1972	1972	1972	1972	0
602	20230614	114500	958471376	1972	1972	1972	1972	0
603	20230614	114400	958471376	1972	1972	1972	1972	500
604	20230614	114300	957485376	1971	1971	1971	1971	0
605	20230614	114200	957485376	1971	1971	1971	1971	2575
606	20230614	114100	952410051	1971	1971	1971	1971	503
607	20230614	114000	951418638	1971	1975	1975	1971	1100
608	20230614	113900	949247838	1980	1987	1987	1980	711
609	20230614	113800	947839352	1988	1988	1988	1988	144
610	20230614	113700	947553080	1988	1988	1988	1988	100
611	20230614	113600	947354280	1989	1992	1992	1989	5216
612	20230614	113500	936973848	1992	1996	1996	1991	477
613	20230614	113400	936023236	1997	1980	1997	1980	775
614	20230614	113300	934485632	1976	1976	1976	1976	60
615	20230614	113200	934367072	1976	1976	1976	1976	50
616	20230614	113100	934268272	1976	1976	1976	1976	0
617	20230614	113000	934268272	1976	1976	1976	1976	10
618	20230614	112900	934248512	1975	1975	1975	1975	0
619	20230614	112800	934248512	1975	1975	1975	1975	0
620	20230614	112700	934248512	1975	1975	1975	1975	0
621	20230614	112600	934248512	1975	1972	1975	1972	238
622	20230614	112500	933778894	1971	1972	1972	1971	720
623	20230614	112400	932359733	1971	1972	1972	1971	633
624	20230614	112300	931112057	1973	1972	1973	1972	491
625	20230614	112200	930143679	1971	1971	1971	1971	409
626	20230614	112100	929337540	1970	1970	1970	1970	301
627	20230614	112000	928744570	1970	1971	1971	1970	3503
628	20230614	111900	921842645	1972	1972	1972	1972	0
629	20230614	111800	921842645	1972	1972	1972	1972	4
630	20230614	111700	921834757	1972	1972	1972	1972	20
631	20230614	111600	921795317	1972	1972	1972	1972	0
632	20230614	111500	921795317	1972	1971	1972	1971	4843
633	20230614	111400	912246421	1971	1971	1971	1971	1000
634	20230614	111300	910275421	1972	1972	1972	1972	115
635	20230614	111200	910048641	1972	1972	1972	1972	185
636	20230614	111100	909683821	1972	1972	1972	1972	47
637	20230614	111000	909591137	1971	1973	1973	1971	3516
638	20230614	110900	902656171	1973	1973	1973	1973	1
639	20230614	110800	902654198	1973	1973	1973	1973	2
640	20230614	110700	902650252	1974	1973	1974	1973	1714
641	20230614	110600	899268520	1974	1975	1975	1973	855
642	20230614	110500	897580730	1977	1977	1977	1977	505
643	20230614	110400	896582345	1977	1977	1977	1977	2000
644	20230614	110300	892628345	1977	1977	1977	1977	1
645	20230614	110200	892626368	1975	1977	1977	1975	136
646	20230614	110100	892357707	1977	1977	1977	1977	30
647	20230614	110000	892298397	1977	1977	1977	1977	33
648	20230614	105900	892233156	1974	1975	1975	1974	374
649	20230614	105800	891494833	1976	1977	1977	1975	1129
650	20230614	105700	889264870	1977	1975	1977	1975	2024
651	20230614	105600	885263466	1975	1976	1976	1975	110
652	20230614	105500	885046111	1976	1979	1979	1976	5272
653	20230614	105400	874618598	1978	1978	1978	1978	0
654	20230614	105300	874618598	1978	1978	1978	1978	50
655	20230614	105200	874519698	1979	1979	1979	1979	5
656	20230614	105100	874509803	1980	1978	1980	1978	35
657	20230614	105000	874440563	1978	1978	1978	1978	209
658	20230614	104900	874027161	1978	1980	1980	1978	604
659	20230614	104800	872832007	1980	1980	1980	1980	719
660	20230614	104700	871408387	1980	1982	1982	1980	3243
661	20230614	104600	864984508	1982	1982	1982	1982	28
662	20230614	104500	864929012	1990	1990	1990	1990	0
663	20230614	104400	864929012	1990	1990	1990	1990	10
664	20230614	104300	864909112	1990	1982	1990	1982	34
665	20230614	104200	864841716	1981	1984	1984	1981	1280
666	20230614	104100	862305436	1985	1985	1985	1985	0
667	20230614	104000	862305436	1985	1989	1989	1985	1169
668	20230614	103900	859982716	1988	1988	1988	1988	0
669	20230614	103800	859982716	1988	1988	1988	1988	60
670	20230614	103700	859863436	1988	1988	1988	1988	2700
671	20230614	103600	854495836	1988	1990	1990	1987	2516
672	20230614	103500	849493319	1989	1989	1989	1989	900
673	20230614	103400	847703219	1989	1989	1989	1989	196
674	20230614	103300	847313375	1990	1988	1990	1987	3180
675	20230614	103200	840990571	1990	1989	1990	1989	1237
676	20230614	103100	838529442	1990	1990	1990	1990	1965
677	20230614	103000	834619092	1990	1991	1991	1990	1107
678	20230614	102900	832415411	1990	1999	1999	1990	4151
679	20230614	102800	824123642	2000	2005	2005	2000	2815
680	20230614	102700	818489342	2005	2005	2005	2005	2
681	20230614	102600	818485332	2010	2005	2010	2005	590
682	20230614	102500	817302182	2005	2010	2015	2005	1970
683	20230614	102400	813350747	2010	2010	2015	2010	494
684	20230614	102300	812356752	2020	2005	2020	2005	1700
685	20230614	102200	808925752	2005	2005	2010	2005	1003
686	20230614	102100	806912237	2005	2020	2020	2005	12751
687	20230614	102000	781305542	2015	2030	2030	2015	1749
688	20230614	101900	777773192	2025	2020	2025	2020	3117
689	20230614	101800	771465922	2015	2025	2025	2015	3054
690	20230614	101700	765305962	2015	2010	2020	2010	6150
691	20230614	101600	752896997	2010	2010	2015	2010	2430
692	20230614	101500	748012297	2010	1999	2015	1999	5052
693	20230614	101400	737882094	2000	1996	2005	1996	3444
694	20230614	101300	730994965	1996	1981	1996	1981	8655
695	20230614	101200	713792478	1983	1978	1983	1976	2366
696	20230614	101100	709106442	1978	1973	1978	1973	2645
697	20230614	101000	703879313	1973	1973	1973	1973	2275
698	20230614	100900	699390738	1973	1974	1974	1973	553
699	20230614	100800	698299245	1973	1973	1973	1973	100
700	20230614	100700	698101945	1975	1978	1978	1972	6197
701	20230614	100600	685867732	1978	1978	1978	1978	188
702	20230614	100500	685495868	1978	1979	1979	1978	233
703	20230614	100400	685034782	1979	1979	1979	1979	500
704	20230614	100300	684045282	1980	1979	1980	1979	80
705	20230614	100200	683886883	1979	1981	1981	1979	1926
706	20230614	100100	680074532	1981	1981	1986	1981	134
707	20230614	100000	679808578	1980	1981	1987	1980	296
708	20230614	095900	679222289	1981	1981	1982	1981	1094
709	20230614	095800	677055004	1981	1987	1987	1981	590
710	20230614	095700	675885757	1980	1980	1980	1980	0
711	20230614	095600	675885757	1980	1983	1983	1980	3
712	20230614	095500	675879811	1983	1983	1983	1983	1195
713	20230614	095400	673510126	1983	1982	1985	1982	3066
714	20230614	095300	667431421	1976	1974	1976	1974	100
715	20230614	095200	667233825	1973	1973	1980	1973	303
716	20230614	095100	666635292	1973	1976	1981	1973	3272
717	20230614	095000	660169695	1974	1970	1974	1970	4253
718	20230614	094900	651782369	1970	1971	1971	1970	6545
719	20230614	094800	638887968	1971	1973	1973	1971	4499
720	20230614	094700	630014622	1973	1974	1976	1972	7688
721	20230614	094600	614834219	1971	1971	1974	1971	4160
722	20230614	094500	606632921	1971	1971	1971	1970	7839
723	20230614	094400	591184312	1972	1976	1977	1972	19188
724	20230614	094300	553282170	1977	1980	1980	1977	10635
725	20230614	094200	532228532	1980	1980	1981	1980	2356
726	20230614	094100	527563651	1980	1983	1983	1980	9422
727	20230614	094000	508887768	1985	1988	1988	1985	2900
728	20230614	093900	503130693	1988	1991	1991	1988	2704
729	20230614	093800	497750701	1991	1991	1991	1991	1
730	20230614	093700	497748710	1991	1982	1998	1982	3750
731	20230614	093600	490300842	1985	1985	1985	1982	919
732	20230614	093500	488477305	1985	1981	1985	1981	2656
733	20230614	093400	483215164	1981	1982	1982	1981	3353
734	20230614	093300	476572817	1982	1982	1982	1982	200
735	20230614	093200	476176417	1982	1982	1982	1981	1060
736	20230614	093100	474075585	1981	1982	1982	1980	1770
737	20230614	093000	470568922	1981	1984	1984	1981	6254
738	20230614	092900	458173857	1983	1986	1986	1983	3504
739	20230614	092800	451223738	1985	1988	1988	1984	6052
740	20230614	092700	439210591	1986	1988	1988	1986	3362
741	20230614	092600	432529256	1988	1995	1995	1988	5160
742	20230614	092500	422256539	1995	1999	1999	1995	1371
743	20230614	092400	419518545	1999	1999	2000	1999	1600
744	20230614	092300	416319918	1999	2010	2010	1999	4666
745	20230614	092200	406983678	2015	2005	2015	2005	2316
746	20230614	092100	402323898	2010	2005	2010	2005	1078
747	20230614	092000	400159618	2005	1992	2005	1992	6555
748	20230614	091900	387050407	1990	1988	1990	1987	5934
749	20230614	091800	375248363	1986	1990	1990	1986	2446
750	20230614	091700	370387342	1990	1998	1998	1986	10922
751	20230614	091600	348633488	1999	2005	2005	1999	5767
752	20230614	091500	337082588	2000	2005	2005	2000	723
753	20230614	091400	335634123	2010	2010	2010	2005	815
754	20230614	091300	333999818	2000	2005	2015	2000	6531
755	20230614	091200	320907703	1999	2000	2000	1999	4175
756	20230614	091100	312557831	2000	2010	2015	2000	4512
757	20230614	091000	303510081	2010	2020	2020	2010	2732
758	20230614	090900	298004166	2030	1998	2035	1998	8153
759	20230614	090800	281646695	1993	1985	1993	1985	3717
760	20230614	090700	274260713	1982	1979	1985	1979	8855
761	20230614	090600	256715646	1979	1985	1985	1979	10959
762	20230614	090500	234994304	1985	1989	1998	1983	5498
763	20230614	090400	224071334	1995	2010	2010	1986	17417
764	20230614	090300	189230570	2015	2025	2035	2010	7117
765	20230614	090200	174825300	2035	2040	2060	2030	25909
766	20230614	090100	121953150	2035	2010	2040	2010	8384
767	20230614	090000	104938085	2010	2035	2045	2010	51644