KissMeData/073560/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	193300	1938196986	1946	1946	1946	1946	13653
3	20230629	193200	1938196986	1946	1946	1946	1946	0
4	20230629	193100	1938196986	1946	1946	1946	1946	0
5	20230629	193000	1938196986	1946	1946	1946	1946	0
6	20230629	192900	1938196986	1946	1946	1946	1946	0
7	20230629	192800	1938196986	1946	1946	1946	1946	0
8	20230629	192700	1938196986	1946	1946	1946	1946	0
9	20230629	192600	1938196986	1946	1946	1946	1946	0
10	20230629	192500	1938196986	1946	1946	1946	1946	0
11	20230629	192400	1938196986	1946	1946	1946	1946	0
12	20230629	192300	1938196986	1946	1946	1946	1946	0
13	20230629	192200	1938196986	1946	1946	1946	1946	0
14	20230629	192100	1938196986	1946	1946	1946	1946	0
15	20230629	192000	1938196986	1946	1946	1946	1946	0
16	20230629	191900	1938196986	1946	1946	1946	1946	0
17	20230629	191800	1938196986	1946	1946	1946	1946	0
18	20230629	191700	1938196986	1946	1946	1946	1946	0
19	20230629	191600	1938196986	1946	1946	1946	1946	0
20	20230629	191500	1938196986	1946	1946	1946	1946	0
21	20230629	191400	1938196986	1946	1946	1946	1946	0
22	20230629	191300	1938196986	1946	1946	1946	1946	0
23	20230629	191200	1938196986	1946	1946	1946	1946	0
24	20230629	191100	1938196986	1946	1946	1946	1946	0
25	20230629	191000	1938196986	1946	1946	1946	1946	0
26	20230629	190900	1938196986	1946	1946	1946	1946	0
27	20230629	190800	1938196986	1946	1946	1946	1946	0
28	20230629	190700	1938196986	1946	1946	1946	1946	0
29	20230629	190600	1938196986	1946	1946	1946	1946	0
30	20230629	190500	1938196986	1946	1946	1946	1946	0
31	20230629	190400	1938196986	1946	1946	1946	1946	0
32	20230629	190300	1938196986	1946	1946	1946	1946	13653
33	20230629	190200	1938196986	1946	1946	1946	1946	0
34	20230629	190100	1938196986	1946	1946	1946	1946	0
35	20230629	190000	1938196986	1946	1946	1946	1946	0
36	20230629	185900	1938196986	1946	1946	1946	1946	0
37	20230629	185800	1938196986	1946	1946	1946	1946	0
38	20230629	185700	1938196986	1946	1946	1946	1946	0
39	20230629	185600	1938196986	1946	1946	1946	1946	0
40	20230629	185500	1938196986	1946	1946	1946	1946	0
41	20230629	185400	1938196986	1946	1946	1946	1946	0
42	20230629	185300	1938196986	1946	1946	1946	1946	0
43	20230629	185200	1938196986	1946	1946	1946	1946	0
44	20230629	185100	1938196986	1946	1946	1946	1946	0
45	20230629	185000	1938196986	1946	1946	1946	1946	0
46	20230629	184900	1938196986	1946	1946	1946	1946	0
47	20230629	184800	1938196986	1946	1946	1946	1946	0
48	20230629	184700	1938196986	1946	1946	1946	1946	0
49	20230629	184600	1938196986	1946	1946	1946	1946	0
50	20230629	184500	1938196986	1946	1946	1946	1946	0
51	20230629	184400	1938196986	1946	1946	1946	1946	0
52	20230629	184300	1938196986	1946	1946	1946	1946	0
53	20230629	184200	1938196986	1946	1946	1946	1946	0
54	20230629	184100	1938196986	1946	1946	1946	1946	0
55	20230629	184000	1938196986	1946	1946	1946	1946	0
56	20230629	183900	1938196986	1946	1946	1946	1946	0
57	20230629	183800	1938196986	1946	1946	1946	1946	0
58	20230629	183700	1938196986	1946	1946	1946	1946	0
59	20230629	183600	1938196986	1946	1946	1946	1946	0
60	20230629	183500	1938196986	1946	1946	1946	1946	0
61	20230629	183400	1938196986	1946	1946	1946	1946	0
62	20230629	183300	1938196986	1946	1946	1946	1946	13653
63	20230629	183200	1938196986	1946	1946	1946	1946	0
64	20230629	183100	1938196986	1946	1946	1946	1946	0
65	20230629	183000	1938196986	1946	1946	1946	1946	0
66	20230629	182900	1938196986	1946	1946	1946	1946	0
67	20230629	182800	1938196986	1946	1946	1946	1946	0
68	20230629	182700	1938196986	1946	1946	1946	1946	0
69	20230629	182600	1938196986	1946	1946	1946	1946	0
70	20230629	182500	1938196986	1946	1946	1946	1946	0
71	20230629	182400	1938196986	1946	1946	1946	1946	0
72	20230629	182300	1938196986	1946	1946	1946	1946	0
73	20230629	182200	1938196986	1946	1946	1946	1946	0
74	20230629	182100	1938196986	1946	1946	1946	1946	0
75	20230629	182000	1938196986	1946	1946	1946	1946	0
76	20230629	181900	1938196986	1946	1946	1946	1946	0
77	20230629	181800	1938196986	1946	1946	1946	1946	0
78	20230629	181700	1938196986	1946	1946	1946	1946	0
79	20230629	181600	1938196986	1946	1946	1946	1946	0
80	20230629	181500	1938196986	1946	1946	1946	1946	0
81	20230629	181400	1938196986	1946	1946	1946	1946	0
82	20230629	181300	1938196986	1946	1946	1946	1946	0
83	20230629	181200	1938196986	1946	1946	1946	1946	0
84	20230629	181100	1938196986	1946	1946	1946	1946	0
85	20230629	181000	1938196986	1946	1946	1946	1946	0
86	20230629	180900	1938196986	1946	1946	1946	1946	0
87	20230629	180800	1938196986	1946	1946	1946	1946	0
88	20230629	180700	1938196986	1946	1946	1946	1946	0
89	20230629	180600	1938196986	1946	1946	1946	1946	0
90	20230629	180500	1938196986	1946	1946	1946	1946	0
91	20230629	180400	1938196986	1946	1946	1946	1946	0
92	20230629	180300	1938196986	1946	1946	1946	1946	13653
93	20230629	180200	1938196986	1946	1946	1946	1946	0
94	20230629	180100	1938196986	1946	1946	1946	1946	0
95	20230629	180000	1938196986	1946	1946	1946	1946	0
96	20230629	175900	1938196986	1946	1946	1946	1946	0
97	20230629	175800	1938196986	1946	1946	1946	1946	0
98	20230629	175700	1938196986	1946	1946	1946	1946	0
99	20230629	175600	1938196986	1946	1946	1946	1946	0
100	20230629	175500	1938196986	1946	1946	1946	1946	0
101	20230629	175400	1938196986	1946	1946	1946	1946	0
102	20230629	175300	1938196986	1946	1946	1946	1946	0
103	20230629	175200	1938196986	1946	1946	1946	1946	0
104	20230629	175100	1938196986	1946	1946	1946	1946	0
105	20230629	175000	1938196986	1946	1946	1946	1946	0
106	20230629	174900	1938196986	1946	1946	1946	1946	0
107	20230629	174800	1938196986	1946	1946	1946	1946	0
108	20230629	174700	1938196986	1946	1946	1946	1946	0
109	20230629	174600	1938196986	1946	1946	1946	1946	0
110	20230629	174500	1938196986	1946	1946	1946	1946	0
111	20230629	174400	1938196986	1946	1946	1946	1946	0
112	20230629	174300	1938196986	1946	1946	1946	1946	0
113	20230629	174200	1938196986	1946	1946	1946	1946	0
114	20230629	174100	1938196986	1946	1946	1946	1946	0
115	20230629	174000	1938196986	1946	1946	1946	1946	0
116	20230629	173900	1938196986	1946	1946	1946	1946	0
117	20230629	173800	1938196986	1946	1946	1946	1946	0
118	20230629	173700	1938196986	1946	1946	1946	1946	0
119	20230629	173600	1938196986	1946	1946	1946	1946	0
120	20230629	173500	1938196986	1946	1946	1946	1946	0
121	20230629	173400	1938196986	1946	1946	1946	1946	0
122	20230629	173300	1938196986	1946	1946	1946	1946	13653
123	20230629	173200	1938196986	1946	1946	1946	1946	0
124	20230629	173100	1938196986	1946	1946	1946	1946	0
125	20230629	173000	1938196986	1946	1946	1946	1946	0
126	20230629	172900	1938196986	1946	1946	1946	1946	0
127	20230629	172800	1938196986	1946	1946	1946	1946	0
128	20230629	172700	1938196986	1946	1946	1946	1946	0
129	20230629	172600	1938196986	1946	1946	1946	1946	0
130	20230629	172500	1938196986	1946	1946	1946	1946	0
131	20230629	172400	1938196986	1946	1946	1946	1946	0
132	20230629	172300	1938196986	1946	1946	1946	1946	0
133	20230629	172200	1938196986	1946	1946	1946	1946	0
134	20230629	172100	1938196986	1946	1946	1946	1946	0
135	20230629	172000	1938196986	1946	1946	1946	1946	0
136	20230629	171900	1938196986	1946	1946	1946	1946	0
137	20230629	171800	1938196986	1946	1946	1946	1946	0
138	20230629	171700	1938196986	1946	1946	1946	1946	0
139	20230629	171600	1938196986	1946	1946	1946	1946	0
140	20230629	171500	1938196986	1946	1946	1946	1946	0
141	20230629	171400	1938196986	1946	1946	1946	1946	0
142	20230629	171300	1938196986	1946	1946	1946	1946	0
143	20230629	171200	1938196986	1946	1946	1946	1946	0
144	20230629	171100	1938196986	1946	1946	1946	1946	0
145	20230629	171000	1938196986	1946	1946	1946	1946	0
146	20230629	170900	1938196986	1946	1946	1946	1946	0
147	20230629	170800	1938196986	1946	1946	1946	1946	0
148	20230629	170700	1938196986	1946	1946	1946	1946	0
149	20230629	170600	1938196986	1946	1946	1946	1946	0
150	20230629	170500	1938196986	1946	1946	1946	1946	0
151	20230629	170400	1938196986	1946	1946	1946	1946	0
152	20230629	170300	1938196986	1946	1946	1946	1946	13653
153	20230629	170200	1938196986	1946	1946	1946	1946	0
154	20230629	170100	1938196986	1946	1946	1946	1946	0
155	20230629	170000	1938196986	1946	1946	1946	1946	0
156	20230629	165900	1938196986	1946	1946	1946	1946	0
157	20230629	165800	1938196986	1946	1946	1946	1946	0
158	20230629	165700	1938196986	1946	1946	1946	1946	0
159	20230629	165600	1938196986	1946	1946	1946	1946	0
160	20230629	165500	1938196986	1946	1946	1946	1946	0
161	20230629	165400	1938196986	1946	1946	1946	1946	0
162	20230629	165300	1938196986	1946	1946	1946	1946	0
163	20230629	165200	1938196986	1946	1946	1946	1946	0
164	20230629	165100	1938196986	1946	1946	1946	1946	0
165	20230629	165000	1938196986	1946	1946	1946	1946	0
166	20230629	164900	1938196986	1946	1946	1946	1946	0
167	20230629	164800	1938196986	1946	1946	1946	1946	0
168	20230629	164700	1938196986	1946	1946	1946	1946	0
169	20230629	164600	1938196986	1946	1946	1946	1946	0
170	20230629	164500	1938196986	1946	1946	1946	1946	0
171	20230629	164400	1938196986	1946	1946	1946	1946	0
172	20230629	164300	1938196986	1946	1946	1946	1946	0
173	20230629	164200	1938196986	1946	1946	1946	1946	0
174	20230629	164100	1938196986	1946	1946	1946	1946	0
175	20230629	164000	1938196986	1946	1946	1946	1946	0
176	20230629	163900	1938196986	1946	1946	1946	1946	0
177	20230629	163800	1938196986	1946	1946	1946	1946	0
178	20230629	163700	1938196986	1946	1946	1946	1946	0
179	20230629	163600	1938196986	1946	1946	1946	1946	0
180	20230629	163500	1938196986	1946	1946	1946	1946	0
181	20230629	163400	1938196986	1946	1946	1946	1946	0
182	20230629	163300	1938196986	1946	1946	1946	1946	13653
183	20230629	163200	1938196986	1946	1946	1946	1946	0
184	20230629	163100	1938196986	1946	1946	1946	1946	0
185	20230629	163000	1938196986	1946	1946	1946	1946	0
186	20230629	162900	1938196986	1946	1946	1946	1946	0
187	20230629	162800	1938196986	1946	1946	1946	1946	0
188	20230629	162700	1938196986	1946	1946	1946	1946	0
189	20230629	162600	1938196986	1946	1946	1946	1946	0
190	20230629	162500	1938196986	1946	1946	1946	1946	0
191	20230629	162400	1938196986	1946	1946	1946	1946	0
192	20230629	162300	1938196986	1946	1946	1946	1946	0
193	20230629	162200	1938196986	1946	1946	1946	1946	0
194	20230629	162100	1938196986	1946	1946	1946	1946	0
195	20230629	162000	1938196986	1946	1946	1946	1946	0
196	20230629	161900	1938196986	1946	1946	1946	1946	0
197	20230629	161800	1938196986	1946	1946	1946	1946	0
198	20230629	161700	1938196986	1946	1946	1946	1946	0
199	20230629	161600	1938196986	1946	1946	1946	1946	0
200	20230629	161500	1938196986	1946	1946	1946	1946	0
201	20230629	161400	1938196986	1946	1946	1946	1946	0
202	20230629	161300	1938196986	1946	1946	1946	1946	0
203	20230629	161200	1938196986	1946	1946	1946	1946	0
204	20230629	161100	1938196986	1946	1946	1946	1946	0
205	20230629	161000	1938196986	1946	1946	1946	1946	0
206	20230629	160900	1938196986	1946	1946	1946	1946	0
207	20230629	160800	1938196986	1946	1946	1946	1946	0
208	20230629	160700	1938196986	1946	1946	1946	1946	0
209	20230629	160600	1938196986	1946	1946	1946	1946	0
210	20230629	160500	1938196986	1946	1946	1946	1946	0
211	20230629	160400	1938196986	1946	1946	1946	1946	0
212	20230629	160300	1938196986	1946	1946	1946	1946	13653
213	20230629	160200	1938196986	1946	1946	1946	1946	0
214	20230629	160100	1938196986	1946	1946	1946	1946	0
215	20230629	160000	1938196986	1946	1946	1946	1946	0
216	20230629	155900	1938196986	1946	1946	1946	1946	0
217	20230629	155800	1938196986	1946	1946	1946	1946	0
218	20230629	155700	1938196986	1946	1946	1946	1946	0
219	20230629	155600	1938196986	1946	1946	1946	1946	0
220	20230629	155500	1938196986	1946	1946	1946	1946	0
221	20230629	155400	1938196986	1946	1946	1946	1946	0
222	20230629	155300	1938196986	1946	1946	1946	1946	0
223	20230629	155200	1938196986	1946	1946	1946	1946	0
224	20230629	155100	1938196986	1946	1946	1946	1946	0
225	20230629	155000	1938196986	1946	1946	1946	1946	0
226	20230629	154900	1938196986	1946	1946	1946	1946	0
227	20230629	154800	1938196986	1946	1946	1946	1946	0
228	20230629	154700	1938196986	1946	1946	1946	1946	0
229	20230629	154600	1938196986	1946	1946	1946	1946	0
230	20230629	154500	1938196986	1946	1946	1946	1946	0
231	20230629	154400	1938196986	1946	1946	1946	1946	0
232	20230629	154300	1938196986	1946	1946	1946	1946	0
233	20230629	154200	1938196986	1946	1946	1946	1946	0
234	20230629	154100	1938196986	1946	1946	1946	1946	0
235	20230629	154000	1938196986	1946	1946	1946	1946	0
236	20230629	153900	1938196986	1946	1946	1946	1946	0
237	20230629	153800	1938196986	1946	1946	1946	1946	0
238	20230629	153700	1938196986	1946	1946	1946	1946	0
239	20230629	153600	1938196986	1946	1946	1946	1946	0
240	20230629	153500	1938196986	1946	1946	1946	1946	0
241	20230629	153400	1938196986	1946	1946	1946	1946	0
242	20230629	153300	1938196986	1946	1946	1946	1946	13653
243	20230629	153200	1938196986	1946	1946	1946	1946	0
244	20230629	153100	1938196986	1946	1946	1946	1946	0
245	20230629	153000	1938196986	1946	1946	1946	1946	13653
246	20230629	152900	1911628248	1951	1951	1951	1951	0
247	20230629	152800	1911628248	1951	1951	1951	1951	0
248	20230629	152700	1911628248	1951	1951	1951	1951	0
249	20230629	152600	1911628248	1951	1951	1951	1951	0
250	20230629	152500	1911628248	1951	1951	1951	1951	0
251	20230629	152400	1911628248	1951	1951	1951	1951	0
252	20230629	152300	1911628248	1951	1951	1951	1951	0
253	20230629	152200	1911628248	1951	1951	1951	1951	0
254	20230629	152100	1911628248	1951	1951	1951	1951	0
255	20230629	152000	1911628248	1951	1951	1951	1951	0
256	20230629	151900	1911628248	1951	1951	1951	1950	1300
257	20230629	151800	1909093131	1950	1947	1950	1947	4522
258	20230629	151700	1900278067	1948	1948	1948	1948	130
259	20230629	151600	1900024827	1947	1948	1948	1947	50
260	20230629	151500	1899927457	1948	1948	1948	1948	1
261	20230629	151400	1899925509	1948	1948	1948	1948	50
262	20230629	151300	1899828109	1948	1946	1948	1946	2071
263	20230629	151200	1895794995	1947	1946	1947	1946	4447
264	20230629	151100	1887137911	1946	1946	1946	1946	3775
265	20230629	151000	1879791761	1947	1948	1948	1947	1058
266	20230629	150900	1877731700	1949	1949	1949	1949	1030
267	20230629	150800	1875724230	1949	1949	1949	1949	3
268	20230629	150700	1875718383	1947	1947	1947	1947	500
269	20230629	150600	1874744883	1947	1947	1947	1947	14
270	20230629	150500	1874717625	1947	1947	1947	1947	2986
271	20230629	150400	1868903883	1947	1947	1947	1947	489
272	20230629	150300	1867951800	1947	1947	1947	1947	0
273	20230629	150200	1867951800	1947	1946	1947	1946	220
274	20230629	150100	1867523510	1946	1946	1946	1946	470
275	20230629	150000	1866608890	1945	1948	1948	1945	12238
276	20230629	145900	1842788453	1948	1948	1948	1948	677
277	20230629	145800	1841469657	1947	1947	1947	1947	0
278	20230629	145700	1841469657	1947	1948	1948	1947	212
279	20230629	145600	1841056682	1948	1946	1949	1946	375
280	20230629	145500	1840326779	1946	1950	1950	1945	6719
281	20230629	145400	1827250617	1950	1950	1950	1950	16
282	20230629	145300	1827219417	1948	1948	1948	1948	71
283	20230629	145200	1827081109	1948	1949	1949	1948	33
284	20230629	145100	1827016802	1948	1949	1949	1948	90
285	20230629	145000	1826841432	1949	1945	1949	1945	21
286	20230629	144900	1826800507	1944	1947	1947	1944	1947
287	20230629	144800	1823012529	1948	1948	1948	1947	174
288	20230629	144700	1822673647	1949	1950	1950	1949	90
289	20230629	144600	1822498157	1948	1949	1950	1948	654
290	20230629	144500	1821223673	1949	1948	1949	1947	454
291	20230629	144400	1820339087	1943	1943	1943	1943	0
292	20230629	144300	1820339087	1943	1943	1943	1943	282
293	20230629	144200	1819791161	1944	1944	1944	1944	320
294	20230629	144100	1819169081	1944	1945	1945	1944	9101
295	20230629	144000	1801469909	1945	1945	1945	1945	4415
296	20230629	143900	1792882734	1945	1947	1947	1945	5515
297	20230629	143800	1782151244	1947	1949	1949	1947	1633
298	20230629	143700	1778971763	1949	1949	1949	1949	14
299	20230629	143600	1778944477	1949	1949	1949	1949	0
300	20230629	143500	1778944477	1949	1949	1949	1949	511
301	20230629	143400	1777948538	1950	1950	1950	1950	60
302	20230629	143300	1777831538	1950	1953	1953	1948	1602
303	20230629	143200	1774710351	1950	1952	1953	1950	1335
304	20230629	143100	1772104980	1952	1953	1954	1952	131
305	20230629	143000	1771849163	1952	1952	1952	1952	52
306	20230629	142900	1771747659	1950	1949	1950	1949	359
307	20230629	142800	1771047743	1949	1951	1951	1949	781
308	20230629	142700	1769525148	1952	1953	1953	1952	80
309	20230629	142600	1769368958	1956	1956	1956	1956	0
310	20230629	142500	1769368958	1956	1956	1956	1956	200
311	20230629	142400	1768977758	1956	1956	1956	1956	0
312	20230629	142300	1768977758	1956	1956	1956	1956	0
313	20230629	142200	1768977758	1956	1956	1956	1956	1
314	20230629	142100	1768975802	1956	1956	1956	1956	0
315	20230629	142000	1768975802	1956	1956	1956	1956	220
316	20230629	141900	1768545482	1956	1956	1956	1956	1
317	20230629	141800	1768543526	1951	1951	1951	1951	0
318	20230629	141700	1768543526	1951	1950	1951	1950	240
319	20230629	141600	1768075362	1950	1951	1951	1950	214
320	20230629	141500	1767658022	1951	1951	1951	1951	0
321	20230629	141400	1767658022	1951	1951	1951	1951	50
322	20230629	141300	1767560472	1950	1950	1950	1950	1
323	20230629	141200	1767558522	1951	1951	1951	1950	1630
324	20230629	141100	1764378562	1951	1951	1951	1951	0
325	20230629	141000	1764378562	1951	1951	1951	1951	0
326	20230629	140900	1764378562	1951	1951	1951	1951	50
327	20230629	140800	1764281012	1952	1952	1953	1952	32
328	20230629	140700	1764218528	1952	1949	1952	1949	530
329	20230629	140600	1763185299	1949	1948	1949	1948	45
330	20230629	140500	1763097619	1948	1948	1948	1948	102
331	20230629	140400	1762898923	1948	1950	1950	1948	2716
332	20230629	140300	1757607533	1950	1950	1950	1950	1074
333	20230629	140200	1755513233	1950	1950	1950	1950	952
334	20230629	140100	1753656833	1950	1950	1950	1950	500
335	20230629	140000	1752681833	1950	1950	1950	1950	380
336	20230629	135900	1751940833	1950	1952	1952	1950	208
337	20230629	135800	1751534969	1952	1953	1953	1952	13
338	20230629	135700	1751509581	1952	1952	1952	1952	0
339	20230629	135600	1751509581	1952	1952	1952	1952	0
340	20230629	135500	1751509581	1952	1952	1952	1952	96
341	20230629	135400	1751322189	1952	1951	1952	1950	1810
342	20230629	135300	1747792359	1952	1953	1953	1952	2177
343	20230629	135200	1743542845	1953	1953	1953	1953	370
344	20230629	135100	1742820235	1952	1952	1952	1952	0
345	20230629	135000	1742820235	1952	1953	1953	1952	2031
346	20230629	134900	1738855673	1952	1952	1952	1952	0
347	20230629	134800	1738855673	1952	1950	1952	1950	2037
348	20230629	134700	1734881405	1950	1950	1950	1950	11
349	20230629	134600	1734859955	1950	1950	1950	1950	69
350	20230629	134500	1734725405	1949	1949	1950	1949	1075
351	20230629	134400	1732630010	1950	1951	1951	1950	425
352	20230629	134300	1731801170	1951	1951	1951	1951	20
353	20230629	134200	1731762150	1951	1951	1951	1951	50
354	20230629	134100	1731664600	1952	1952	1952	1952	10
355	20230629	134000	1731645080	1951	1951	1951	1951	1
356	20230629	133900	1731643129	1952	1952	1952	1952	3
357	20230629	133800	1731637273	1948	1948	1948	1948	0
358	20230629	133700	1731637273	1948	1948	1948	1948	0
359	20230629	133600	1731637273	1948	1951	1951	1948	700
360	20230629	133500	1730272087	1952	1953	1953	1952	80
361	20230629	133400	1730115897	1953	1953	1953	1953	724
362	20230629	133300	1728701925	1957	1955	1957	1955	2102
363	20230629	133200	1724589471	1955	1955	1955	1955	20
364	20230629	133100	1724550371	1957	1957	1957	1957	0
365	20230629	133000	1724550371	1957	1957	1957	1957	3000
366	20230629	132900	1718679371	1948	1957	1957	1948	5447
367	20230629	132800	1708066996	1949	1957	1957	1949	101
368	20230629	132700	1707870139	1950	1958	1958	1950	9060
369	20230629	132600	1690202506	1951	1951	1951	1951	1
370	20230629	132500	1690200555	1951	1952	1952	1951	1500
371	20230629	132400	1687273757	1959	1957	1959	1957	372
372	20230629	132300	1686545153	1958	1954	1958	1951	121
373	20230629	132200	1686308958	1952	1955	1955	1952	1020
374	20230629	132100	1684317264	1959	1959	1959	1952	148
375	20230629	132000	1684028228	1951	1956	1959	1951	7796
376	20230629	131900	1668807196	1956	1956	1956	1956	440
377	20230629	131800	1667946556	1956	1959	1959	1956	53
378	20230629	131700	1667842879	1959	1959	1960	1959	57
379	20230629	131600	1667731214	1960	1960	1960	1960	0
380	20230629	131500	1667731214	1960	1959	1960	1959	10
381	20230629	131400	1667711618	1957	1957	1957	1953	5423
382	20230629	131300	1657114042	1957	1957	1957	1957	3
383	20230629	131200	1657108171	1962	1962	1962	1962	0
384	20230629	131100	1657108171	1962	1958	1962	1957	105
385	20230629	131000	1656902622	1959	1959	1959	1959	34
386	20230629	130900	1656836016	1957	1957	1957	1957	300
387	20230629	130800	1656248916	1957	1957	1957	1957	0
388	20230629	130700	1656248916	1957	1959	1959	1957	4011
389	20230629	130600	1648395097	1958	1958	1958	1958	0
390	20230629	130500	1648395097	1958	1958	1958	1958	500
391	20230629	130400	1647416097	1957	1960	1960	1957	7210
392	20230629	130300	1633293521	1962	1964	1964	1962	32
393	20230629	130200	1633230677	1962	1962	1962	1962	28
394	20230629	130100	1633175741	1966	1966	1966	1966	4
395	20230629	130000	1633167877	1958	1967	1967	1958	754
396	20230629	125900	1631689541	1967	1960	1967	1958	1522
397	20230629	125800	1628705616	1967	1963	1967	1963	777
398	20230629	125700	1627180313	1962	1962	1962	1962	0
399	20230629	125600	1627180313	1962	1963	1968	1958	2412
400	20230629	125500	1622444586	1963	1962	1963	1962	13
401	20230629	125400	1622419074	1958	1963	1963	1958	47
402	20230629	125300	1622326843	1963	1958	1963	1958	148
403	20230629	125200	1622036994	1957	1957	1957	1957	400
404	20230629	125100	1621254194	1957	1951	1957	1951	827
405	20230629	125000	1619637643	1951	1952	1952	1951	1579
406	20230629	124900	1616556340	1952	1952	1952	1952	0
407	20230629	124800	1616556340	1952	1952	1952	1952	300
408	20230629	124700	1615970740	1952	1952	1952	1952	1143
409	20230629	124600	1613739604	1957	1957	1957	1957	1
410	20230629	124500	1613737647	1951	1957	1957	1951	983
411	20230629	124400	1611818491	1958	1958	1958	1958	0
412	20230629	124300	1611818491	1958	1952	1958	1951	512
413	20230629	124200	1610819354	1952	1952	1952	1952	1013
414	20230629	124100	1608841978	1953	1952	1953	1952	211
415	20230629	124000	1608430095	1953	1953	1953	1952	981
416	20230629	123900	1606514401	1952	1953	1953	1952	300
417	20230629	123800	1605928751	1950	1950	1950	1950	0
418	20230629	123700	1605928751	1950	1956	1956	1950	5691
419	20230629	123600	1594814215	1957	1957	1957	1957	45
420	20230629	123500	1594726150	1957	1958	1958	1957	402
421	20230629	123400	1593939036	1958	1958	1958	1958	572
422	20230629	123300	1592819060	1960	1960	1960	1960	0
423	20230629	123200	1592819060	1960	1962	1962	1960	454
424	20230629	123100	1591929065	1963	1963	1963	1963	215
425	20230629	123000	1591507020	1963	1963	1963	1963	751
426	20230629	122900	1590032807	1963	1961	1964	1961	27
427	20230629	122800	1589979794	1960	1961	1961	1960	877
428	20230629	122700	1588260097	1962	1964	1964	1962	424
429	20230629	122600	1587427599	1964	1962	1964	1962	222
430	20230629	122500	1586991839	1962	1962	1962	1962	119
431	20230629	122400	1586758361	1962	1962	1962	1961	1516
432	20230629	122300	1583784484	1960	1960	1960	1960	100
433	20230629	122200	1583588484	1962	1962	1962	1962	546
434	20230629	122100	1582517232	1960	1962	1962	1960	146
435	20230629	122000	1582230970	1962	1961	1962	1961	881
436	20230629	121900	1580502650	1961	1961	1961	1961	962
437	20230629	121800	1578616168	1962	1960	1962	1960	20
438	20230629	121700	1578576952	1947	1952	1952	1945	5909
439	20230629	121600	1567058956	1962	1962	1962	1962	653
440	20230629	121500	1565777770	1962	1951	1962	1951	422
441	20230629	121400	1564954206	1951	1951	1951	1951	0
442	20230629	121300	1564954206	1951	1953	1953	1951	2558
443	20230629	121200	1559963433	1954	1956	1956	1953	1715
444	20230629	121100	1556612311	1958	1957	1958	1957	721
445	20230629	121000	1555201213	1957	1962	1962	1957	313
446	20230629	120900	1554588612	1957	1962	1962	1957	2570
447	20230629	120800	1549546277	1959	1960	1960	1959	21695
448	20230629	120700	1507045486	1960	1960	1962	1960	1243
449	20230629	120600	1504609082	1960	1959	1960	1959	339
450	20230629	120500	1503944643	1959	1958	1959	1958	271
451	20230629	120400	1503413954	1958	1956	1958	1947	3012
452	20230629	120300	1497536319	1953	1964	1964	1953	2713
453	20230629	120200	1492223877	1964	1963	1964	1963	177
454	20230629	120100	1491876412	1962	1958	1962	1958	4107
455	20230629	120000	1483820844	1958	1956	1958	1956	64
456	20230629	115900	1483695640	1956	1954	1956	1954	4530
457	20230629	115800	1474838209	1954	1955	1955	1954	91
458	20230629	115700	1474660394	1956	1956	1956	1956	288
459	20230629	115600	1474097066	1955	1954	1956	1954	1001
460	20230629	115500	1472141010	1953	1953	1953	1953	0
461	20230629	115400	1472141010	1953	1953	1953	1953	0
462	20230629	115300	1472141010	1953	1953	1953	1953	0
463	20230629	115200	1472141010	1953	1946	1953	1945	1323
464	20230629	115100	1469565322	1954	1952	1954	1939	42746
465	20230629	115000	1386515885	1954	1953	1961	1953	24606
466	20230629	114900	1338375831	1953	1953	1953	1951	1927
467	20230629	114800	1334614400	1953	1952	1953	1952	152
468	20230629	114700	1334317555	1952	1950	1952	1950	5448
469	20230629	114600	1323684322	1950	1947	1951	1947	11954
470	20230629	114500	1300379023	1948	1946	1948	1945	2089
471	20230629	114400	1296309917	1946	1943	1949	1943	8274
472	20230629	114300	1280203405	1943	1940	1943	1938	16848
473	20230629	114200	1247515876	1940	1940	1941	1940	5020
474	20230629	114100	1237776968	1940	1936	1940	1935	16529
475	20230629	114000	1205788613	1936	1943	1943	1936	23264
476	20230629	113900	1160681403	1941	1937	1945	1937	20315
477	20230629	113800	1121232555	1924	1935	1957	1924	76699
478	20230629	113700	972695046	1862	1862	1862	1862	0
479	20230629	113600	972695046	1862	1862	1862	1862	0
480	20230629	113500	972695046	1862	1980	1980	1862	35296
481	20230629	113400	903957137	1980	1968	1980	1967	3643
482	20230629	113300	896790104	1980	1971	1980	1968	1532
483	20230629	113200	893773580	1969	1969	1969	1969	0
484	20230629	113100	893773580	1969	1973	1973	1969	10123
485	20230629	113000	873823302	1973	1975	1975	1973	2679
486	20230629	112900	868535160	1975	1977	1977	1975	9332
487	20230629	112800	850102987	1975	1975	1975	1975	0
488	20230629	112700	850102987	1975	1977	1977	1975	4261
489	20230629	112600	841686511	1975	1981	1981	1975	10309
490	20230629	112500	821304197	1982	1984	1984	1982	255
491	20230629	112400	820798771	1982	1986	1988	1982	2769
492	20230629	112300	815307093	1988	1987	1988	1986	1518
493	20230629	112200	812289944	1988	1988	1988	1988	858
494	20230629	112100	810584240	1988	1987	1988	1987	228
495	20230629	112000	810131084	1986	1986	1986	1986	0
496	20230629	111900	810131084	1986	1986	1986	1986	1618
497	20230629	111800	806917736	1986	1983	1986	1983	1216
498	20230629	111700	804502808	1979	1977	1979	1977	400
499	20230629	111600	803711668	1977	1974	1977	1974	4135
500	20230629	111500	795540178	1974	1974	1974	1974	0
501	20230629	111400	795540178	1974	1973	1975	1969	20628
502	20230629	111300	754877727	1973	1977	1977	1973	11109
503	20230629	111200	732940420	1977	1979	1979	1977	5662
504	20230629	111100	721737570	1979	1982	1982	1979	7001
505	20230629	111000	707873702	1981	1981	1981	1981	4005
506	20230629	110900	699939797	1980	1987	1987	1980	67900
507	20230629	110800	565285125	1987	1987	1987	1987	1940
508	20230629	110700	561430345	1987	1987	1990	1987	25675
509	20230629	110600	510368614	1987	1989	1993	1987	8276
510	20230629	110500	493913202	1989	1988	1989	1988	7229
511	20230629	110400	479539950	1989	1991	1991	1989	5695
512	20230629	110300	468206260	1992	1993	1993	1992	2391
513	20230629	110200	463443228	1993	1995	1995	1993	4762
514	20230629	110100	453943318	1995	1995	1995	1995	0
515	20230629	110000	453943318	1995	1990	1995	1990	6813
516	20230629	105900	440359898	1991	1996	1996	1991	16372
517	20230629	105800	407724708	1996	1996	1996	1996	3210
518	20230629	105700	401317548	1996	1996	1996	1996	3353
519	20230629	105600	394624960	1996	1996	2005	1996	1354
520	20230629	105500	391922364	1996	1996	1996	1996	116
521	20230629	105400	391690828	1996	1996	1996	1996	30
522	20230629	105300	391630948	1995	1996	1996	1995	118
523	20230629	105200	391395513	1996	1996	1996	1996	0
524	20230629	105100	391395513	1996	1996	1996	1996	500
525	20230629	105000	390397513	1996	1999	2005	1996	5776
526	20230629	104900	378856608	1995	1995	1995	1995	100
527	20230629	104800	378657108	1995	1995	1995	1995	633
528	20230629	104700	377394273	1995	1995	1995	1995	7700
529	20230629	104600	362032773	1995	1995	1995	1995	201
530	20230629	104500	361631778	1995	1996	1996	1995	9125
531	20230629	104400	343422730	1999	1999	1999	1999	1
532	20230629	104300	343420731	1999	1996	1999	1996	7324
533	20230629	104200	328800024	1996	1999	1999	1996	1365
534	20230629	104100	326072886	1999	2000	2000	1999	17152
535	20230629	104000	291769860	2000	2000	2000	2000	613
536	20230629	103900	290543860	2000	2000	2000	2000	0
537	20230629	103800	290543860	2000	2000	2000	2000	386
538	20230629	103700	289771860	2000	2000	2000	2000	0
539	20230629	103600	289771860	2000	2000	2000	2000	500
540	20230629	103500	288771860	2000	2000	2000	2000	0
541	20230629	103400	288771860	2000	2010	2010	2000	20643
542	20230629	103300	247484380	2010	2010	2010	2005	202
543	20230629	103200	247078860	2005	2005	2010	2005	2183
544	20230629	103100	242701030	2005	2005	2010	2005	6056
545	20230629	103000	230558745	2000	2005	2010	2000	4429
546	20230629	102900	221680515	2005	2005	2005	2005	4129
547	20230629	102800	213401870	2010	2000	2010	2000	2365
548	20230629	102700	208660855	2000	2005	2010	2000	17401
549	20230629	102600	173806350	2005	2005	2010	2005	1753
550	20230629	102500	170291575	2010	2010	2010	2010	767
551	20230629	102400	168749905	2020	2020	2020	2020	2
552	20230629	102300	168745865	2020	2015	2020	2015	11
553	20230629	102200	168723695	2020	2020	2020	2020	0
554	20230629	102100	168723695	2020	2010	2020	2010	3543
555	20230629	102000	161602255	2010	2010	2010	2010	0
556	20230629	101900	161602255	2010	2010	2010	2010	0
557	20230629	101800	161602255	2010	2010	2010	2010	21011
558	20230629	101700	119370145	2020	2010	2020	2010	502
559	20230629	101600	118361105	2015	2015	2015	2015	3260
560	20230629	101500	111792205	2015	2015	2015	2015	0
561	20230629	101400	111792205	2015	2015	2015	2015	920
562	20230629	101300	109938405	2025	2015	2025	2015	4800
563	20230629	101200	100266385	2025	2025	2025	2025	14
564	20230629	101100	100238035	2020	2025	2025	2020	501
565	20230629	101000	99226010	2020	2025	2025	2020	11
566	20230629	100900	99203785	2015	2025	2025	2015	15
567	20230629	100800	99173480	2025	2025	2025	2025	0
568	20230629	100700	99173480	2025	2025	2025	2025	6
569	20230629	100600	99161330	2025	2025	2025	2025	4
570	20230629	100500	99153230	2025	2025	2025	2020	124
571	20230629	100400	98902625	2025	2025	2025	2025	5
572	20230629	100300	98892500	2025	2025	2025	2025	0
573	20230629	100200	98892500	2025	2020	2025	2020	11
574	20230629	100100	98870275	2025	2025	2025	2025	0
575	20230629	100000	98870275	2025	2025	2025	2015	571
576	20230629	095900	97719000	2025	2025	2025	2025	10
577	20230629	095800	97698750	2025	2025	2025	2025	1
578	20230629	095700	97696725	2025	2025	2025	2015	413
579	20230629	095600	96864500	2025	2025	2025	2025	213
580	20230629	095500	96433175	2025	2025	2025	2025	0
581	20230629	095400	96433175	2025	2025	2025	2025	4
582	20230629	095300	96425075	2025	2025	2025	2025	0
583	20230629	095200	96425075	2025	2020	2025	2015	197
584	20230629	095100	96027810	2025	2025	2025	2025	0
585	20230629	095000	96027810	2025	2015	2025	2015	2
586	20230629	094900	96023770	2015	2020	2020	2015	49
587	20230629	094800	95925030	2025	2025	2025	2025	0
588	20230629	094700	95925030	2025	2015	2025	2015	254
589	20230629	094600	95413200	2025	2025	2025	2025	0
590	20230629	094500	95413200	2025	2025	2025	2015	511
591	20230629	094400	94383425	2025	2025	2025	2025	1
592	20230629	094300	94381400	2015	2025	2025	2015	59
593	20230629	094200	94262415	2025	2015	2025	2015	1895
594	20230629	094100	90443970	2025	2025	2025	2025	0
595	20230629	094000	90443970	2025	2010	2025	2010	504
596	20230629	093900	89430915	2025	2020	2025	2020	300
597	20230629	093800	88824910	2020	2025	2025	2015	1294
598	20230629	093700	86217375	2025	2025	2025	2025	0
599	20230629	093600	86217375	2025	2015	2025	2015	228
600	20230629	093500	85757935	2025	2025	2025	2025	20
601	20230629	093400	85717435	2025	2025	2025	2015	61
602	20230629	093300	85594415	2025	2025	2025	2025	1
603	20230629	093200	85592390	2025	2025	2025	2025	10
604	20230629	093100	85572140	2025	2015	2025	2015	337
605	20230629	093000	84892075	2015	2015	2015	2015	1006
606	20230629	092900	82864985	2025	2015	2025	2015	358
607	20230629	092800	82143605	2030	2020	2030	2010	12439
608	20230629	092700	57074710	2030	2030	2030	2030	104
609	20230629	092600	56863590	2030	2030	2030	2030	0
610	20230629	092500	56863590	2030	2020	2030	2020	2503
611	20230629	092400	51807010	2030	2030	2030	2030	1
612	20230629	092300	51804980	2030	2025	2030	2020	1976
613	20230629	092200	47812960	2035	2025	2035	2025	4
614	20230629	092100	47804840	2035	2035	2035	2035	0
615	20230629	092000	47804840	2035	2035	2035	2020	521
616	20230629	091900	46752060	2035	2030	2035	2030	1001
617	20230629	091800	44720025	2020	2020	2020	2020	5056
618	20230629	091700	34506905	2025	2025	2035	2025	950
619	20230629	091600	32582645	2035	2035	2035	2035	120
620	20230629	091500	32338445	2035	2020	2035	2020	139
621	20230629	091400	32057650	2035	2035	2035	2035	26
622	20230629	091300	32004740	2035	2025	2035	2025	71
623	20230629	091200	31860955	2035	2035	2035	2035	223
624	20230629	091100	31407150	2040	2040	2040	2040	0
625	20230629	091000	31407150	2040	2030	2040	2030	211
626	20230629	090900	30977830	2035	2030	2035	2030	247
627	20230629	090800	30476415	2030	2030	2030	2030	48
628	20230629	090700	30378975	2030	2030	2030	2030	1044
629	20230629	090600	28259655	2030	2025	2030	2025	98
630	20230629	090500	28061200	2025	2020	2025	2020	1968
631	20230629	090400	24083295	2020	2020	2020	2005	2002
632	20230629	090300	20062785	2005	2025	2025	2005	3200
633	20230629	090200	13632420	2025	2030	2030	2015	441
634	20230629	090100	12741535	2030	2025	2035	2010	5275
635	20230629	090000	2127450	2035	2030	2035	2030	1048