KissMeData/012340/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	200900	734151621	2000	2000	2000	2000	7764
3	20230607	200800	734151621	2000	2000	2000	2000	0
4	20230607	200700	734151621	2000	2000	2000	2000	0
5	20230607	200600	734151621	2000	2000	2000	2000	0
6	20230607	200500	734151621	2000	2000	2000	2000	0
7	20230607	200400	734151621	2000	2000	2000	2000	0
8	20230607	200300	734151621	2000	2000	2000	2000	0
9	20230607	200200	734151621	2000	2000	2000	2000	0
10	20230607	200100	734151621	2000	2000	2000	2000	0
11	20230607	200000	734151621	2000	2000	2000	2000	0
12	20230607	195900	734151621	2000	2000	2000	2000	0
13	20230607	195800	734151621	2000	2000	2000	2000	0
14	20230607	195700	734151621	2000	2000	2000	2000	0
15	20230607	195600	734151621	2000	2000	2000	2000	0
16	20230607	195500	734151621	2000	2000	2000	2000	0
17	20230607	195400	734151621	2000	2000	2000	2000	0
18	20230607	195300	734151621	2000	2000	2000	2000	0
19	20230607	195200	734151621	2000	2000	2000	2000	0
20	20230607	195100	734151621	2000	2000	2000	2000	0
21	20230607	195000	734151621	2000	2000	2000	2000	0
22	20230607	194900	734151621	2000	2000	2000	2000	0
23	20230607	194800	734151621	2000	2000	2000	2000	0
24	20230607	194700	734151621	2000	2000	2000	2000	0
25	20230607	194600	734151621	2000	2000	2000	2000	0
26	20230607	194500	734151621	2000	2000	2000	2000	0
27	20230607	194400	734151621	2000	2000	2000	2000	0
28	20230607	194300	734151621	2000	2000	2000	2000	0
29	20230607	194200	734151621	2000	2000	2000	2000	0
30	20230607	194100	734151621	2000	2000	2000	2000	0
31	20230607	194000	734151621	2000	2000	2000	2000	0
32	20230607	193900	734151621	2000	2000	2000	2000	7764
33	20230607	193800	734151621	2000	2000	2000	2000	0
34	20230607	193700	734151621	2000	2000	2000	2000	0
35	20230607	193600	734151621	2000	2000	2000	2000	0
36	20230607	193500	734151621	2000	2000	2000	2000	0
37	20230607	193400	734151621	2000	2000	2000	2000	0
38	20230607	193300	734151621	2000	2000	2000	2000	0
39	20230607	193200	734151621	2000	2000	2000	2000	0
40	20230607	193100	734151621	2000	2000	2000	2000	0
41	20230607	193000	734151621	2000	2000	2000	2000	0
42	20230607	192900	734151621	2000	2000	2000	2000	0
43	20230607	192800	734151621	2000	2000	2000	2000	0
44	20230607	192700	734151621	2000	2000	2000	2000	0
45	20230607	192600	734151621	2000	2000	2000	2000	0
46	20230607	192500	734151621	2000	2000	2000	2000	0
47	20230607	192400	734151621	2000	2000	2000	2000	0
48	20230607	192300	734151621	2000	2000	2000	2000	0
49	20230607	192200	734151621	2000	2000	2000	2000	0
50	20230607	192100	734151621	2000	2000	2000	2000	0
51	20230607	192000	734151621	2000	2000	2000	2000	0
52	20230607	191900	734151621	2000	2000	2000	2000	0
53	20230607	191800	734151621	2000	2000	2000	2000	0
54	20230607	191700	734151621	2000	2000	2000	2000	0
55	20230607	191600	734151621	2000	2000	2000	2000	0
56	20230607	191500	734151621	2000	2000	2000	2000	0
57	20230607	191400	734151621	2000	2000	2000	2000	0
58	20230607	191300	734151621	2000	2000	2000	2000	0
59	20230607	191200	734151621	2000	2000	2000	2000	0
60	20230607	191100	734151621	2000	2000	2000	2000	0
61	20230607	191000	734151621	2000	2000	2000	2000	0
62	20230607	190900	734151621	2000	2000	2000	2000	7764
63	20230607	190800	734151621	2000	2000	2000	2000	0
64	20230607	190700	734151621	2000	2000	2000	2000	0
65	20230607	190600	734151621	2000	2000	2000	2000	0
66	20230607	190500	734151621	2000	2000	2000	2000	0
67	20230607	190400	734151621	2000	2000	2000	2000	0
68	20230607	190300	734151621	2000	2000	2000	2000	0
69	20230607	190200	734151621	2000	2000	2000	2000	0
70	20230607	190100	734151621	2000	2000	2000	2000	0
71	20230607	190000	734151621	2000	2000	2000	2000	0
72	20230607	185900	734151621	2000	2000	2000	2000	0
73	20230607	185800	734151621	2000	2000	2000	2000	0
74	20230607	185700	734151621	2000	2000	2000	2000	0
75	20230607	185600	734151621	2000	2000	2000	2000	0
76	20230607	185500	734151621	2000	2000	2000	2000	0
77	20230607	185400	734151621	2000	2000	2000	2000	0
78	20230607	185300	734151621	2000	2000	2000	2000	0
79	20230607	185200	734151621	2000	2000	2000	2000	0
80	20230607	185100	734151621	2000	2000	2000	2000	0
81	20230607	185000	734151621	2000	2000	2000	2000	0
82	20230607	184900	734151621	2000	2000	2000	2000	0
83	20230607	184800	734151621	2000	2000	2000	2000	0
84	20230607	184700	734151621	2000	2000	2000	2000	0
85	20230607	184600	734151621	2000	2000	2000	2000	0
86	20230607	184500	734151621	2000	2000	2000	2000	0
87	20230607	184400	734151621	2000	2000	2000	2000	0
88	20230607	184300	734151621	2000	2000	2000	2000	0
89	20230607	184200	734151621	2000	2000	2000	2000	0
90	20230607	184100	734151621	2000	2000	2000	2000	0
91	20230607	184000	734151621	2000	2000	2000	2000	0
92	20230607	183900	734151621	2000	2000	2000	2000	7764
93	20230607	183800	734151621	2000	2000	2000	2000	0
94	20230607	183700	734151621	2000	2000	2000	2000	0
95	20230607	183600	734151621	2000	2000	2000	2000	0
96	20230607	183500	734151621	2000	2000	2000	2000	0
97	20230607	183400	734151621	2000	2000	2000	2000	0
98	20230607	183300	734151621	2000	2000	2000	2000	0
99	20230607	183200	734151621	2000	2000	2000	2000	0
100	20230607	183100	734151621	2000	2000	2000	2000	0
101	20230607	183000	734151621	2000	2000	2000	2000	0
102	20230607	182900	734151621	2000	2000	2000	2000	0
103	20230607	182800	734151621	2000	2000	2000	2000	0
104	20230607	182700	734151621	2000	2000	2000	2000	0
105	20230607	182600	734151621	2000	2000	2000	2000	0
106	20230607	182500	734151621	2000	2000	2000	2000	0
107	20230607	182400	734151621	2000	2000	2000	2000	0
108	20230607	182300	734151621	2000	2000	2000	2000	0
109	20230607	182200	734151621	2000	2000	2000	2000	0
110	20230607	182100	734151621	2000	2000	2000	2000	0
111	20230607	182000	734151621	2000	2000	2000	2000	0
112	20230607	181900	734151621	2000	2000	2000	2000	0
113	20230607	181800	734151621	2000	2000	2000	2000	0
114	20230607	181700	734151621	2000	2000	2000	2000	0
115	20230607	181600	734151621	2000	2000	2000	2000	0
116	20230607	181500	734151621	2000	2000	2000	2000	0
117	20230607	181400	734151621	2000	2000	2000	2000	0
118	20230607	181300	734151621	2000	2000	2000	2000	0
119	20230607	181200	734151621	2000	2000	2000	2000	0
120	20230607	181100	734151621	2000	2000	2000	2000	0
121	20230607	181000	734151621	2000	2000	2000	2000	0
122	20230607	180900	734151621	2000	2000	2000	2000	7764
123	20230607	180800	734151621	2000	2000	2000	2000	0
124	20230607	180700	734151621	2000	2000	2000	2000	0
125	20230607	180600	734151621	2000	2000	2000	2000	0
126	20230607	180500	734151621	2000	2000	2000	2000	0
127	20230607	180400	734151621	2000	2000	2000	2000	0
128	20230607	180300	734151621	2000	2000	2000	2000	0
129	20230607	180200	734151621	2000	2000	2000	2000	0
130	20230607	180100	734151621	2000	2000	2000	2000	0
131	20230607	180000	734151621	2000	2000	2000	2000	0
132	20230607	175900	734151621	2000	2000	2000	2000	0
133	20230607	175800	734151621	2000	2000	2000	2000	0
134	20230607	175700	734151621	2000	2000	2000	2000	0
135	20230607	175600	734151621	2000	2000	2000	2000	0
136	20230607	175500	734151621	2000	2000	2000	2000	0
137	20230607	175400	734151621	2000	2000	2000	2000	0
138	20230607	175300	734151621	2000	2000	2000	2000	0
139	20230607	175200	734151621	2000	2000	2000	2000	0
140	20230607	175100	734151621	2000	2000	2000	2000	0
141	20230607	175000	734151621	2000	2000	2000	2000	0
142	20230607	174900	734151621	2000	2000	2000	2000	0
143	20230607	174800	734151621	2000	2000	2000	2000	0
144	20230607	174700	734151621	2000	2000	2000	2000	0
145	20230607	174600	734151621	2000	2000	2000	2000	0
146	20230607	174500	734151621	2000	2000	2000	2000	0
147	20230607	174400	734151621	2000	2000	2000	2000	0
148	20230607	174300	734151621	2000	2000	2000	2000	0
149	20230607	174200	734151621	2000	2000	2000	2000	0
150	20230607	174100	734151621	2000	2000	2000	2000	0
151	20230607	174000	734151621	2000	2000	2000	2000	0
152	20230607	173900	734151621	2000	2000	2000	2000	7764
153	20230607	173800	734151621	2000	2000	2000	2000	0
154	20230607	173700	734151621	2000	2000	2000	2000	0
155	20230607	173600	734151621	2000	2000	2000	2000	0
156	20230607	173500	734151621	2000	2000	2000	2000	0
157	20230607	173400	734151621	2000	2000	2000	2000	0
158	20230607	173300	734151621	2000	2000	2000	2000	0
159	20230607	173200	734151621	2000	2000	2000	2000	0
160	20230607	173100	734151621	2000	2000	2000	2000	0
161	20230607	173000	734151621	2000	2000	2000	2000	0
162	20230607	172900	734151621	2000	2000	2000	2000	0
163	20230607	172800	734151621	2000	2000	2000	2000	0
164	20230607	172700	734151621	2000	2000	2000	2000	0
165	20230607	172600	734151621	2000	2000	2000	2000	0
166	20230607	172500	734151621	2000	2000	2000	2000	0
167	20230607	172400	734151621	2000	2000	2000	2000	0
168	20230607	172300	734151621	2000	2000	2000	2000	0
169	20230607	172200	734151621	2000	2000	2000	2000	0
170	20230607	172100	734151621	2000	2000	2000	2000	0
171	20230607	172000	734151621	2000	2000	2000	2000	0
172	20230607	171900	734151621	2000	2000	2000	2000	0
173	20230607	171800	734151621	2000	2000	2000	2000	0
174	20230607	171700	734151621	2000	2000	2000	2000	0
175	20230607	171600	734151621	2000	2000	2000	2000	0
176	20230607	171500	734151621	2000	2000	2000	2000	0
177	20230607	171400	734151621	2000	2000	2000	2000	0
178	20230607	171300	734151621	2000	2000	2000	2000	0
179	20230607	171200	734151621	2000	2000	2000	2000	0
180	20230607	171100	734151621	2000	2000	2000	2000	0
181	20230607	171000	734151621	2000	2000	2000	2000	0
182	20230607	170900	734151621	2000	2000	2000	2000	7764
183	20230607	170800	734151621	2000	2000	2000	2000	0
184	20230607	170700	734151621	2000	2000	2000	2000	0
185	20230607	170600	734151621	2000	2000	2000	2000	0
186	20230607	170500	734151621	2000	2000	2000	2000	0
187	20230607	170400	734151621	2000	2000	2000	2000	0
188	20230607	170300	734151621	2000	2000	2000	2000	0
189	20230607	170200	734151621	2000	2000	2000	2000	0
190	20230607	170100	734151621	2000	2000	2000	2000	0
191	20230607	170000	734151621	2000	2000	2000	2000	0
192	20230607	165900	734151621	2000	2000	2000	2000	0
193	20230607	165800	734151621	2000	2000	2000	2000	0
194	20230607	165700	734151621	2000	2000	2000	2000	0
195	20230607	165600	734151621	2000	2000	2000	2000	0
196	20230607	165500	734151621	2000	2000	2000	2000	0
197	20230607	165400	734151621	2000	2000	2000	2000	0
198	20230607	165300	734151621	2000	2000	2000	2000	0
199	20230607	165200	734151621	2000	2000	2000	2000	0
200	20230607	165100	734151621	2000	2000	2000	2000	0
201	20230607	165000	734151621	2000	2000	2000	2000	0
202	20230607	164900	734151621	2000	2000	2000	2000	0
203	20230607	164800	734151621	2000	2000	2000	2000	0
204	20230607	164700	734151621	2000	2000	2000	2000	0
205	20230607	164600	734151621	2000	2000	2000	2000	0
206	20230607	164500	734151621	2000	2000	2000	2000	0
207	20230607	164400	734151621	2000	2000	2000	2000	0
208	20230607	164300	734151621	2000	2000	2000	2000	0
209	20230607	164200	734151621	2000	2000	2000	2000	0
210	20230607	164100	734151621	2000	2000	2000	2000	0
211	20230607	164000	734151621	2000	2000	2000	2000	0
212	20230607	163900	734151621	2000	2000	2000	2000	7764
213	20230607	163800	734151621	2000	2000	2000	2000	0
214	20230607	163700	734151621	2000	2000	2000	2000	0
215	20230607	163600	734151621	2000	2000	2000	2000	0
216	20230607	163500	734151621	2000	2000	2000	2000	0
217	20230607	163400	734151621	2000	2000	2000	2000	0
218	20230607	163300	734151621	2000	2000	2000	2000	0
219	20230607	163200	734151621	2000	2000	2000	2000	0
220	20230607	163100	734151621	2000	2000	2000	2000	0
221	20230607	163000	734151621	2000	2000	2000	2000	0
222	20230607	162900	734151621	2000	2000	2000	2000	0
223	20230607	162800	734151621	2000	2000	2000	2000	0
224	20230607	162700	734151621	2000	2000	2000	2000	0
225	20230607	162600	734151621	2000	2000	2000	2000	0
226	20230607	162500	734151621	2000	2000	2000	2000	0
227	20230607	162400	734151621	2000	2000	2000	2000	0
228	20230607	162300	734151621	2000	2000	2000	2000	0
229	20230607	162200	734151621	2000	2000	2000	2000	0
230	20230607	162100	734151621	2000	2000	2000	2000	0
231	20230607	162000	734151621	2000	2000	2000	2000	0
232	20230607	161900	734151621	2000	2000	2000	2000	0
233	20230607	161800	734151621	2000	2000	2000	2000	0
234	20230607	161700	734151621	2000	2000	2000	2000	0
235	20230607	161600	734151621	2000	2000	2000	2000	0
236	20230607	161500	734151621	2000	2000	2000	2000	0
237	20230607	161400	734151621	2000	2000	2000	2000	0
238	20230607	161300	734151621	2000	2000	2000	2000	0
239	20230607	161200	734151621	2000	2000	2000	2000	0
240	20230607	161100	734151621	2000	2000	2000	2000	0
241	20230607	161000	734151621	2000	2000	2000	2000	0
242	20230607	160900	734151621	2000	2000	2000	2000	7764
243	20230607	160800	734151621	2000	2000	2000	2000	0
244	20230607	160700	734151621	2000	2000	2000	2000	0
245	20230607	160600	734151621	2000	2000	2000	2000	0
246	20230607	160500	734151621	2000	2000	2000	2000	0
247	20230607	160400	734151621	2000	2000	2000	2000	0
248	20230607	160300	734151621	2000	2000	2000	2000	0
249	20230607	160200	734151621	2000	2000	2000	2000	0
250	20230607	160100	734151621	2000	2000	2000	2000	0
251	20230607	160000	734151621	2000	2000	2000	2000	0
252	20230607	155900	734151621	2000	2000	2000	2000	0
253	20230607	155800	734151621	2000	2000	2000	2000	0
254	20230607	155700	734151621	2000	2000	2000	2000	0
255	20230607	155600	734151621	2000	2000	2000	2000	0
256	20230607	155500	734151621	2000	2000	2000	2000	0
257	20230607	155400	734151621	2000	2000	2000	2000	0
258	20230607	155300	734151621	2000	2000	2000	2000	0
259	20230607	155200	734151621	2000	2000	2000	2000	0
260	20230607	155100	734151621	2000	2000	2000	2000	0
261	20230607	155000	734151621	2000	2000	2000	2000	0
262	20230607	154900	734151621	2000	2000	2000	2000	0
263	20230607	154800	734151621	2000	2000	2000	2000	0
264	20230607	154700	734151621	2000	2000	2000	2000	0
265	20230607	154600	734151621	2000	2000	2000	2000	0
266	20230607	154500	734151621	2000	2000	2000	2000	0
267	20230607	154400	734151621	2000	2000	2000	2000	0
268	20230607	154300	734151621	2000	2000	2000	2000	0
269	20230607	154200	734151621	2000	2000	2000	2000	0
270	20230607	154100	734151621	2000	2000	2000	2000	0
271	20230607	154000	734151621	2000	2000	2000	2000	0
272	20230607	153900	734151621	2000	2000	2000	2000	7764
273	20230607	153800	734151621	2000	2000	2000	2000	0
274	20230607	153700	734151621	2000	2000	2000	2000	0
275	20230607	153600	734151621	2000	2000	2000	2000	0
276	20230607	153500	734151621	2000	2000	2000	2000	0
277	20230607	153400	734151621	2000	2000	2000	2000	0
278	20230607	153300	734151621	2000	2000	2000	2000	0
279	20230607	153200	734151621	2000	2000	2000	2000	0
280	20230607	153100	734151621	2000	2000	2000	2000	0
281	20230607	153000	734151621	2000	2000	2000	2000	7764
282	20230607	152900	718623621	2005	2005	2005	2005	0
283	20230607	152800	718623621	2005	2005	2005	2005	0
284	20230607	152700	718623621	2005	2005	2005	2005	0
285	20230607	152600	718623621	2005	2005	2005	2005	0
286	20230607	152500	718623621	2005	2005	2005	2005	0
287	20230607	152400	718623621	2005	2005	2005	2005	0
288	20230607	152300	718623621	2005	2005	2005	2005	0
289	20230607	152200	718623621	2005	2005	2005	2005	0
290	20230607	152100	718623621	2005	2005	2005	2005	0
291	20230607	152000	718623621	2005	2005	2005	2005	0
292	20230607	151900	718623621	2005	2005	2005	2005	46
293	20230607	151800	718531391	2010	2010	2010	2010	10
294	20230607	151700	718511291	2010	2010	2010	2010	2
295	20230607	151600	718507271	2000	2000	2000	2000	7
296	20230607	151500	718493271	2010	2005	2010	2000	7547
297	20230607	151400	703397111	2005	2005	2005	2005	191
298	20230607	151300	703014156	2010	2010	2010	2010	1
299	20230607	151200	703012146	2010	2010	2010	2010	11
300	20230607	151100	702990036	2015	2010	2015	2010	809
301	20230607	151000	701360226	2015	2010	2015	2010	178
302	20230607	150900	701002411	2015	2015	2015	2010	30
303	20230607	150800	700942101	2010	2005	2010	2005	786
304	20230607	150700	699362496	2005	2005	2005	2005	0
305	20230607	150600	699362496	2005	2005	2005	2005	64
306	20230607	150500	699234176	2005	2000	2005	2000	258
307	20230607	150400	698718171	2000	2000	2000	2000	44
308	20230607	150300	698630171	2005	2010	2010	2005	180
309	20230607	150200	698269221	2005	2005	2005	2005	0
310	20230607	150100	698269221	2005	2005	2005	2005	546
311	20230607	150000	697174491	2005	2005	2005	2005	5
312	20230607	145900	697164466	2005	2005	2005	2005	544
313	20230607	145800	696073746	2010	2010	2010	2010	131
314	20230607	145700	695810436	2010	2010	2010	2010	193
315	20230607	145600	695422506	2010	2010	2010	2010	0
316	20230607	145500	695422506	2010	2010	2010	2010	30
317	20230607	145400	695362206	2010	2010	2010	2010	11
318	20230607	145300	695340096	2010	2010	2010	2010	10
319	20230607	145200	695319996	2010	2010	2010	2010	102
320	20230607	145100	695114976	2010	2010	2010	2010	340
321	20230607	145000	694431576	2010	2010	2010	2010	30
322	20230607	144900	694371276	2010	2010	2010	2010	31
323	20230607	144800	694308966	2000	2000	2000	2000	0
324	20230607	144700	694308966	2000	2000	2000	2000	301
325	20230607	144600	693706966	2000	2000	2000	2000	13
326	20230607	144500	693680966	2000	2000	2000	2000	0
327	20230607	144400	693680966	2000	2005	2005	2000	3263
328	20230607	144300	687146396	2005	2005	2005	2005	0
329	20230607	144200	687146396	2005	2005	2005	2005	0
330	20230607	144100	687146396	2005	2005	2010	2005	5601
331	20230607	144000	675915886	2010	2015	2015	2010	102
332	20230607	143900	675710696	2010	2010	2010	2010	132
333	20230607	143800	675445376	2010	2010	2010	2010	1265
334	20230607	143700	672902726	2005	2005	2005	2005	66
335	20230607	143600	672770396	2005	2005	2005	2005	0
336	20230607	143500	672770396	2005	2005	2005	2005	1
337	20230607	143400	672768391	2005	2005	2005	2005	0
338	20230607	143300	672768391	2005	2005	2005	2005	18
339	20230607	143200	672732301	2005	2005	2005	2005	59
340	20230607	143100	672614006	2010	2010	2010	2010	24
341	20230607	143000	672565766	2010	2010	2010	2010	0
342	20230607	142900	672565766	2010	2010	2010	2010	7519
343	20230607	142800	657452576	2010	2010	2010	2010	20
344	20230607	142700	657412376	2010	2010	2010	2010	0
345	20230607	142600	657412376	2010	2010	2010	2010	11
346	20230607	142500	657390266	2005	2005	2005	2005	202
347	20230607	142400	656985256	2010	2010	2010	2010	0
348	20230607	142300	656985256	2010	2010	2010	2010	50
349	20230607	142200	656884756	2010	2010	2010	2010	0
350	20230607	142100	656884756	2010	2010	2010	2010	1
351	20230607	142000	656882746	2005	2005	2005	2005	0
352	20230607	141900	656882746	2005	2005	2005	2005	0
353	20230607	141800	656882746	2005	2005	2005	2005	0
354	20230607	141700	656882746	2005	2010	2010	2005	347
355	20230607	141600	656186911	2005	2005	2005	2005	0
356	20230607	141500	656186911	2005	2005	2005	2005	0
357	20230607	141400	656186911	2005	2005	2005	2005	1000
358	20230607	141300	654181911	2010	2010	2010	2010	0
359	20230607	141200	654181911	2010	2010	2010	2010	21
360	20230607	141100	654139701	2005	2005	2005	2005	0
361	20230607	141000	654139701	2005	2005	2005	2005	78
362	20230607	140900	653983311	2005	2005	2005	2005	0
363	20230607	140800	653983311	2005	2005	2005	2005	71
364	20230607	140700	653840956	2005	2005	2005	2005	100
365	20230607	140600	653640456	2005	2005	2005	2005	421
366	20230607	140500	652796351	2005	2005	2005	2005	0
367	20230607	140400	652796351	2005	2010	2010	2005	104
368	20230607	140300	652587331	2010	2010	2010	2010	1
369	20230607	140200	652585321	2010	2005	2010	2005	78
370	20230607	140100	652428741	2010	2010	2010	2010	5
371	20230607	140000	652418691	2010	2010	2010	2010	46
372	20230607	135900	652326231	2005	2010	2010	2005	11
373	20230607	135800	652304126	2010	2005	2010	2005	135
374	20230607	135700	652033426	2005	2005	2005	2005	10
375	20230607	135600	652013376	2005	2005	2005	2005	0
376	20230607	135500	652013376	2005	2005	2005	2005	76
377	20230607	135400	651860996	2005	2005	2005	2005	0
378	20230607	135300	651860996	2005	2005	2005	2005	0
379	20230607	135200	651860996	2005	2005	2005	2005	118
380	20230607	135100	651624406	2005	2005	2005	2005	8
381	20230607	135000	651608366	2010	2010	2010	2005	453
382	20230607	134900	650700086	2005	2005	2005	2005	0
383	20230607	134800	650700086	2005	2005	2005	2005	0
384	20230607	134700	650700086	2005	2005	2005	2005	2000
385	20230607	134600	646690086	2005	2005	2005	2005	0
386	20230607	134500	646690086	2005	2005	2005	2005	1282
387	20230607	134400	644119676	2005	2005	2005	2005	0
388	20230607	134300	644119676	2005	2005	2005	2005	0
389	20230607	134200	644119676	2005	2005	2005	2005	23
390	20230607	134100	644073561	2010	2010	2010	2010	10
391	20230607	134000	644053461	2005	2005	2005	2005	0
392	20230607	133900	644053461	2005	2005	2005	2005	0
393	20230607	133800	644053461	2005	2005	2005	2005	0
394	20230607	133700	644053461	2005	2005	2005	2005	0
395	20230607	133600	644053461	2005	2005	2005	2005	104
396	20230607	133500	643844941	2005	2005	2005	2005	114
397	20230607	133400	643616371	2005	2005	2005	2005	0
398	20230607	133300	643616371	2005	2005	2005	2005	100
399	20230607	133200	643415871	2010	2005	2010	2005	1911
400	20230607	133100	639581316	2005	2005	2005	2005	78
401	20230607	133000	639424926	2010	2010	2010	2010	0
402	20230607	132900	639424926	2010	2010	2010	2010	0
403	20230607	132800	639424926	2010	2010	2010	2010	428
404	20230607	132700	638564646	2010	2010	2010	2010	0
405	20230607	132600	638564646	2010	2010	2010	2010	0
406	20230607	132500	638564646	2010	2010	2010	2010	0
407	20230607	132400	638564646	2010	2010	2010	2010	124
408	20230607	132300	638315406	2010	2005	2010	2005	970
409	20230607	132200	636370456	2005	2005	2005	2005	0
410	20230607	132100	636370456	2005	2005	2005	2005	1095
411	20230607	132000	634174981	2010	2010	2010	2010	814
412	20230607	131900	632538841	2010	2010	2010	2010	1210
413	20230607	131800	630106741	2010	2010	2010	2010	0
414	20230607	131700	630106741	2010	2010	2010	2010	1100
415	20230607	131600	627895741	2010	2010	2010	2010	0
416	20230607	131500	627895741	2010	2010	2010	2010	534
417	20230607	131400	626822401	2010	2010	2015	2005	1494
418	20230607	131300	623824801	2010	2010	2010	2010	0
419	20230607	131200	623824801	2010	2010	2010	2010	0
420	20230607	131100	623824801	2010	2010	2010	2010	0
421	20230607	131000	623824801	2010	2015	2015	2010	205
422	20230607	130900	623411751	2015	2015	2015	2015	134
423	20230607	130800	623141741	2015	2015	2015	2015	100
424	20230607	130700	622940241	2015	2015	2015	2015	50
425	20230607	130600	622839491	2015	2015	2015	2015	0
426	20230607	130500	622839491	2015	2010	2015	2010	21
427	20230607	130400	622797276	2005	2005	2005	2005	0
428	20230607	130300	622797276	2005	2005	2005	2005	100
429	20230607	130200	622596776	2005	2005	2005	2005	0
430	20230607	130100	622596776	2005	2010	2010	2005	487
431	20230607	130000	621619101	2010	2005	2010	2005	478
432	20230607	125900	620660321	2005	2005	2005	2005	50
433	20230607	125800	620560071	2010	2010	2010	2010	0
434	20230607	125700	620560071	2010	2010	2010	2010	30
435	20230607	125600	620499771	2010	2010	2010	2010	49
436	20230607	125500	620401281	2005	2005	2005	2005	10
437	20230607	125400	620381231	2005	2005	2005	2005	13
438	20230607	125300	620355166	2005	2005	2005	2005	174
439	20230607	125200	620006296	2005	2005	2005	2005	50
440	20230607	125100	619906046	2010	2010	2010	2010	0
441	20230607	125000	619906046	2010	2010	2010	2010	20
442	20230607	124900	619865846	2010	2010	2010	2010	498
443	20230607	124800	618864866	2010	2005	2010	2005	683
444	20230607	124700	617495441	2005	2005	2005	2005	0
445	20230607	124600	617495441	2005	2010	2010	2005	1077
446	20230607	124500	615335956	2010	2010	2010	2010	0
447	20230607	124400	615335956	2010	2010	2010	2010	20
448	20230607	124300	615295756	2005	2005	2005	2005	500
449	20230607	124200	614293256	2005	2005	2005	2005	795
450	20230607	124100	612699281	2010	2010	2010	2010	150
451	20230607	124000	612397781	2010	2005	2010	2005	262
452	20230607	123900	611872316	2005	2005	2005	2005	0
453	20230607	123800	611872316	2005	2005	2005	2005	40
454	20230607	123700	611792116	2005	2005	2005	2005	109
455	20230607	123600	611573571	2005	2005	2005	2005	100
456	20230607	123500	611373071	2005	2005	2005	2005	1
457	20230607	123400	611371066	2005	2005	2005	2005	74
458	20230607	123300	611222696	2005	2010	2010	2005	2642
459	20230607	123200	605918951	2010	2010	2010	2010	1200
460	20230607	123100	603506951	2015	2015	2015	2015	1
461	20230607	123000	603504936	2015	2015	2015	2015	0
462	20230607	122900	603504936	2015	2015	2015	2015	1
463	20230607	122800	603502921	2010	2010	2010	2010	0
464	20230607	122700	603502921	2010	2010	2010	2010	0
465	20230607	122600	603502921	2010	2010	2010	2010	300
466	20230607	122500	602899921	2010	2010	2010	2010	106
467	20230607	122400	602686861	2010	2010	2010	2010	982
468	20230607	122300	600713041	2015	2015	2015	2015	47
469	20230607	122200	600618336	2015	2015	2015	2015	75
470	20230607	122100	600467211	2015	2015	2015	2015	0
471	20230607	122000	600467211	2015	2015	2015	2015	599
472	20230607	121900	599260226	2020	2020	2020	2020	0
473	20230607	121800	599260226	2020	2020	2020	2020	3
474	20230607	121700	599254166	2015	2015	2015	2015	0
475	20230607	121600	599254166	2015	2015	2015	2015	51
476	20230607	121500	599151401	2020	2020	2020	2020	357
477	20230607	121400	598430261	2020	2015	2020	2015	70
478	20230607	121300	598289016	2015	2015	2015	2015	100
479	20230607	121200	598087516	2015	2015	2015	2015	0
480	20230607	121100	598087516	2015	2020	2020	2015	401
481	20230607	121000	597279496	2020	2020	2020	2020	50
482	20230607	120900	597178496	2020	2020	2020	2020	18
483	20230607	120800	597142136	2020	2020	2020	2020	16
484	20230607	120700	597109816	2020	2020	2020	2020	504
485	20230607	120600	596091736	2020	2020	2020	2020	68
486	20230607	120500	595954376	2020	2015	2020	2015	1320
487	20230607	120400	593294526	2015	2015	2015	2015	0
488	20230607	120300	593294526	2015	2015	2015	2015	97
489	20230607	120200	593099071	2015	2015	2015	2015	299
490	20230607	120100	592496586	2015	2015	2015	2015	0
491	20230607	120000	592496586	2015	2015	2015	2015	321
492	20230607	115900	591849771	2015	2015	2015	2015	1
493	20230607	115800	591847756	2010	2010	2010	2010	0
494	20230607	115700	591847756	2010	2010	2010	2010	11
495	20230607	115600	591825646	2010	2010	2010	2010	36
496	20230607	115500	591753286	2010	2010	2010	2010	0
497	20230607	115400	591753286	2010	2010	2010	2010	0
498	20230607	115300	591753286	2010	2005	2010	2005	1066
499	20230607	115200	589615756	2010	2010	2010	2010	19
500	20230607	115100	589577566	2010	2010	2010	2010	734
501	20230607	115000	588102226	2015	2015	2015	2015	83
502	20230607	114900	587934981	2015	2020	2020	2015	282
503	20230607	114800	587366531	2020	2020	2020	2020	16
504	20230607	114700	587334211	2020	2010	2020	2010	1462
505	20230607	114600	584388536	2015	2015	2015	2015	160
506	20230607	114500	584066136	2015	2010	2015	2010	200
507	20230607	114400	583663836	2010	2010	2010	2010	62
508	20230607	114300	583539216	2015	2015	2015	2015	0
509	20230607	114200	583539216	2015	2015	2015	2015	10
510	20230607	114100	583519066	2015	2015	2015	2015	868
511	20230607	114000	581770046	2015	2015	2015	2015	1367
512	20230607	113900	579015541	2020	2020	2020	2020	50
513	20230607	113800	578914541	2020	2025	2025	2015	509
514	20230607	113700	577888536	2020	2020	2020	2020	0
515	20230607	113600	577888536	2020	2020	2020	2020	45
516	20230607	113500	577797636	2025	2025	2025	2025	3001
517	20230607	113400	571720611	2025	2025	2025	2025	0
518	20230607	113300	571720611	2025	2025	2025	2025	51
519	20230607	113200	571617336	2025	2015	2025	2015	10572
520	20230607	113100	550263841	2015	2015	2015	2015	686
521	20230607	113000	548881551	2020	2020	2020	2020	0
522	20230607	112900	548881551	2020	2015	2020	2015	15
523	20230607	112800	548851321	2020	2020	2020	2020	570
524	20230607	112700	547699921	2020	2015	2020	2015	108
525	20230607	112600	547482146	2015	2015	2015	2015	3217
526	20230607	112500	540999891	2010	2015	2015	2010	36
527	20230607	112400	540927426	2015	2015	2015	2015	0
528	20230607	112300	540927426	2015	2015	2015	2015	0
529	20230607	112200	540927426	2015	2015	2015	2015	20
530	20230607	112100	540887126	2010	2010	2010	2010	50
531	20230607	112000	540786626	2010	2010	2010	2010	190
532	20230607	111900	540404726	2015	2015	2015	2015	918
533	20230607	111800	538554956	2015	2015	2015	2015	5
534	20230607	111700	538544881	2015	2015	2015	2015	1678
535	20230607	111600	535163711	2015	2015	2015	2015	449
536	20230607	111500	534258976	2020	2020	2020	2020	37
537	20230607	111400	534184236	2015	2015	2020	2015	85
538	20230607	111300	534012936	2015	2020	2020	2015	447
539	20230607	111200	533111726	2020	2020	2020	2020	150
540	20230607	111100	532808726	2020	2020	2020	2020	384
541	20230607	111000	532033046	2020	2015	2020	2015	9
542	20230607	110900	532014901	2015	2015	2015	2015	264
543	20230607	110800	531482941	2015	2015	2015	2010	7
544	20230607	110700	531468841	2015	2010	2015	2010	4709
545	20230607	110600	521982501	2005	2010	2010	2005	264
546	20230607	110500	521452361	2010	2010	2010	2010	3
547	20230607	110400	521446331	2010	2010	2010	2010	501
548	20230607	110300	520439321	2010	2010	2010	2005	584
549	20230607	110200	519266181	2005	2005	2005	2005	87
550	20230607	110100	519091746	2010	2010	2010	2010	0
551	20230607	110000	519091746	2010	2010	2010	2010	35
552	20230607	105900	519021396	2010	2010	2010	2010	11
553	20230607	105800	518999286	2010	2010	2010	2010	2
554	20230607	105700	518995266	2010	2005	2010	2005	19
555	20230607	105600	518957121	2010	2005	2010	2005	153
556	20230607	105500	518650306	2005	2005	2005	2005	1010
557	20230607	105400	516625256	2005	2010	2010	2005	510
558	20230607	105300	515602656	2010	2010	2010	2010	10
559	20230607	105200	515582556	2010	2010	2010	2010	298
560	20230607	105100	514983576	2005	2005	2005	2005	0
561	20230607	105000	514983576	2005	2010	2010	2005	259
562	20230607	104900	514464261	2010	2010	2010	2010	162
563	20230607	104800	514138641	2010	2010	2010	2010	5
564	20230607	104700	514128591	2010	2010	2010	2010	1889
565	20230607	104600	510331701	2010	2010	2010	2010	1054
566	20230607	104500	508213161	2010	2010	2010	2010	1
567	20230607	104400	508211151	2015	2015	2015	2015	10
568	20230607	104300	508191001	2010	2015	2015	2010	1040
569	20230607	104200	506100091	2015	2015	2015	2015	334
570	20230607	104100	505427081	2015	2015	2020	2015	7
571	20230607	104000	505412971	2020	2020	2020	2015	223
572	20230607	103900	504962596	2015	2020	2020	2015	215
573	20230607	103800	504529321	2015	2010	2015	2010	3749
574	20230607	103700	496979586	2010	2010	2010	2010	200
575	20230607	103600	496577586	2010	2010	2010	2010	300
576	20230607	103500	495974586	2010	2010	2010	2010	3
577	20230607	103400	495968556	2010	2015	2015	2010	259
578	20230607	103300	495447866	2010	2010	2010	2010	0
579	20230607	103200	495447866	2010	2010	2010	2010	334
580	20230607	103100	494776526	2010	2005	2010	2005	4524
581	20230607	103000	485683406	2005	2005	2005	2005	50
582	20230607	102900	485583156	2005	2010	2010	2005	212
583	20230607	102800	485157086	2010	2010	2010	2010	37
584	20230607	102700	485082716	2010	2010	2010	2010	864
585	20230607	102600	483346076	2010	2010	2010	2010	30
586	20230607	102500	483285776	2010	2010	2010	2010	15
587	20230607	102400	483255626	2010	2015	2015	2010	215
588	20230607	102300	482822451	2015	2015	2020	2015	1007
589	20230607	102200	480793246	2015	2015	2015	2015	1801
590	20230607	102100	477164231	2010	2010	2015	2010	216
591	20230607	102000	476729521	2010	2010	2010	2010	230
592	20230607	101900	476267221	2010	2005	2010	2005	4044
593	20230607	101800	468139026	2010	2005	2010	2005	1266
594	20230607	101700	465599416	2005	2010	2010	2005	501
595	20230607	101600	464594906	2005	2005	2010	2005	76
596	20230607	101500	464442231	2005	2005	2005	2000	888
597	20230607	101400	462663291	2005	2005	2005	2000	717
598	20230607	101300	461225726	2005	2000	2005	2000	3238
599	20230607	101200	454748091	2005	2005	2005	2005	269
600	20230607	101100	454208746	2005	2010	2010	2000	1475
601	20230607	101000	451251816	2010	2005	2010	2005	10852
602	20230607	100900	429439311	2005	2005	2005	2005	524
603	20230607	100800	428388691	2005	1999	2005	1999	1686
604	20230607	100700	425015266	2000	1999	2000	1999	2197
605	20230607	100600	420622817	2000	2000	2000	1999	585
606	20230607	100500	419453332	2000	2000	2000	2000	2100
607	20230607	100400	415253332	2000	2000	2000	2000	6052
608	20230607	100300	403149332	1999	2005	2005	1999	7350
609	20230607	100200	388433139	2010	1999	2010	1999	370
610	20230607	100100	387693036	1999	2015	2015	1999	269
611	20230607	100000	387154281	1998	2000	2015	1998	10274
612	20230607	095900	366550280	2000	1999	2000	1998	3387
613	20230607	095800	359777113	1998	2000	2000	1997	5749
614	20230607	095700	348281586	2000	2000	2000	2000	1849
615	20230607	095600	344583586	1997	2020	2020	1975	9181
616	20230607	095500	326260278	2040	1973	2055	1961	48049
617	20230607	095400	230036056	1974	1978	1978	1974	8533
618	20230607	095300	213178321	1978	1979	1979	1978	98
619	20230607	095200	212984461	1980	1980	1980	1980	2
620	20230607	095100	212980501	1980	1981	1981	1980	3040
621	20230607	095000	206961201	1981	1983	1983	1981	510
622	20230607	094900	205950871	1983	1983	1983	1983	20
623	20230607	094800	205911211	1983	1983	1983	1983	57
624	20230607	094700	205798180	1983	1982	1983	1980	1116
625	20230607	094600	203585285	1983	1983	1983	1983	231
626	20230607	094500	203127212	1983	1983	1983	1982	290
627	20230607	094400	202552382	1983	1983	1983	1982	393
628	20230607	094300	201773421	1983	1984	1984	1983	230
629	20230607	094200	201317327	1984	1984	1984	1984	91
630	20230607	094100	201136783	1984	1985	1985	1982	196
631	20230607	094000	200748204	1985	1985	1985	1985	133
632	20230607	093900	200484199	1985	1985	1985	1980	5026
633	20230607	093800	190525517	1985	1984	1985	1984	180
634	20230607	093700	190168373	1984	1983	1985	1983	949
635	20230607	093600	188286222	1983	1982	1983	1982	968
636	20230607	093500	186367426	1982	1982	1982	1982	92
637	20230607	093400	186185082	1982	1982	1982	1982	321
638	20230607	093300	185548860	1982	1983	1983	1982	707
639	20230607	093200	184147585	1980	1980	1980	1980	657
640	20230607	093100	182846725	1980	1976	1980	1975	719
641	20230607	093000	181426678	1975	1980	1980	1975	11316
642	20230607	092900	159058855	1980	1980	1980	1980	0
643	20230607	092800	159058855	1980	1982	1982	1980	86
644	20230607	092700	158888479	1983	1983	1983	1983	17
645	20230607	092600	158854768	1983	1983	1983	1983	10
646	20230607	092500	158834938	1984	1984	1984	1980	56
647	20230607	092400	158723838	1984	1985	1985	1984	15
648	20230607	092300	158694064	1985	1980	1985	1980	2934
649	20230607	092200	152884199	1980	1980	1985	1980	1150
650	20230607	092100	150607194	1980	1980	1983	1979	12114
651	20230607	092000	126593260	1980	1983	1983	1980	4136
652	20230607	091900	118400430	1983	1983	1983	1983	16
653	20230607	091800	118368702	1983	1983	1983	1982	2946
654	20230607	091700	112529353	1983	1983	1983	1982	1218
655	20230607	091600	110115059	1983	1983	1983	1982	1266
656	20230607	091500	107604631	1983	1983	1983	1982	637
657	20230607	091400	106341671	1983	1983	1983	1982	1832
658	20230607	091300	102709005	1983	1982	1983	1978	5373
659	20230607	091200	92069337	1982	1983	1983	1982	3684
660	20230607	091100	84764967	1983	1992	1992	1982	13972
661	20230607	091000	57049618	1993	1993	1993	1993	739
662	20230607	090900	55576791	1993	1993	1993	1989	8543
663	20230607	090800	38575013	1991	1993	1994	1991	1530
664	20230607	090700	35527324	1993	1995	1995	1993	565
665	20230607	090600	34400651	1995	1994	1995	1993	3181
666	20230607	090500	28058217	1990	1994	1994	1989	1249
667	20230607	090400	25569244	1994	1984	1994	1984	2017
668	20230607	090300	21554401	1984	1985	1990	1984	1031
669	20230607	090200	19507548	1983	1981	1984	1980	5061
670	20230607	090100	9479662	1979	1980	1981	1978	1926
671	20230607	090000	5666803	1979	1979	1979	1979	2513