KissMeData/365590/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	205500	6486102367	1960	1960	1960	1960	16159
3	20230706	205400	6486102367	1960	1960	1960	1960	0
4	20230706	205300	6486102367	1960	1960	1960	1960	0
5	20230706	205200	6486102367	1960	1960	1960	1960	0
6	20230706	205100	6486102367	1960	1960	1960	1960	0
7	20230706	205000	6486102367	1960	1960	1960	1960	0
8	20230706	204900	6486102367	1960	1960	1960	1960	0
9	20230706	204800	6486102367	1960	1960	1960	1960	0
10	20230706	204700	6486102367	1960	1960	1960	1960	0
11	20230706	204600	6486102367	1960	1960	1960	1960	0
12	20230706	204500	6486102367	1960	1960	1960	1960	0
13	20230706	204400	6486102367	1960	1960	1960	1960	0
14	20230706	204300	6486102367	1960	1960	1960	1960	0
15	20230706	204200	6486102367	1960	1960	1960	1960	0
16	20230706	204100	6486102367	1960	1960	1960	1960	0
17	20230706	204000	6486102367	1960	1960	1960	1960	0
18	20230706	203900	6486102367	1960	1960	1960	1960	0
19	20230706	203800	6486102367	1960	1960	1960	1960	0
20	20230706	203700	6486102367	1960	1960	1960	1960	0
21	20230706	203600	6486102367	1960	1960	1960	1960	0
22	20230706	203500	6486102367	1960	1960	1960	1960	0
23	20230706	203400	6486102367	1960	1960	1960	1960	0
24	20230706	203300	6486102367	1960	1960	1960	1960	0
25	20230706	203200	6486102367	1960	1960	1960	1960	0
26	20230706	203100	6486102367	1960	1960	1960	1960	0
27	20230706	203000	6486102367	1960	1960	1960	1960	0
28	20230706	202900	6486102367	1960	1960	1960	1960	0
29	20230706	202800	6486102367	1960	1960	1960	1960	0
30	20230706	202700	6486102367	1960	1960	1960	1960	0
31	20230706	202600	6486102367	1960	1960	1960	1960	0
32	20230706	202500	6486102367	1960	1960	1960	1960	16159
33	20230706	202400	6486102367	1960	1960	1960	1960	0
34	20230706	202300	6486102367	1960	1960	1960	1960	0
35	20230706	202200	6486102367	1960	1960	1960	1960	0
36	20230706	202100	6486102367	1960	1960	1960	1960	0
37	20230706	202000	6486102367	1960	1960	1960	1960	0
38	20230706	201900	6486102367	1960	1960	1960	1960	0
39	20230706	201800	6486102367	1960	1960	1960	1960	0
40	20230706	201700	6486102367	1960	1960	1960	1960	0
41	20230706	201600	6486102367	1960	1960	1960	1960	0
42	20230706	201500	6486102367	1960	1960	1960	1960	0
43	20230706	201400	6486102367	1960	1960	1960	1960	0
44	20230706	201300	6486102367	1960	1960	1960	1960	0
45	20230706	201200	6486102367	1960	1960	1960	1960	0
46	20230706	201100	6486102367	1960	1960	1960	1960	0
47	20230706	201000	6486102367	1960	1960	1960	1960	0
48	20230706	200900	6486102367	1960	1960	1960	1960	0
49	20230706	200800	6486102367	1960	1960	1960	1960	0
50	20230706	200700	6486102367	1960	1960	1960	1960	0
51	20230706	200600	6486102367	1960	1960	1960	1960	0
52	20230706	200500	6486102367	1960	1960	1960	1960	0
53	20230706	200400	6486102367	1960	1960	1960	1960	0
54	20230706	200300	6486102367	1960	1960	1960	1960	0
55	20230706	200200	6486102367	1960	1960	1960	1960	0
56	20230706	200100	6486102367	1960	1960	1960	1960	0
57	20230706	200000	6486102367	1960	1960	1960	1960	0
58	20230706	195900	6486102367	1960	1960	1960	1960	0
59	20230706	195800	6486102367	1960	1960	1960	1960	0
60	20230706	195700	6486102367	1960	1960	1960	1960	0
61	20230706	195600	6486102367	1960	1960	1960	1960	0
62	20230706	195500	6486102367	1960	1960	1960	1960	16159
63	20230706	195400	6486102367	1960	1960	1960	1960	0
64	20230706	195300	6486102367	1960	1960	1960	1960	0
65	20230706	195200	6486102367	1960	1960	1960	1960	0
66	20230706	195100	6486102367	1960	1960	1960	1960	0
67	20230706	195000	6486102367	1960	1960	1960	1960	0
68	20230706	194900	6486102367	1960	1960	1960	1960	0
69	20230706	194800	6486102367	1960	1960	1960	1960	0
70	20230706	194700	6486102367	1960	1960	1960	1960	0
71	20230706	194600	6486102367	1960	1960	1960	1960	0
72	20230706	194500	6486102367	1960	1960	1960	1960	0
73	20230706	194400	6486102367	1960	1960	1960	1960	0
74	20230706	194300	6486102367	1960	1960	1960	1960	0
75	20230706	194200	6486102367	1960	1960	1960	1960	0
76	20230706	194100	6486102367	1960	1960	1960	1960	0
77	20230706	194000	6486102367	1960	1960	1960	1960	0
78	20230706	193900	6486102367	1960	1960	1960	1960	0
79	20230706	193800	6486102367	1960	1960	1960	1960	0
80	20230706	193700	6486102367	1960	1960	1960	1960	0
81	20230706	193600	6486102367	1960	1960	1960	1960	0
82	20230706	193500	6486102367	1960	1960	1960	1960	0
83	20230706	193400	6486102367	1960	1960	1960	1960	0
84	20230706	193300	6486102367	1960	1960	1960	1960	0
85	20230706	193200	6486102367	1960	1960	1960	1960	0
86	20230706	193100	6486102367	1960	1960	1960	1960	0
87	20230706	193000	6486102367	1960	1960	1960	1960	0
88	20230706	192900	6486102367	1960	1960	1960	1960	0
89	20230706	192800	6486102367	1960	1960	1960	1960	0
90	20230706	192700	6486102367	1960	1960	1960	1960	0
91	20230706	192600	6486102367	1960	1960	1960	1960	0
92	20230706	192500	6486102367	1960	1960	1960	1960	16159
93	20230706	192400	6486102367	1960	1960	1960	1960	0
94	20230706	192300	6486102367	1960	1960	1960	1960	0
95	20230706	192200	6486102367	1960	1960	1960	1960	0
96	20230706	192100	6486102367	1960	1960	1960	1960	0
97	20230706	192000	6486102367	1960	1960	1960	1960	0
98	20230706	191900	6486102367	1960	1960	1960	1960	0
99	20230706	191800	6486102367	1960	1960	1960	1960	0
100	20230706	191700	6486102367	1960	1960	1960	1960	0
101	20230706	191600	6486102367	1960	1960	1960	1960	0
102	20230706	191500	6486102367	1960	1960	1960	1960	0
103	20230706	191400	6486102367	1960	1960	1960	1960	0
104	20230706	191300	6486102367	1960	1960	1960	1960	0
105	20230706	191200	6486102367	1960	1960	1960	1960	0
106	20230706	191100	6486102367	1960	1960	1960	1960	0
107	20230706	191000	6486102367	1960	1960	1960	1960	0
108	20230706	190900	6486102367	1960	1960	1960	1960	0
109	20230706	190800	6486102367	1960	1960	1960	1960	0
110	20230706	190700	6486102367	1960	1960	1960	1960	0
111	20230706	190600	6486102367	1960	1960	1960	1960	0
112	20230706	190500	6486102367	1960	1960	1960	1960	0
113	20230706	190400	6486102367	1960	1960	1960	1960	0
114	20230706	190300	6486102367	1960	1960	1960	1960	0
115	20230706	190200	6486102367	1960	1960	1960	1960	0
116	20230706	190100	6486102367	1960	1960	1960	1960	0
117	20230706	190000	6486102367	1960	1960	1960	1960	0
118	20230706	185900	6486102367	1960	1960	1960	1960	0
119	20230706	185800	6486102367	1960	1960	1960	1960	0
120	20230706	185700	6486102367	1960	1960	1960	1960	0
121	20230706	185600	6486102367	1960	1960	1960	1960	0
122	20230706	185500	6486102367	1960	1960	1960	1960	16159
123	20230706	185400	6486102367	1960	1960	1960	1960	0
124	20230706	185300	6486102367	1960	1960	1960	1960	0
125	20230706	185200	6486102367	1960	1960	1960	1960	0
126	20230706	185100	6486102367	1960	1960	1960	1960	0
127	20230706	185000	6486102367	1960	1960	1960	1960	0
128	20230706	184900	6486102367	1960	1960	1960	1960	0
129	20230706	184800	6486102367	1960	1960	1960	1960	0
130	20230706	184700	6486102367	1960	1960	1960	1960	0
131	20230706	184600	6486102367	1960	1960	1960	1960	0
132	20230706	184500	6486102367	1960	1960	1960	1960	0
133	20230706	184400	6486102367	1960	1960	1960	1960	0
134	20230706	184300	6486102367	1960	1960	1960	1960	0
135	20230706	184200	6486102367	1960	1960	1960	1960	0
136	20230706	184100	6486102367	1960	1960	1960	1960	0
137	20230706	184000	6486102367	1960	1960	1960	1960	0
138	20230706	183900	6486102367	1960	1960	1960	1960	0
139	20230706	183800	6486102367	1960	1960	1960	1960	0
140	20230706	183700	6486102367	1960	1960	1960	1960	0
141	20230706	183600	6486102367	1960	1960	1960	1960	0
142	20230706	183500	6486102367	1960	1960	1960	1960	0
143	20230706	183400	6486102367	1960	1960	1960	1960	0
144	20230706	183300	6486102367	1960	1960	1960	1960	0
145	20230706	183200	6486102367	1960	1960	1960	1960	0
146	20230706	183100	6486102367	1960	1960	1960	1960	0
147	20230706	183000	6486102367	1960	1960	1960	1960	0
148	20230706	182900	6486102367	1960	1960	1960	1960	0
149	20230706	182800	6486102367	1960	1960	1960	1960	0
150	20230706	182700	6486102367	1960	1960	1960	1960	0
151	20230706	182600	6486102367	1960	1960	1960	1960	0
152	20230706	182500	6486102367	1960	1960	1960	1960	16159
153	20230706	182400	6486102367	1960	1960	1960	1960	0
154	20230706	182300	6486102367	1960	1960	1960	1960	0
155	20230706	182200	6486102367	1960	1960	1960	1960	0
156	20230706	182100	6486102367	1960	1960	1960	1960	0
157	20230706	182000	6486102367	1960	1960	1960	1960	0
158	20230706	181900	6486102367	1960	1960	1960	1960	0
159	20230706	181800	6486102367	1960	1960	1960	1960	0
160	20230706	181700	6486102367	1960	1960	1960	1960	0
161	20230706	181600	6486102367	1960	1960	1960	1960	0
162	20230706	181500	6486102367	1960	1960	1960	1960	0
163	20230706	181400	6486102367	1960	1960	1960	1960	0
164	20230706	181300	6486102367	1960	1960	1960	1960	0
165	20230706	181200	6486102367	1960	1960	1960	1960	0
166	20230706	181100	6486102367	1960	1960	1960	1960	0
167	20230706	181000	6486102367	1960	1960	1960	1960	0
168	20230706	180900	6486102367	1960	1960	1960	1960	0
169	20230706	180800	6486102367	1960	1960	1960	1960	0
170	20230706	180700	6486102367	1960	1960	1960	1960	0
171	20230706	180600	6486102367	1960	1960	1960	1960	0
172	20230706	180500	6486102367	1960	1960	1960	1960	0
173	20230706	180400	6486102367	1960	1960	1960	1960	0
174	20230706	180300	6486102367	1960	1960	1960	1960	0
175	20230706	180200	6486102367	1960	1960	1960	1960	0
176	20230706	180100	6486102367	1960	1960	1960	1960	0
177	20230706	180000	6486102367	1960	1960	1960	1960	0
178	20230706	175900	6486102367	1960	1960	1960	1960	0
179	20230706	175800	6486102367	1960	1960	1960	1960	0
180	20230706	175700	6486102367	1960	1960	1960	1960	0
181	20230706	175600	6486102367	1960	1960	1960	1960	0
182	20230706	175500	6486102367	1960	1960	1960	1960	16159
183	20230706	175400	6486102367	1960	1960	1960	1960	0
184	20230706	175300	6486102367	1960	1960	1960	1960	0
185	20230706	175200	6486102367	1960	1960	1960	1960	0
186	20230706	175100	6486102367	1960	1960	1960	1960	0
187	20230706	175000	6486102367	1960	1960	1960	1960	0
188	20230706	174900	6486102367	1960	1960	1960	1960	0
189	20230706	174800	6486102367	1960	1960	1960	1960	0
190	20230706	174700	6486102367	1960	1960	1960	1960	0
191	20230706	174600	6486102367	1960	1960	1960	1960	0
192	20230706	174500	6486102367	1960	1960	1960	1960	0
193	20230706	174400	6486102367	1960	1960	1960	1960	0
194	20230706	174300	6486102367	1960	1960	1960	1960	0
195	20230706	174200	6486102367	1960	1960	1960	1960	0
196	20230706	174100	6486102367	1960	1960	1960	1960	0
197	20230706	174000	6486102367	1960	1960	1960	1960	0
198	20230706	173900	6486102367	1960	1960	1960	1960	0
199	20230706	173800	6486102367	1960	1960	1960	1960	0
200	20230706	173700	6486102367	1960	1960	1960	1960	0
201	20230706	173600	6486102367	1960	1960	1960	1960	0
202	20230706	173500	6486102367	1960	1960	1960	1960	0
203	20230706	173400	6486102367	1960	1960	1960	1960	0
204	20230706	173300	6486102367	1960	1960	1960	1960	0
205	20230706	173200	6486102367	1960	1960	1960	1960	0
206	20230706	173100	6486102367	1960	1960	1960	1960	0
207	20230706	173000	6486102367	1960	1960	1960	1960	0
208	20230706	172900	6486102367	1960	1960	1960	1960	0
209	20230706	172800	6486102367	1960	1960	1960	1960	0
210	20230706	172700	6486102367	1960	1960	1960	1960	0
211	20230706	172600	6486102367	1960	1960	1960	1960	0
212	20230706	172500	6486102367	1960	1960	1960	1960	16159
213	20230706	172400	6486102367	1960	1960	1960	1960	0
214	20230706	172300	6486102367	1960	1960	1960	1960	0
215	20230706	172200	6486102367	1960	1960	1960	1960	0
216	20230706	172100	6486102367	1960	1960	1960	1960	0
217	20230706	172000	6486102367	1960	1960	1960	1960	0
218	20230706	171900	6486102367	1960	1960	1960	1960	0
219	20230706	171800	6486102367	1960	1960	1960	1960	0
220	20230706	171700	6486102367	1960	1960	1960	1960	0
221	20230706	171600	6486102367	1960	1960	1960	1960	0
222	20230706	171500	6486102367	1960	1960	1960	1960	0
223	20230706	171400	6486102367	1960	1960	1960	1960	0
224	20230706	171300	6486102367	1960	1960	1960	1960	0
225	20230706	171200	6486102367	1960	1960	1960	1960	0
226	20230706	171100	6486102367	1960	1960	1960	1960	0
227	20230706	171000	6486102367	1960	1960	1960	1960	0
228	20230706	170900	6486102367	1960	1960	1960	1960	0
229	20230706	170800	6486102367	1960	1960	1960	1960	0
230	20230706	170700	6486102367	1960	1960	1960	1960	0
231	20230706	170600	6486102367	1960	1960	1960	1960	0
232	20230706	170500	6486102367	1960	1960	1960	1960	0
233	20230706	170400	6486102367	1960	1960	1960	1960	0
234	20230706	170300	6486102367	1960	1960	1960	1960	0
235	20230706	170200	6486102367	1960	1960	1960	1960	0
236	20230706	170100	6486102367	1960	1960	1960	1960	0
237	20230706	170000	6486102367	1960	1960	1960	1960	0
238	20230706	165900	6486102367	1960	1960	1960	1960	0
239	20230706	165800	6486102367	1960	1960	1960	1960	0
240	20230706	165700	6486102367	1960	1960	1960	1960	0
241	20230706	165600	6486102367	1960	1960	1960	1960	0
242	20230706	165500	6486102367	1960	1960	1960	1960	16159
243	20230706	165400	6486102367	1960	1960	1960	1960	0
244	20230706	165300	6486102367	1960	1960	1960	1960	0
245	20230706	165200	6486102367	1960	1960	1960	1960	0
246	20230706	165100	6486102367	1960	1960	1960	1960	0
247	20230706	165000	6486102367	1960	1960	1960	1960	0
248	20230706	164900	6486102367	1960	1960	1960	1960	0
249	20230706	164800	6486102367	1960	1960	1960	1960	0
250	20230706	164700	6486102367	1960	1960	1960	1960	0
251	20230706	164600	6486102367	1960	1960	1960	1960	0
252	20230706	164500	6486102367	1960	1960	1960	1960	0
253	20230706	164400	6486102367	1960	1960	1960	1960	0
254	20230706	164300	6486102367	1960	1960	1960	1960	0
255	20230706	164200	6486102367	1960	1960	1960	1960	0
256	20230706	164100	6486102367	1960	1960	1960	1960	0
257	20230706	164000	6486102367	1960	1960	1960	1960	0
258	20230706	163900	6486102367	1960	1960	1960	1960	0
259	20230706	163800	6486102367	1960	1960	1960	1960	0
260	20230706	163700	6486102367	1960	1960	1960	1960	0
261	20230706	163600	6486102367	1960	1960	1960	1960	0
262	20230706	163500	6486102367	1960	1960	1960	1960	0
263	20230706	163400	6486102367	1960	1960	1960	1960	0
264	20230706	163300	6486102367	1960	1960	1960	1960	0
265	20230706	163200	6486102367	1960	1960	1960	1960	0
266	20230706	163100	6486102367	1960	1960	1960	1960	0
267	20230706	163000	6486102367	1960	1960	1960	1960	0
268	20230706	162900	6486102367	1960	1960	1960	1960	0
269	20230706	162800	6486102367	1960	1960	1960	1960	0
270	20230706	162700	6486102367	1960	1960	1960	1960	0
271	20230706	162600	6486102367	1960	1960	1960	1960	0
272	20230706	162500	6486102367	1960	1960	1960	1960	16159
273	20230706	162400	6486102367	1960	1960	1960	1960	0
274	20230706	162300	6486102367	1960	1960	1960	1960	0
275	20230706	162200	6486102367	1960	1960	1960	1960	0
276	20230706	162100	6486102367	1960	1960	1960	1960	0
277	20230706	162000	6486102367	1960	1960	1960	1960	0
278	20230706	161900	6486102367	1960	1960	1960	1960	0
279	20230706	161800	6486102367	1960	1960	1960	1960	0
280	20230706	161700	6486102367	1960	1960	1960	1960	0
281	20230706	161600	6486102367	1960	1960	1960	1960	0
282	20230706	161500	6486102367	1960	1960	1960	1960	0
283	20230706	161400	6486102367	1960	1960	1960	1960	0
284	20230706	161300	6486102367	1960	1960	1960	1960	0
285	20230706	161200	6486102367	1960	1960	1960	1960	0
286	20230706	161100	6486102367	1960	1960	1960	1960	0
287	20230706	161000	6486102367	1960	1960	1960	1960	0
288	20230706	160900	6486102367	1960	1960	1960	1960	0
289	20230706	160800	6486102367	1960	1960	1960	1960	0
290	20230706	160700	6486102367	1960	1960	1960	1960	0
291	20230706	160600	6486102367	1960	1960	1960	1960	0
292	20230706	160500	6486102367	1960	1960	1960	1960	0
293	20230706	160400	6486102367	1960	1960	1960	1960	0
294	20230706	160300	6486102367	1960	1960	1960	1960	0
295	20230706	160200	6486102367	1960	1960	1960	1960	0
296	20230706	160100	6486102367	1960	1960	1960	1960	0
297	20230706	160000	6486102367	1960	1960	1960	1960	0
298	20230706	155900	6486102367	1960	1960	1960	1960	0
299	20230706	155800	6486102367	1960	1960	1960	1960	0
300	20230706	155700	6486102367	1960	1960	1960	1960	0
301	20230706	155600	6486102367	1960	1960	1960	1960	0
302	20230706	155500	6486102367	1960	1960	1960	1960	16159
303	20230706	155400	6486102367	1960	1960	1960	1960	0
304	20230706	155300	6486102367	1960	1960	1960	1960	0
305	20230706	155200	6486102367	1960	1960	1960	1960	0
306	20230706	155100	6486102367	1960	1960	1960	1960	0
307	20230706	155000	6486102367	1960	1960	1960	1960	0
308	20230706	154900	6486102367	1960	1960	1960	1960	0
309	20230706	154800	6486102367	1960	1960	1960	1960	0
310	20230706	154700	6486102367	1960	1960	1960	1960	0
311	20230706	154600	6486102367	1960	1960	1960	1960	0
312	20230706	154500	6486102367	1960	1960	1960	1960	0
313	20230706	154400	6486102367	1960	1960	1960	1960	0
314	20230706	154300	6486102367	1960	1960	1960	1960	0
315	20230706	154200	6486102367	1960	1960	1960	1960	0
316	20230706	154100	6486102367	1960	1960	1960	1960	0
317	20230706	154000	6486102367	1960	1960	1960	1960	0
318	20230706	153900	6486102367	1960	1960	1960	1960	0
319	20230706	153800	6486102367	1960	1960	1960	1960	0
320	20230706	153700	6486102367	1960	1960	1960	1960	0
321	20230706	153600	6486102367	1960	1960	1960	1960	0
322	20230706	153500	6486102367	1960	1960	1960	1960	0
323	20230706	153400	6486102367	1960	1960	1960	1960	0
324	20230706	153300	6486102367	1960	1960	1960	1960	0
325	20230706	153200	6486102367	1960	1960	1960	1960	0
326	20230706	153100	6486102367	1960	1960	1960	1960	0
327	20230706	153000	6486102367	1960	1960	1960	1960	16159
328	20230706	152900	6454430727	1959	1959	1959	1959	0
329	20230706	152800	6454430727	1959	1959	1959	1959	0
330	20230706	152700	6454430727	1959	1959	1959	1959	0
331	20230706	152600	6454430727	1959	1959	1959	1959	0
332	20230706	152500	6454430727	1959	1959	1959	1959	0
333	20230706	152400	6454430727	1959	1959	1959	1959	0
334	20230706	152300	6454430727	1959	1959	1959	1959	0
335	20230706	152200	6454430727	1959	1959	1959	1959	0
336	20230706	152100	6454430727	1959	1959	1959	1959	0
337	20230706	152000	6454430727	1959	1959	1959	1959	0
338	20230706	151900	6454430727	1959	1954	1959	1954	3819
339	20230706	151800	6446963036	1955	1953	1955	1953	6042
340	20230706	151700	6435151063	1955	1953	1955	1952	10850
341	20230706	151600	6413953879	1952	1951	1952	1951	11757
342	20230706	151500	6391012972	1952	1953	1953	1951	1222
343	20230706	151400	6388627606	1953	1952	1953	1951	2129
344	20230706	151300	6384471408	1952	1953	1953	1951	1073
345	20230706	151200	6382376938	1953	1953	1953	1953	146
346	20230706	151100	6382091800	1949	1953	1953	1949	2192
347	20230706	151000	6377818992	1953	1949	1953	1948	2769
348	20230706	150900	6372422349	1948	1947	1948	1947	2925
349	20230706	150800	6366725049	1948	1953	1953	1945	6606
350	20230706	150700	6353862087	1953	1948	1954	1948	18
351	20230706	150600	6353826936	1949	1949	1949	1948	2001
352	20230706	150500	6349927321	1949	1947	1949	1945	5119
353	20230706	150400	6339968261	1946	1957	1957	1946	5627
354	20230706	150300	6328990025	1955	1959	1959	1955	2160
355	20230706	150200	6324763272	1958	1965	1965	1958	5020
356	20230706	150100	6314911841	1964	1965	1965	1961	6389
357	20230706	150000	6302364943	1965	1965	1965	1964	8511
358	20230706	145900	6285641119	1965	1965	1965	1965	0
359	20230706	145800	6285641119	1965	1974	1974	1965	3320
360	20230706	145700	6279098119	1974	1965	1974	1963	2621
361	20230706	145600	6273950475	1966	1975	1975	1966	17648
362	20230706	145500	6239237095	1970	1975	1975	1970	9787
363	20230706	145400	6219934386	1975	1975	1975	1974	5283
364	20230706	145300	6209501411	1975	1976	1976	1975	13
365	20230706	145200	6209475733	1976	1976	1976	1975	1398
366	20230706	145100	6206714335	1976	1976	1977	1976	6708
367	20230706	145000	6193457827	1977	1975	1977	1975	1941
368	20230706	144900	6189623292	1977	1975	1977	1975	1782
369	20230706	144800	6186103838	1975	1975	1976	1975	3304
370	20230706	144700	6179577842	1973	1973	1973	1973	66
371	20230706	144600	6179447624	1973	1974	1975	1973	1197
372	20230706	144500	6177084743	1975	1973	1975	1973	2707
373	20230706	144400	6171738582	1973	1973	1973	1973	2073
374	20230706	144300	6167648553	1973	1973	1973	1973	231
375	20230706	144200	6167192790	1973	1972	1973	1972	325
376	20230706	144100	6166551680	1973	1973	1973	1973	500
377	20230706	144000	6165565180	1972	1972	1973	1972	4312
378	20230706	143900	6157061915	1972	1972	1972	1972	1159
379	20230706	143800	6154776367	1971	1972	1972	1971	1333
380	20230706	143700	6152148024	1980	1979	1980	1979	1200
381	20230706	143600	6149773057	1971	1979	1979	1970	8018
382	20230706	143500	6133946363	1980	1970	1980	1970	1268
383	20230706	143400	6131447143	1970	1980	1980	1970	6875
384	20230706	143300	6117871118	1980	1980	1980	1970	5915
385	20230706	143200	6106194225	1979	1975	1981	1975	6806
386	20230706	143100	6092721728	1974	1970	1975	1960	5407
387	20230706	143000	6082061751	1959	1959	1974	1959	7159
388	20230706	142900	6067985734	1959	1956	1959	1956	304
389	20230706	142800	6067390507	1955	1952	1955	1952	340
390	20230706	142700	6066726379	1950	1950	1950	1950	200
391	20230706	142600	6066336379	1950	1948	1951	1948	4254
392	20230706	142500	6058037172	1950	1950	1950	1945	23212
393	20230706	142400	6012864232	1948	1949	1949	1948	1204
394	20230706	142300	6010518425	1949	1951	1951	1948	63448
395	20230706	142200	5886791288	1951	1954	1954	1951	6600
396	20230706	142100	5873909044	1954	1955	1956	1954	11558
397	20230706	142000	5851319483	1956	1960	1960	1955	5484
398	20230706	141900	5840585868	1960	1968	1968	1960	22542
399	20230706	141800	5796351693	1968	1968	1968	1968	0
400	20230706	141700	5796351693	1968	1969	1969	1968	140
401	20230706	141600	5796076143	1969	1969	1969	1968	358
402	20230706	141500	5795371341	1969	1969	1969	1969	601
403	20230706	141400	5794187972	1970	1969	1970	1969	400
404	20230706	141300	5793400012	1969	1970	1970	1969	63
405	20230706	141200	5793275962	1970	1970	1970	1970	1
406	20230706	141100	5793273992	1967	1970	1970	1967	1124
407	20230706	141000	5791062961	1970	1970	1970	1970	32
408	20230706	140900	5790999921	1970	1970	1970	1970	700
409	20230706	140800	5789620921	1970	1969	1970	1969	1005
410	20230706	140700	5787641076	1969	1969	1969	1969	2000
411	20230706	140600	5783703076	1969	1969	1970	1969	1046
412	20230706	140500	5781642750	1969	1967	1969	1967	495
413	20230706	140400	5780668598	1967	1967	1967	1967	10
414	20230706	140300	5780648928	1966	1966	1966	1966	10
415	20230706	140200	5780629268	1966	1964	1967	1964	1317
416	20230706	140100	5778041045	1964	1964	1964	1964	0
417	20230706	140000	5778041045	1964	1967	1967	1964	7670
418	20230706	135900	5762963956	1967	1967	1967	1967	147
419	20230706	135800	5762674807	1967	1968	1968	1967	243
420	20230706	135700	5762196720	1969	1969	1969	1969	1
421	20230706	135600	5762194751	1969	1969	1969	1966	2350
422	20230706	135500	5757569669	1969	1968	1969	1968	878
423	20230706	135400	5755840918	1968	1968	1968	1967	683
424	20230706	135300	5754496860	1967	1968	1968	1967	136
425	20230706	135200	5754229236	1969	1969	1969	1969	489
426	20230706	135100	5753266395	1969	1968	1969	1968	1061
427	20230706	135000	5751178286	1969	1969	1969	1969	56
428	20230706	134900	5751068022	1969	1969	1969	1969	1538
429	20230706	134800	5748039700	1969	1971	1971	1969	3118
430	20230706	134700	5741896202	1972	1972	1974	1972	47
431	20230706	134600	5741803491	1974	1973	1974	1973	32
432	20230706	134500	5741740354	1967	1970	1970	1967	1062
433	20230706	134400	5739651006	1970	1972	1973	1970	2913
434	20230706	134300	5733906632	1972	1972	1972	1972	169
435	20230706	134200	5733573364	1972	1974	1975	1972	3002
436	20230706	134100	5727649177	1975	1975	1975	1975	0
437	20230706	134000	5727649177	1975	1975	1975	1975	0
438	20230706	133900	5727649177	1975	1970	1975	1970	444
439	20230706	133800	5726773277	1975	1976	1976	1975	333
440	20230706	133700	5726115601	1970	1974	1974	1970	1261
441	20230706	133600	5723629703	1974	1974	1974	1974	3969
442	20230706	133500	5715794897	1974	1965	1974	1964	3970
443	20230706	133400	5707971433	1964	1970	1970	1964	1056
444	20230706	133300	5705896636	1974	1974	1974	1974	5
445	20230706	133200	5705886766	1975	1975	1975	1968	13629
446	20230706	133100	5679055742	1976	1977	1977	1976	90
447	20230706	133000	5678877852	1980	1975	1980	1975	222
448	20230706	132900	5678439352	1975	1980	1980	1974	2944
449	20230706	132800	5672622449	1980	1980	1980	1980	29
450	20230706	132700	5672565029	1980	1981	1981	1971	2756
451	20230706	132600	5667129340	1980	1980	1980	1980	0
452	20230706	132500	5667129340	1980	1980	1983	1980	5368
453	20230706	132400	5656492259	1980	1980	1980	1980	50
454	20230706	132300	5656393259	1980	1968	1982	1968	4606
455	20230706	132200	5647318852	1968	1971	1971	1968	1803
456	20230706	132100	5643765142	1971	1966	1971	1966	4197
457	20230706	132000	5635496006	1970	1963	1970	1963	9658
458	20230706	131900	5616512413	1964	1965	1966	1964	1514
459	20230706	131800	5613537320	1965	1965	1965	1965	2306
460	20230706	131700	5609006030	1965	1963	1966	1962	8947
461	20230706	131600	5591435683	1963	1966	1967	1963	48248
462	20230706	131500	5496628728	1966	1967	1967	1966	8361
463	20230706	131400	5480190276	1967	1967	1967	1966	513
464	20230706	131300	5479181224	1966	1970	1970	1966	3028
465	20230706	131200	5473218438	1970	1969	1970	1969	5608
466	20230706	131100	5462170978	1967	1967	1970	1966	3044
467	20230706	131000	5456185277	1967	1966	1967	1965	3511
468	20230706	130900	5449283909	1966	1966	1966	1965	11415
469	20230706	130800	5426849367	1967	1975	1975	1966	25851
470	20230706	130700	5375915647	1974	1981	1981	1974	9206
471	20230706	130600	5357732858	1980	1981	1981	1980	1097
472	20230706	130500	5355560701	1982	1982	1982	1982	3
473	20230706	130400	5355554755	1976	1982	1982	1976	817
474	20230706	130300	5353940357	1975	1982	1982	1975	1186
475	20230706	130200	5351597985	1982	1981	1982	1975	5687
476	20230706	130100	5340344883	1981	1982	1982	1980	7100
477	20230706	130000	5326281491	1982	1975	1983	1975	5311
478	20230706	125900	5315789942	1975	1978	1979	1975	7647
479	20230706	125800	5300667047	1978	1978	1978	1978	199
480	20230706	125700	5300273425	1978	1979	1979	1978	760
481	20230706	125600	5298769566	1978	1980	1980	1978	56
482	20230706	125500	5298658756	1980	1980	1980	1978	1332
483	20230706	125400	5296021446	1980	1985	1985	1980	11910
484	20230706	125300	5272435109	1985	1986	1986	1985	395
485	20230706	125200	5271650719	1981	1975	1981	1975	2730
486	20230706	125100	5266245338	1980	1977	1980	1975	749
487	20230706	125000	5264765996	1974	1974	1980	1973	1956
488	20230706	124900	5260904824	1973	1974	1974	1973	2495
489	20230706	124800	5255982146	1974	1978	1978	1973	26891
490	20230706	124700	5202886399	1978	1981	1981	1978	10221
491	20230706	124600	5182661454	1981	1994	1994	1981	29204
492	20230706	124500	5124739416	1994	1996	1996	1987	9912
493	20230706	124400	5105028165	1997	1992	1997	1988	5903
494	20230706	124300	5093280844	1992	1999	1999	1991	4194
495	20230706	124200	5084924389	1999	1995	1999	1994	2007
496	20230706	124100	5080920915	1995	1995	1999	1995	5188
497	20230706	124000	5070560813	1999	1999	1999	1999	3140
498	20230706	123900	5064283953	1999	1994	2000	1994	13426
499	20230706	123800	5037470366	1994	1994	1994	1994	2
500	20230706	123700	5037466378	1991	1993	1993	1991	1620
501	20230706	123600	5034237816	1993	1993	1993	1991	25
502	20230706	123500	5034187996	1993	1993	1994	1989	15024
503	20230706	123400	5004295561	1994	1993	1994	1992	120
504	20230706	123300	5004056461	1991	1993	1993	1991	190
505	20230706	123200	5003677967	1992	1992	1995	1990	1405
506	20230706	123100	5000877116	1990	1995	1995	1990	509
507	20230706	123000	4999863690	1995	1992	1995	1991	213
508	20230706	122900	4999439313	1991	1991	1991	1991	1324
509	20230706	122800	4996803229	1991	1990	1992	1990	2184
510	20230706	122700	4992456958	1991	1995	1995	1991	6756
511	20230706	122600	4979001529	1995	1995	1995	1994	115
512	20230706	122500	4978772159	1995	1995	1995	1995	3
513	20230706	122400	4978766174	1995	1995	1995	1995	500
514	20230706	122300	4977768674	1994	1993	1994	1992	4333
515	20230706	122200	4969133726	1993	1994	1998	1993	3396
516	20230706	122100	4962363776	1998	1994	1998	1993	3965
517	20230706	122000	4954460812	1994	1994	1994	1993	4628
518	20230706	121900	4945235957	1994	1998	1998	1994	28167
519	20230706	121800	4889047000	1998	1998	1998	1998	3937
520	20230706	121700	4881180874	1998	1999	1999	1998	3052
521	20230706	121600	4875081025	1999	1999	1999	1999	208
522	20230706	121500	4874665233	1999	1999	1999	1999	3
523	20230706	121400	4874659236	1999	1999	1999	1999	222
524	20230706	121300	4874215458	1999	1999	1999	1999	735
525	20230706	121200	4872746193	1999	1999	1999	1998	508
526	20230706	121100	4871731148	1998	1998	1999	1998	2331
527	20230706	121000	4867073805	1998	1998	1999	1998	211
528	20230706	120900	4866652226	1998	1999	2000	1998	13951
529	20230706	120800	4838769739	1999	2000	2000	1999	5966
530	20230706	120700	4826841277	2000	2000	2000	2000	20
531	20230706	120600	4826801277	2000	2005	2005	2000	5142
532	20230706	120500	4816516817	2000	2005	2005	2000	5000
533	20230706	120400	4806516792	2010	2010	2010	2010	3927
534	20230706	120300	4798623522	2010	2010	2010	2010	2010
535	20230706	120200	4794583422	2010	2000	2010	2000	3350
536	20230706	120100	4787861922	2000	2000	2000	2000	3085
537	20230706	120000	4781691922	2000	1999	2000	1999	9446
538	20230706	115900	4762801187	1999	1999	1999	1999	316
539	20230706	115800	4762169503	1999	2005	2005	1999	12200
540	20230706	115700	4737770963	2005	2005	2005	2005	452
541	20230706	115600	4736864703	2005	2010	2010	2005	1490
542	20230706	115500	4733877003	2010	2005	2010	2005	1179
543	20230706	115400	4731513103	2010	2005	2010	2005	355
544	20230706	115300	4730801323	2005	2005	2010	2005	153
545	20230706	115200	4730494553	2005	2000	2005	2000	2591
546	20230706	115100	4725306358	2000	2005	2005	2000	759
547	20230706	115000	4723786608	2000	2000	2005	2000	1113
548	20230706	114900	4721556913	2000	2010	2010	2000	2349
549	20230706	114800	4716856113	2005	2005	2010	2005	716
550	20230706	114700	4715418398	2010	2005	2010	2000	3359
551	20230706	114600	4708668578	2005	2005	2010	2000	450
552	20230706	114500	4707767278	2010	2005	2010	2000	672
553	20230706	114400	4706422063	2005	2005	2015	2005	6006
554	20230706	114300	4694380023	2005	2015	2015	2005	6373
555	20230706	114200	4681586158	2015	2015	2015	2015	1037
556	20230706	114100	4679496603	2015	2020	2025	2015	373
557	20230706	114000	4678744923	2025	2015	2025	2015	1051
558	20230706	113900	4676627148	2025	2025	2025	2020	11688
559	20230706	113800	4652966978	2030	2020	2030	2020	6306
560	20230706	113700	4640200658	2025	2025	2030	2020	4287
561	20230706	113600	4631528403	2025	2020	2030	2020	5451
562	20230706	113500	4620488223	2020	2030	2030	2020	2512
563	20230706	113400	4615399993	2030	2020	2030	2015	33667
564	20230706	113300	4547334548	2015	2010	2015	2010	11427
565	20230706	113200	4524310883	2010	2010	2015	2010	2197
566	20230706	113100	4519889913	2010	2015	2015	2010	117
567	20230706	113000	4519654213	2010	2010	2010	2010	3621
568	20230706	112900	4512376003	2010	2005	2015	2005	1646
569	20230706	112800	4509069443	2010	2010	2010	2005	1379
570	20230706	112700	4506297658	2010	2010	2010	2010	1457
571	20230706	112600	4503369088	2010	2010	2010	2010	2802
572	20230706	112500	4497737068	2010	2010	2015	2010	2870
573	20230706	112400	4491968363	2010	2015	2015	2010	842
574	20230706	112300	4490275368	2015	2010	2015	2010	460
575	20230706	112200	4489350268	2010	2015	2015	2010	5833
576	20230706	112100	4477613848	2015	2020	2020	2015	5868
577	20230706	112000	4465784023	2015	2015	2020	2015	7774
578	20230706	111900	4450106593	2015	2015	2020	2015	3832
579	20230706	111800	4442377533	2020	2005	2020	2005	21678
580	20230706	111700	4398739153	2005	2005	2010	2005	4709
581	20230706	111600	4389280123	2005	2010	2010	2005	339
582	20230706	111500	4388599413	2015	2010	2015	2010	15888
583	20230706	111400	4356626128	2010	2010	2010	2010	4402
584	20230706	111300	4347778108	2005	2010	2010	2005	708
585	20230706	111200	4346355118	2010	2000	2010	2000	29592
586	20230706	111100	4287153153	2000	1999	2000	1999	8892
587	20230706	111000	4269370579	2000	2000	2000	1997	1369
588	20230706	110900	4266632669	2000	1999	2000	1999	11733
589	20230706	110800	4243174796	1999	2000	2000	1999	3302
590	20230706	110700	4236573896	2000	2000	2000	1999	3110
591	20230706	110600	4230356296	2000	1999	2000	1999	2414
592	20230706	110500	4225530705	1996	1996	1999	1996	2229
593	20230706	110400	4221079198	1999	1997	1999	1997	4
594	20230706	110300	4221071204	1996	1996	1996	1993	4307
595	20230706	110200	4212476714	1996	1997	1999	1996	2152
596	20230706	110100	4208178485	1991	1995	1998	1991	12932
597	20230706	110000	4182408763	1998	1999	2000	1996	12016
598	20230706	105900	4158413690	2000	2000	2000	1999	1279
599	20230706	105800	4155855990	2000	2000	2000	1999	4006
600	20230706	105700	4147847273	2000	1999	2000	1999	31
601	20230706	105600	4147785281	1999	2000	2000	1999	1260
602	20230706	105500	4145266531	2000	2000	2000	2000	884
603	20230706	105400	4143498531	2000	2005	2005	2000	8437
604	20230706	105300	4126621256	2005	2000	2005	2000	3303
605	20230706	105200	4120003741	2005	2000	2005	2000	1526
606	20230706	105100	4116951641	2000	2000	2005	2000	2201
607	20230706	105000	4112549636	2000	2005	2005	2000	1772
608	20230706	104900	4109002836	2005	1999	2005	1999	25246
609	20230706	104800	4058511177	1999	1995	1999	1994	4065
610	20230706	104700	4050399307	1994	1994	1995	1994	3707
611	20230706	104600	4043007499	1994	1994	1994	1993	1096
612	20230706	104500	4040822080	1993	1993	1993	1993	450
613	20230706	104400	4039925230	1993	1994	1994	1991	54
614	20230706	104300	4039817640	1993	1992	1993	1991	6887
615	20230706	104200	4026104922	1992	1992	1992	1992	650
616	20230706	104100	4024810122	1992	1992	1992	1992	430
617	20230706	104000	4023953562	1993	1993	1993	1991	281
618	20230706	103900	4023393767	1994	1990	1994	1990	1509
619	20230706	103800	4020386199	1990	1991	1991	1990	1787
620	20230706	103700	4016829887	1994	1990	1994	1990	822
621	20230706	103600	4015193788	1991	1992	1992	1990	2962
622	20230706	103500	4009295408	1994	1992	1994	1991	65
623	20230706	103400	4009165946	1991	1990	1991	1990	518
624	20230706	103300	4008135085	1990	1990	1990	1989	1940
625	20230706	103200	4004274585	1990	1995	1995	1990	10977
626	20230706	103100	3982421000	1996	1998	1998	1996	1893
627	20230706	103000	3978641050	1999	1999	2000	1997	1076
628	20230706	102900	3976491290	1999	2000	2005	1999	2356
629	20230706	102800	3971778121	2000	1999	2000	1999	201
630	20230706	102700	3971376131	2000	2005	2005	2000	3566
631	20230706	102600	3964243826	2010	2010	2010	2000	10315
632	20230706	102500	3943555901	2005	2005	2005	2005	581
633	20230706	102400	3942390996	2005	2015	2015	2005	3271
634	20230706	102300	3935816971	2015	2010	2015	2010	11334
635	20230706	102200	3913034616	2010	2010	2010	2000	6836
636	20230706	102100	3899304896	2000	2000	2010	2000	24903
637	20230706	102000	3849436636	2000	2000	2000	1989	5330
638	20230706	101900	3838798542	1989	1989	2000	1989	20347
639	20230706	101800	3798199566	1989	1985	1989	1984	8912
640	20230706	101700	3780518133	1990	1990	1990	1984	1773
641	20230706	101600	3776998208	1983	1991	1991	1983	2163
642	20230706	101500	3772708537	1983	1987	1991	1982	6799
643	20230706	101400	3759200981	1989	1989	1989	1987	905
644	20230706	101300	3757401260	1989	1997	1997	1989	7696
645	20230706	101200	3742062297	1997	1998	1998	1993	3573
646	20230706	101100	3734929532	1998	1997	1998	1992	2698
647	20230706	101000	3729542832	1997	1993	1997	1992	1296
648	20230706	100900	3726960512	1993	1992	1997	1992	13486
649	20230706	100800	3700069658	1992	1991	1992	1990	4517
650	20230706	100700	3691075058	1991	1995	1995	1991	4560
651	20230706	100600	3681988562	1995	1997	1997	1995	2504
652	20230706	100500	3676990221	1997	1996	1999	1996	55
653	20230706	100400	3676880347	1997	1998	1998	1995	4543
654	20230706	100300	3667807977	1998	1999	1999	1997	1827
655	20230706	100200	3664157286	1999	2000	2000	1999	3246
656	20230706	100100	3657668497	1999	1999	2000	1999	3568
657	20230706	100000	3650536020	1999	2005	2005	1999	10275
658	20230706	095900	3629986108	2000	2000	2000	1995	21753
659	20230706	095800	3586499354	2005	2000	2005	2000	2687
660	20230706	095700	3581118744	1999	1999	2000	1999	5032
661	20230706	095600	3571059275	1999	1999	2005	1999	8068
662	20230706	095500	3554909302	2000	2000	2000	1999	2582
663	20230706	095400	3549745502	2005	2005	2005	2000	8879
664	20230706	095300	3531977077	2005	1998	2005	1997	3663
665	20230706	095200	3524645976	1999	2005	2010	1999	8768
666	20230706	095100	3507057488	2005	2010	2010	2005	7190
667	20230706	095000	3492631038	2010	2005	2010	2000	22929
668	20230706	094900	3446605373	2005	2000	2010	2000	16097
669	20230706	094800	3414403098	2005	2005	2010	2000	29115
670	20230706	094700	3355913108	2010	1996	2010	1996	32956
671	20230706	094600	3289880449	1998	1993	1998	1993	5148
672	20230706	094500	3279603272	1993	1987	1993	1986	12592
673	20230706	094400	3254578813	1981	1981	1985	1980	7144
674	20230706	094300	3240430714	1992	1996	1996	1979	2066
675	20230706	094200	3236313057	1996	1996	1997	1979	3739
676	20230706	094100	3228869064	1997	1996	1998	1980	11653
677	20230706	094000	3205655242	1998	1993	1998	1993	10895
678	20230706	093900	3183926073	1988	1977	1988	1973	38342
679	20230706	093800	3107874137	1977	1973	1977	1970	38551
680	20230706	093700	3031876607	1973	1981	1981	1972	22459
681	20230706	093600	2987428880	1982	1986	1987	1982	27071
682	20230706	093500	2933717266	1986	1991	1991	1986	53366
683	20230706	093400	2827588429	1992	1991	1993	1991	18515
684	20230706	093300	2790720375	1991	1994	1994	1991	11833
685	20230706	093200	2767148460	1994	1994	1995	1993	10872
686	20230706	093100	2745472450	1995	1995	1999	1994	39949
687	20230706	093000	2665777838	1999	2000	2005	1995	19526
688	20230706	092900	2626790380	2000	1997	2005	1997	24266
689	20230706	092800	2578244373	1997	2005	2005	1996	26007
690	20230706	092700	2526278703	2005	2005	2010	1999	44732
691	20230706	092600	2436758152	2010	2020	2025	2005	31268
692	20230706	092500	2373804892	2025	2010	2025	2010	19575
693	20230706	092400	2334302722	2010	2010	2030	2005	80183
694	20230706	092300	2172728042	2015	2005	2015	1995	40069
695	20230706	092200	2092362880	2005	2025	2035	1994	94857
696	20230706	092100	1901496506	2025	2040	2040	1989	103543
697	20230706	092000	1693434570	2035	2000	2045	1999	207242
698	20230706	091900	1273758060	2000	1984	2000	1966	158774
699	20230706	091800	958102699	1984	1960	1989	1959	146133
700	20230706	091700	669615288	1959	1948	1959	1941	42182
701	20230706	091600	587312084	1948	1932	1950	1932	63248
702	20230706	091500	464156192	1932	1910	1932	1910	51805
703	20230706	091400	364686373	1910	1899	1910	1899	9222
704	20230706	091300	347149098	1899	1899	1900	1893	10466
705	20230706	091200	327274165	1899	1888	1899	1888	21854
706	20230706	091100	285932955	1888	1890	1890	1888	2150
707	20230706	091000	281872473	1890	1892	1892	1888	5857
708	20230706	090900	270803799	1891	1893	1893	1891	5688
709	20230706	090800	260046226	1894	1895	1895	1892	6167
710	20230706	090700	248367986	1895	1905	1905	1895	8437
711	20230706	090600	232325265	1905	1900	1905	1900	5323
712	20230706	090500	222190371	1900	1900	1903	1900	20663
713	20230706	090400	182929371	1900	1893	1900	1892	478
714	20230706	090300	182021900	1900	1911	1911	1897	30752
715	20230706	090200	123542307	1912	1913	1914	1904	9649
716	20230706	090100	105160066	1914	1920	1920	1904	14716
717	20230706	090000	76978130	1920	1901	1960	1901	40102