KissMeData/052670/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	205300	1479788725	1960	1960	1960	1960	22723
3	20230609	205200	1479788725	1960	1960	1960	1960	0
4	20230609	205100	1479788725	1960	1960	1960	1960	0
5	20230609	205000	1479788725	1960	1960	1960	1960	0
6	20230609	204900	1479788725	1960	1960	1960	1960	0
7	20230609	204800	1479788725	1960	1960	1960	1960	0
8	20230609	204700	1479788725	1960	1960	1960	1960	0
9	20230609	204600	1479788725	1960	1960	1960	1960	0
10	20230609	204500	1479788725	1960	1960	1960	1960	0
11	20230609	204400	1479788725	1960	1960	1960	1960	0
12	20230609	204300	1479788725	1960	1960	1960	1960	0
13	20230609	204200	1479788725	1960	1960	1960	1960	0
14	20230609	204100	1479788725	1960	1960	1960	1960	0
15	20230609	204000	1479788725	1960	1960	1960	1960	0
16	20230609	203900	1479788725	1960	1960	1960	1960	0
17	20230609	203800	1479788725	1960	1960	1960	1960	0
18	20230609	203700	1479788725	1960	1960	1960	1960	0
19	20230609	203600	1479788725	1960	1960	1960	1960	0
20	20230609	203500	1479788725	1960	1960	1960	1960	0
21	20230609	203400	1479788725	1960	1960	1960	1960	0
22	20230609	203300	1479788725	1960	1960	1960	1960	0
23	20230609	203200	1479788725	1960	1960	1960	1960	0
24	20230609	203100	1479788725	1960	1960	1960	1960	0
25	20230609	203000	1479788725	1960	1960	1960	1960	0
26	20230609	202900	1479788725	1960	1960	1960	1960	0
27	20230609	202800	1479788725	1960	1960	1960	1960	0
28	20230609	202700	1479788725	1960	1960	1960	1960	0
29	20230609	202600	1479788725	1960	1960	1960	1960	0
30	20230609	202500	1479788725	1960	1960	1960	1960	0
31	20230609	202400	1479788725	1960	1960	1960	1960	0
32	20230609	202300	1479788725	1960	1960	1960	1960	22723
33	20230609	202200	1479788725	1960	1960	1960	1960	0
34	20230609	202100	1479788725	1960	1960	1960	1960	0
35	20230609	202000	1479788725	1960	1960	1960	1960	0
36	20230609	201900	1479788725	1960	1960	1960	1960	0
37	20230609	201800	1479788725	1960	1960	1960	1960	0
38	20230609	201700	1479788725	1960	1960	1960	1960	0
39	20230609	201600	1479788725	1960	1960	1960	1960	0
40	20230609	201500	1479788725	1960	1960	1960	1960	0
41	20230609	201400	1479788725	1960	1960	1960	1960	0
42	20230609	201300	1479788725	1960	1960	1960	1960	0
43	20230609	201200	1479788725	1960	1960	1960	1960	0
44	20230609	201100	1479788725	1960	1960	1960	1960	0
45	20230609	201000	1479788725	1960	1960	1960	1960	0
46	20230609	200900	1479788725	1960	1960	1960	1960	0
47	20230609	200800	1479788725	1960	1960	1960	1960	0
48	20230609	200700	1479788725	1960	1960	1960	1960	0
49	20230609	200600	1479788725	1960	1960	1960	1960	0
50	20230609	200500	1479788725	1960	1960	1960	1960	0
51	20230609	200400	1479788725	1960	1960	1960	1960	0
52	20230609	200300	1479788725	1960	1960	1960	1960	0
53	20230609	200200	1479788725	1960	1960	1960	1960	0
54	20230609	200100	1479788725	1960	1960	1960	1960	0
55	20230609	200000	1479788725	1960	1960	1960	1960	0
56	20230609	195900	1479788725	1960	1960	1960	1960	0
57	20230609	195800	1479788725	1960	1960	1960	1960	0
58	20230609	195700	1479788725	1960	1960	1960	1960	0
59	20230609	195600	1479788725	1960	1960	1960	1960	0
60	20230609	195500	1479788725	1960	1960	1960	1960	0
61	20230609	195400	1479788725	1960	1960	1960	1960	0
62	20230609	195300	1479788725	1960	1960	1960	1960	22723
63	20230609	195200	1479788725	1960	1960	1960	1960	0
64	20230609	195100	1479788725	1960	1960	1960	1960	0
65	20230609	195000	1479788725	1960	1960	1960	1960	0
66	20230609	194900	1479788725	1960	1960	1960	1960	0
67	20230609	194800	1479788725	1960	1960	1960	1960	0
68	20230609	194700	1479788725	1960	1960	1960	1960	0
69	20230609	194600	1479788725	1960	1960	1960	1960	0
70	20230609	194500	1479788725	1960	1960	1960	1960	0
71	20230609	194400	1479788725	1960	1960	1960	1960	0
72	20230609	194300	1479788725	1960	1960	1960	1960	0
73	20230609	194200	1479788725	1960	1960	1960	1960	0
74	20230609	194100	1479788725	1960	1960	1960	1960	0
75	20230609	194000	1479788725	1960	1960	1960	1960	0
76	20230609	193900	1479788725	1960	1960	1960	1960	0
77	20230609	193800	1479788725	1960	1960	1960	1960	0
78	20230609	193700	1479788725	1960	1960	1960	1960	0
79	20230609	193600	1479788725	1960	1960	1960	1960	0
80	20230609	193500	1479788725	1960	1960	1960	1960	0
81	20230609	193400	1479788725	1960	1960	1960	1960	0
82	20230609	193300	1479788725	1960	1960	1960	1960	0
83	20230609	193200	1479788725	1960	1960	1960	1960	0
84	20230609	193100	1479788725	1960	1960	1960	1960	0
85	20230609	193000	1479788725	1960	1960	1960	1960	0
86	20230609	192900	1479788725	1960	1960	1960	1960	0
87	20230609	192800	1479788725	1960	1960	1960	1960	0
88	20230609	192700	1479788725	1960	1960	1960	1960	0
89	20230609	192600	1479788725	1960	1960	1960	1960	0
90	20230609	192500	1479788725	1960	1960	1960	1960	0
91	20230609	192400	1479788725	1960	1960	1960	1960	0
92	20230609	192300	1479788725	1960	1960	1960	1960	22723
93	20230609	192200	1479788725	1960	1960	1960	1960	0
94	20230609	192100	1479788725	1960	1960	1960	1960	0
95	20230609	192000	1479788725	1960	1960	1960	1960	0
96	20230609	191900	1479788725	1960	1960	1960	1960	0
97	20230609	191800	1479788725	1960	1960	1960	1960	0
98	20230609	191700	1479788725	1960	1960	1960	1960	0
99	20230609	191600	1479788725	1960	1960	1960	1960	0
100	20230609	191500	1479788725	1960	1960	1960	1960	0
101	20230609	191400	1479788725	1960	1960	1960	1960	0
102	20230609	191300	1479788725	1960	1960	1960	1960	0
103	20230609	191200	1479788725	1960	1960	1960	1960	0
104	20230609	191100	1479788725	1960	1960	1960	1960	0
105	20230609	191000	1479788725	1960	1960	1960	1960	0
106	20230609	190900	1479788725	1960	1960	1960	1960	0
107	20230609	190800	1479788725	1960	1960	1960	1960	0
108	20230609	190700	1479788725	1960	1960	1960	1960	0
109	20230609	190600	1479788725	1960	1960	1960	1960	0
110	20230609	190500	1479788725	1960	1960	1960	1960	0
111	20230609	190400	1479788725	1960	1960	1960	1960	0
112	20230609	190300	1479788725	1960	1960	1960	1960	0
113	20230609	190200	1479788725	1960	1960	1960	1960	0
114	20230609	190100	1479788725	1960	1960	1960	1960	0
115	20230609	190000	1479788725	1960	1960	1960	1960	0
116	20230609	185900	1479788725	1960	1960	1960	1960	0
117	20230609	185800	1479788725	1960	1960	1960	1960	0
118	20230609	185700	1479788725	1960	1960	1960	1960	0
119	20230609	185600	1479788725	1960	1960	1960	1960	0
120	20230609	185500	1479788725	1960	1960	1960	1960	0
121	20230609	185400	1479788725	1960	1960	1960	1960	0
122	20230609	185300	1479788725	1960	1960	1960	1960	22723
123	20230609	185200	1479788725	1960	1960	1960	1960	0
124	20230609	185100	1479788725	1960	1960	1960	1960	0
125	20230609	185000	1479788725	1960	1960	1960	1960	0
126	20230609	184900	1479788725	1960	1960	1960	1960	0
127	20230609	184800	1479788725	1960	1960	1960	1960	0
128	20230609	184700	1479788725	1960	1960	1960	1960	0
129	20230609	184600	1479788725	1960	1960	1960	1960	0
130	20230609	184500	1479788725	1960	1960	1960	1960	0
131	20230609	184400	1479788725	1960	1960	1960	1960	0
132	20230609	184300	1479788725	1960	1960	1960	1960	0
133	20230609	184200	1479788725	1960	1960	1960	1960	0
134	20230609	184100	1479788725	1960	1960	1960	1960	0
135	20230609	184000	1479788725	1960	1960	1960	1960	0
136	20230609	183900	1479788725	1960	1960	1960	1960	0
137	20230609	183800	1479788725	1960	1960	1960	1960	0
138	20230609	183700	1479788725	1960	1960	1960	1960	0
139	20230609	183600	1479788725	1960	1960	1960	1960	0
140	20230609	183500	1479788725	1960	1960	1960	1960	0
141	20230609	183400	1479788725	1960	1960	1960	1960	0
142	20230609	183300	1479788725	1960	1960	1960	1960	0
143	20230609	183200	1479788725	1960	1960	1960	1960	0
144	20230609	183100	1479788725	1960	1960	1960	1960	0
145	20230609	183000	1479788725	1960	1960	1960	1960	0
146	20230609	182900	1479788725	1960	1960	1960	1960	0
147	20230609	182800	1479788725	1960	1960	1960	1960	0
148	20230609	182700	1479788725	1960	1960	1960	1960	0
149	20230609	182600	1479788725	1960	1960	1960	1960	0
150	20230609	182500	1479788725	1960	1960	1960	1960	0
151	20230609	182400	1479788725	1960	1960	1960	1960	0
152	20230609	182300	1479788725	1960	1960	1960	1960	22723
153	20230609	182200	1479788725	1960	1960	1960	1960	0
154	20230609	182100	1479788725	1960	1960	1960	1960	0
155	20230609	182000	1479788725	1960	1960	1960	1960	0
156	20230609	181900	1479788725	1960	1960	1960	1960	0
157	20230609	181800	1479788725	1960	1960	1960	1960	0
158	20230609	181700	1479788725	1960	1960	1960	1960	0
159	20230609	181600	1479788725	1960	1960	1960	1960	0
160	20230609	181500	1479788725	1960	1960	1960	1960	0
161	20230609	181400	1479788725	1960	1960	1960	1960	0
162	20230609	181300	1479788725	1960	1960	1960	1960	0
163	20230609	181200	1479788725	1960	1960	1960	1960	0
164	20230609	181100	1479788725	1960	1960	1960	1960	0
165	20230609	181000	1479788725	1960	1960	1960	1960	0
166	20230609	180900	1479788725	1960	1960	1960	1960	0
167	20230609	180800	1479788725	1960	1960	1960	1960	0
168	20230609	180700	1479788725	1960	1960	1960	1960	0
169	20230609	180600	1479788725	1960	1960	1960	1960	0
170	20230609	180500	1479788725	1960	1960	1960	1960	0
171	20230609	180400	1479788725	1960	1960	1960	1960	0
172	20230609	180300	1479788725	1960	1960	1960	1960	0
173	20230609	180200	1479788725	1960	1960	1960	1960	0
174	20230609	180100	1479788725	1960	1960	1960	1960	0
175	20230609	180000	1479788725	1960	1960	1960	1960	0
176	20230609	175900	1479788725	1960	1960	1960	1960	0
177	20230609	175800	1479788725	1960	1960	1960	1960	0
178	20230609	175700	1479788725	1960	1960	1960	1960	0
179	20230609	175600	1479788725	1960	1960	1960	1960	0
180	20230609	175500	1479788725	1960	1960	1960	1960	0
181	20230609	175400	1479788725	1960	1960	1960	1960	0
182	20230609	175300	1479788725	1960	1960	1960	1960	22723
183	20230609	175200	1479788725	1960	1960	1960	1960	0
184	20230609	175100	1479788725	1960	1960	1960	1960	0
185	20230609	175000	1479788725	1960	1960	1960	1960	0
186	20230609	174900	1479788725	1960	1960	1960	1960	0
187	20230609	174800	1479788725	1960	1960	1960	1960	0
188	20230609	174700	1479788725	1960	1960	1960	1960	0
189	20230609	174600	1479788725	1960	1960	1960	1960	0
190	20230609	174500	1479788725	1960	1960	1960	1960	0
191	20230609	174400	1479788725	1960	1960	1960	1960	0
192	20230609	174300	1479788725	1960	1960	1960	1960	0
193	20230609	174200	1479788725	1960	1960	1960	1960	0
194	20230609	174100	1479788725	1960	1960	1960	1960	0
195	20230609	174000	1479788725	1960	1960	1960	1960	0
196	20230609	173900	1479788725	1960	1960	1960	1960	0
197	20230609	173800	1479788725	1960	1960	1960	1960	0
198	20230609	173700	1479788725	1960	1960	1960	1960	0
199	20230609	173600	1479788725	1960	1960	1960	1960	0
200	20230609	173500	1479788725	1960	1960	1960	1960	0
201	20230609	173400	1479788725	1960	1960	1960	1960	0
202	20230609	173300	1479788725	1960	1960	1960	1960	0
203	20230609	173200	1479788725	1960	1960	1960	1960	0
204	20230609	173100	1479788725	1960	1960	1960	1960	0
205	20230609	173000	1479788725	1960	1960	1960	1960	0
206	20230609	172900	1479788725	1960	1960	1960	1960	0
207	20230609	172800	1479788725	1960	1960	1960	1960	0
208	20230609	172700	1479788725	1960	1960	1960	1960	0
209	20230609	172600	1479788725	1960	1960	1960	1960	0
210	20230609	172500	1479788725	1960	1960	1960	1960	0
211	20230609	172400	1479788725	1960	1960	1960	1960	0
212	20230609	172300	1479788725	1960	1960	1960	1960	22723
213	20230609	172200	1479788725	1960	1960	1960	1960	0
214	20230609	172100	1479788725	1960	1960	1960	1960	0
215	20230609	172000	1479788725	1960	1960	1960	1960	0
216	20230609	171900	1479788725	1960	1960	1960	1960	0
217	20230609	171800	1479788725	1960	1960	1960	1960	0
218	20230609	171700	1479788725	1960	1960	1960	1960	0
219	20230609	171600	1479788725	1960	1960	1960	1960	0
220	20230609	171500	1479788725	1960	1960	1960	1960	0
221	20230609	171400	1479788725	1960	1960	1960	1960	0
222	20230609	171300	1479788725	1960	1960	1960	1960	0
223	20230609	171200	1479788725	1960	1960	1960	1960	0
224	20230609	171100	1479788725	1960	1960	1960	1960	0
225	20230609	171000	1479788725	1960	1960	1960	1960	0
226	20230609	170900	1479788725	1960	1960	1960	1960	0
227	20230609	170800	1479788725	1960	1960	1960	1960	0
228	20230609	170700	1479788725	1960	1960	1960	1960	0
229	20230609	170600	1479788725	1960	1960	1960	1960	0
230	20230609	170500	1479788725	1960	1960	1960	1960	0
231	20230609	170400	1479788725	1960	1960	1960	1960	0
232	20230609	170300	1479788725	1960	1960	1960	1960	0
233	20230609	170200	1479788725	1960	1960	1960	1960	0
234	20230609	170100	1479788725	1960	1960	1960	1960	0
235	20230609	170000	1479788725	1960	1960	1960	1960	0
236	20230609	165900	1479788725	1960	1960	1960	1960	0
237	20230609	165800	1479788725	1960	1960	1960	1960	0
238	20230609	165700	1479788725	1960	1960	1960	1960	0
239	20230609	165600	1479788725	1960	1960	1960	1960	0
240	20230609	165500	1479788725	1960	1960	1960	1960	0
241	20230609	165400	1479788725	1960	1960	1960	1960	0
242	20230609	165300	1479788725	1960	1960	1960	1960	22723
243	20230609	165200	1479788725	1960	1960	1960	1960	0
244	20230609	165100	1479788725	1960	1960	1960	1960	0
245	20230609	165000	1479788725	1960	1960	1960	1960	0
246	20230609	164900	1479788725	1960	1960	1960	1960	0
247	20230609	164800	1479788725	1960	1960	1960	1960	0
248	20230609	164700	1479788725	1960	1960	1960	1960	0
249	20230609	164600	1479788725	1960	1960	1960	1960	0
250	20230609	164500	1479788725	1960	1960	1960	1960	0
251	20230609	164400	1479788725	1960	1960	1960	1960	0
252	20230609	164300	1479788725	1960	1960	1960	1960	0
253	20230609	164200	1479788725	1960	1960	1960	1960	0
254	20230609	164100	1479788725	1960	1960	1960	1960	0
255	20230609	164000	1479788725	1960	1960	1960	1960	0
256	20230609	163900	1479788725	1960	1960	1960	1960	0
257	20230609	163800	1479788725	1960	1960	1960	1960	0
258	20230609	163700	1479788725	1960	1960	1960	1960	0
259	20230609	163600	1479788725	1960	1960	1960	1960	0
260	20230609	163500	1479788725	1960	1960	1960	1960	0
261	20230609	163400	1479788725	1960	1960	1960	1960	0
262	20230609	163300	1479788725	1960	1960	1960	1960	0
263	20230609	163200	1479788725	1960	1960	1960	1960	0
264	20230609	163100	1479788725	1960	1960	1960	1960	0
265	20230609	163000	1479788725	1960	1960	1960	1960	0
266	20230609	162900	1479788725	1960	1960	1960	1960	0
267	20230609	162800	1479788725	1960	1960	1960	1960	0
268	20230609	162700	1479788725	1960	1960	1960	1960	0
269	20230609	162600	1479788725	1960	1960	1960	1960	0
270	20230609	162500	1479788725	1960	1960	1960	1960	0
271	20230609	162400	1479788725	1960	1960	1960	1960	0
272	20230609	162300	1479788725	1960	1960	1960	1960	22723
273	20230609	162200	1479788725	1960	1960	1960	1960	0
274	20230609	162100	1479788725	1960	1960	1960	1960	0
275	20230609	162000	1479788725	1960	1960	1960	1960	0
276	20230609	161900	1479788725	1960	1960	1960	1960	0
277	20230609	161800	1479788725	1960	1960	1960	1960	0
278	20230609	161700	1479788725	1960	1960	1960	1960	0
279	20230609	161600	1479788725	1960	1960	1960	1960	0
280	20230609	161500	1479788725	1960	1960	1960	1960	0
281	20230609	161400	1479788725	1960	1960	1960	1960	0
282	20230609	161300	1479788725	1960	1960	1960	1960	0
283	20230609	161200	1479788725	1960	1960	1960	1960	0
284	20230609	161100	1479788725	1960	1960	1960	1960	0
285	20230609	161000	1479788725	1960	1960	1960	1960	0
286	20230609	160900	1479788725	1960	1960	1960	1960	0
287	20230609	160800	1479788725	1960	1960	1960	1960	0
288	20230609	160700	1479788725	1960	1960	1960	1960	0
289	20230609	160600	1479788725	1960	1960	1960	1960	0
290	20230609	160500	1479788725	1960	1960	1960	1960	0
291	20230609	160400	1479788725	1960	1960	1960	1960	0
292	20230609	160300	1479788725	1960	1960	1960	1960	0
293	20230609	160200	1479788725	1960	1960	1960	1960	0
294	20230609	160100	1479788725	1960	1960	1960	1960	0
295	20230609	160000	1479788725	1960	1960	1960	1960	0
296	20230609	155900	1479788725	1960	1960	1960	1960	0
297	20230609	155800	1479788725	1960	1960	1960	1960	0
298	20230609	155700	1479788725	1960	1960	1960	1960	0
299	20230609	155600	1479788725	1960	1960	1960	1960	0
300	20230609	155500	1479788725	1960	1960	1960	1960	0
301	20230609	155400	1479788725	1960	1960	1960	1960	0
302	20230609	155300	1479788725	1960	1960	1960	1960	22723
303	20230609	155200	1479788725	1960	1960	1960	1960	0
304	20230609	155100	1479788725	1960	1960	1960	1960	0
305	20230609	155000	1479788725	1960	1960	1960	1960	0
306	20230609	154900	1479788725	1960	1960	1960	1960	0
307	20230609	154800	1479788725	1960	1960	1960	1960	0
308	20230609	154700	1479788725	1960	1960	1960	1960	0
309	20230609	154600	1479788725	1960	1960	1960	1960	0
310	20230609	154500	1479788725	1960	1960	1960	1960	0
311	20230609	154400	1479788725	1960	1960	1960	1960	0
312	20230609	154300	1479788725	1960	1960	1960	1960	0
313	20230609	154200	1479788725	1960	1960	1960	1960	0
314	20230609	154100	1479788725	1960	1960	1960	1960	0
315	20230609	154000	1479788725	1960	1960	1960	1960	0
316	20230609	153900	1479788725	1960	1960	1960	1960	0
317	20230609	153800	1479788725	1960	1960	1960	1960	0
318	20230609	153700	1479788725	1960	1960	1960	1960	0
319	20230609	153600	1479788725	1960	1960	1960	1960	0
320	20230609	153500	1479788725	1960	1960	1960	1960	0
321	20230609	153400	1479788725	1960	1960	1960	1960	0
322	20230609	153300	1479788725	1960	1960	1960	1960	0
323	20230609	153200	1479788725	1960	1960	1960	1960	0
324	20230609	153100	1479788725	1960	1960	1960	1960	0
325	20230609	153000	1479788725	1960	1960	1960	1960	22723
326	20230609	152900	1435251645	1960	1960	1960	1960	0
327	20230609	152800	1435251645	1960	1960	1960	1960	0
328	20230609	152700	1435251645	1960	1960	1960	1960	0
329	20230609	152600	1435251645	1960	1960	1960	1960	0
330	20230609	152500	1435251645	1960	1960	1960	1960	0
331	20230609	152400	1435251645	1960	1960	1960	1960	0
332	20230609	152300	1435251645	1960	1960	1960	1960	0
333	20230609	152200	1435251645	1960	1960	1960	1960	0
334	20230609	152100	1435251645	1960	1960	1960	1960	0
335	20230609	152000	1435251645	1960	1960	1960	1960	0
336	20230609	151900	1435251645	1960	1960	1961	1959	2537
337	20230609	151800	1430278223	1958	1963	1963	1952	9476
338	20230609	151700	1411738116	1963	1960	1963	1958	4801
339	20230609	151600	1402331420	1960	1963	1963	1959	29791
340	20230609	151500	1343922224	1963	1967	1967	1963	1891
341	20230609	151400	1340207414	1969	1966	1969	1966	926
342	20230609	151300	1338384873	1969	1969	1970	1968	1959
343	20230609	151200	1334527628	1969	1969	1969	1965	702
344	20230609	151100	1333146154	1969	1964	1970	1963	2447
345	20230609	151000	1328331234	1968	1966	1968	1963	2680
346	20230609	150900	1323065714	1966	1969	1970	1966	2293
347	20230609	150800	1318550951	1969	1970	1970	1966	2252
348	20230609	150700	1314116514	1970	1966	1972	1966	5826
349	20230609	150600	1302642334	1965	1963	1965	1963	3995
350	20230609	150500	1294794905	1963	1964	1964	1963	3952
351	20230609	150400	1287033817	1964	1964	1964	1964	21
352	20230609	150300	1286992573	1964	1964	1964	1963	148
353	20230609	150200	1286701905	1964	1964	1964	1963	429
354	20230609	150100	1285859363	1964	1963	1964	1962	17
355	20230609	150000	1285825988	1963	1963	1964	1962	241
356	20230609	145900	1285352874	1963	1963	1963	1962	83
357	20230609	145800	1285189988	1963	1963	1963	1963	382
358	20230609	145700	1284440122	1963	1963	1963	1963	772
359	20230609	145600	1282924686	1965	1963	1965	1963	148
360	20230609	145500	1282634076	1962	1964	1964	1962	931
361	20230609	145400	1280807065	1964	1964	1964	1964	30
362	20230609	145300	1280748145	1964	1963	1964	1963	197
363	20230609	145200	1280361277	1964	1963	1965	1963	627
364	20230609	145100	1279129822	1963	1964	1964	1963	488
365	20230609	145000	1278171425	1965	1967	1969	1964	365
366	20230609	144900	1277454211	1966	1965	1968	1965	138
367	20230609	144800	1277182863	1967	1968	1968	1967	18
368	20230609	144700	1277147454	1968	1968	1968	1968	153
369	20230609	144600	1276846350	1968	1968	1968	1968	18
370	20230609	144500	1276810926	1968	1969	1969	1964	183
371	20230609	144400	1276451372	1963	1963	1963	1963	100
372	20230609	144300	1276255072	1962	1963	1963	1961	5454
373	20230609	144200	1265556995	1962	1962	1962	1962	3
374	20230609	144100	1265551109	1962	1965	1965	1962	6787
375	20230609	144000	1252227294	1966	1968	1968	1966	391
376	20230609	143900	1251458148	1968	1968	1971	1968	163
377	20230609	143800	1251137357	1968	1967	1970	1967	119
378	20230609	143700	1250902950	1971	1971	1971	1971	0
379	20230609	143600	1250902950	1971	1970	1972	1970	140
380	20230609	143500	1250627030	1967	1968	1968	1967	137
381	20230609	143400	1250357550	1967	1966	1967	1966	85
382	20230609	143300	1250190439	1966	1971	1971	1966	594
383	20230609	143200	1249019735	1971	1973	1974	1964	1706
384	20230609	143100	1245665710	1973	1972	1973	1972	229
385	20230609	143000	1245213919	1972	1972	1973	1969	77
386	20230609	142900	1245062216	1973	1970	1973	1970	367
387	20230609	142800	1244338552	1967	1967	1967	1967	227
388	20230609	142700	1243892043	1967	1965	1967	1965	2935
389	20230609	142600	1238119632	1965	1966	1966	1965	417
390	20230609	142500	1237299816	1966	1965	1966	1965	190
391	20230609	142400	1236926436	1966	1965	1966	1964	987
392	20230609	142300	1234986931	1965	1965	1965	1965	33
393	20230609	142200	1234922086	1965	1965	1965	1965	100
394	20230609	142100	1234725586	1965	1965	1965	1965	3
395	20230609	142000	1234719691	1964	1964	1964	1963	603
396	20230609	141900	1233535786	1964	1964	1964	1964	1000
397	20230609	141800	1231571786	1965	1965	1965	1965	219
398	20230609	141700	1231141451	1965	1965	1965	1965	40
399	20230609	141600	1231062851	1965	1965	1965	1965	241
400	20230609	141500	1230589286	1965	1964	1965	1964	153
401	20230609	141400	1230288651	1964	1964	1964	1964	529
402	20230609	141300	1229249695	1964	1964	1964	1964	63
403	20230609	141200	1229125963	1963	1963	1964	1963	804
404	20230609	141100	1227547186	1962	1963	1963	1962	509
405	20230609	141000	1226548038	1963	1963	1963	1963	8
406	20230609	140900	1226532334	1962	1962	1962	1962	36
407	20230609	140800	1226461702	1963	1963	1963	1962	183
408	20230609	140700	1226102653	1964	1962	1964	1962	258
409	20230609	140600	1225596337	1964	1965	1965	1961	4647
410	20230609	140500	1216478947	1963	1963	1965	1962	761
411	20230609	140400	1214985173	1963	1963	1964	1962	2274
412	20230609	140300	1210520960	1964	1963	1964	1963	40
413	20230609	140200	1210442438	1964	1964	1964	1963	480
414	20230609	140100	1209499773	1963	1963	1963	1963	292
415	20230609	140000	1208926577	1963	1963	1964	1963	773
416	20230609	135900	1207409121	1963	1964	1964	1963	601
417	20230609	135800	1206229157	1964	1964	1964	1964	4259
418	20230609	135700	1197864481	1964	1963	1964	1963	520
419	20230609	135600	1196843681	1963	1963	1964	1963	5056
420	20230609	135500	1186918697	1964	1964	1964	1964	1840
421	20230609	135400	1183304937	1964	1964	1964	1963	1135
422	20230609	135300	1181076379	1964	1964	1964	1964	0
423	20230609	135200	1181076379	1964	1964	1964	1964	3275
424	20230609	135100	1174644279	1965	1965	1965	1965	19
425	20230609	135000	1174606944	1964	1965	1965	1964	1398
426	20230609	134900	1171859877	1966	1965	1966	1965	1395
427	20230609	134800	1169118558	1965	1965	1966	1965	1439
428	20230609	134700	1166290669	1966	1966	1966	1966	102
429	20230609	134600	1166090137	1966	1966	1966	1965	1975
430	20230609	134500	1162207487	1967	1967	1967	1967	83
431	20230609	134400	1162044226	1966	1967	1970	1966	4895
432	20230609	134300	1152416871	1967	1967	1967	1967	90
433	20230609	134200	1152239841	1967	1968	1969	1966	937
434	20230609	134100	1150396658	1968	1968	1968	1968	494
435	20230609	134000	1149424466	1968	1968	1968	1968	248
436	20230609	133900	1148936402	1968	1968	1969	1967	154
437	20230609	133800	1148633373	1968	1969	1969	1968	7132
438	20230609	133700	1134597332	1969	1969	1970	1968	16493
439	20230609	133600	1102126327	1969	1970	1970	1969	3014
440	20230609	133500	1096190635	1972	1974	1974	1972	400
441	20230609	133400	1095401435	1974	1971	1975	1971	109
442	20230609	133300	1095186291	1971	1971	1971	1971	88
443	20230609	133200	1095012843	1975	1974	1975	1974	125
444	20230609	133100	1094766092	1974	1975	1975	1968	2274
445	20230609	133000	1090288610	1975	1975	1975	1975	125
446	20230609	132900	1090041735	1975	1969	1975	1968	2274
447	20230609	132800	1085564359	1969	1969	1970	1969	7867
448	20230609	132700	1070074186	1970	1972	1975	1969	22303
449	20230609	132600	1026132435	1975	1973	1975	1973	1005
450	20230609	132500	1024149566	1975	1975	1975	1973	842
451	20230609	132400	1022487461	1974	1973	1975	1973	1547
452	20230609	132300	1019434078	1973	1974	1974	1972	293
453	20230609	132200	1018856083	1974	1974	1974	1974	205
454	20230609	132100	1018451413	1973	1975	1975	1973	72
455	20230609	132000	1018309332	1973	1975	1975	1972	2504
456	20230609	131900	1013368472	1976	1976	1976	1974	5391
457	20230609	131800	1002721064	1976	1978	1978	1975	2699
458	20230609	131700	997390285	1976	1978	1978	1976	190
459	20230609	131600	997014630	1979	1976	1980	1975	2560
460	20230609	131500	991958399	1975	1979	1981	1975	5776
461	20230609	131400	980544159	1982	1980	1982	1978	16306
462	20230609	131300	948259950	1982	1983	1983	1980	1732
463	20230609	131200	944827687	1983	1984	1987	1980	6307
464	20230609	131100	932334249	1984	1981	1985	1981	2435
465	20230609	131000	927503282	1985	1983	1986	1981	5273
466	20230609	130900	917048106	1986	1983	1986	1983	432
467	20230609	130800	916191435	1985	1983	1985	1983	3325
468	20230609	130700	909596760	1983	1984	1984	1983	2876
469	20230609	130600	903891190	1987	1984	1987	1984	151
470	20230609	130500	903591543	1984	1983	1986	1983	308
471	20230609	130400	902980633	1984	1985	1987	1984	3248
472	20230609	130300	896533991	1987	1988	1989	1985	1404
473	20230609	130200	893746933	1989	1985	1989	1985	67
474	20230609	130100	893613710	1989	1990	1990	1989	43
475	20230609	130000	893528163	1990	1988	1991	1986	571
476	20230609	125900	892393306	1990	1992	1992	1986	1487
477	20230609	125800	889438002	1993	1992	1993	1992	611
478	20230609	125700	888220885	1987	1988	1993	1985	2166
479	20230609	125600	883906975	1988	1989	1990	1985	67
480	20230609	125500	883773932	1990	1985	1990	1985	977
481	20230609	125400	881833020	1985	1985	1988	1985	660
482	20230609	125300	880521951	1985	1988	1988	1985	104
483	20230609	125200	880315212	1988	1987	1988	1987	5
484	20230609	125100	880305273	1988	1985	1988	1985	12
485	20230609	125000	880281438	1988	1985	1988	1985	127
486	20230609	124900	880029170	1988	1987	1990	1985	80
487	20230609	124800	879870283	1992	1988	1992	1988	1469
488	20230609	124700	876945530	1988	1985	1988	1985	287
489	20230609	124600	876375822	1988	1988	1988	1985	434
490	20230609	124500	875514045	1988	1985	1988	1985	452
491	20230609	124400	874615958	1988	1986	1988	1985	3737
492	20230609	124300	867195847	1988	1988	1988	1986	716
493	20230609	124200	865773164	1991	1991	1991	1988	3128
494	20230609	124100	859545631	1992	1991	1992	1991	379
495	20230609	124000	858791032	1992	1987	1992	1987	6615
496	20230609	123900	845620650	1991	1988	1991	1987	138
497	20230609	123800	845346373	1991	1990	1991	1988	486
498	20230609	123700	844378822	1991	1990	1991	1990	40
499	20230609	123600	844299217	1991	1988	1991	1988	170
500	20230609	123500	843960967	1991	1990	1991	1987	784
501	20230609	123400	842401051	1990	1986	1990	1986	2308
502	20230609	123300	837817130	1990	1986	1990	1986	645
503	20230609	123200	836535832	1987	1985	1987	1985	335
504	20230609	123100	835870672	1987	1985	1987	1985	304
505	20230609	123000	835267212	1986	1988	1988	1985	4316
506	20230609	122900	826698185	1988	1986	1990	1985	2392
507	20230609	122800	821948421	1987	1987	1987	1986	30
508	20230609	122700	821888831	1986	1989	1989	1986	461
509	20230609	122600	820972808	1989	1987	1990	1987	91
510	20230609	122500	820791888	1987	1986	1990	1986	1293
511	20230609	122400	818222720	1987	1986	1987	1986	15
512	20230609	122300	818192920	1987	1986	1987	1986	35
513	20230609	122200	818123380	1987	1987	1987	1987	95
514	20230609	122100	817934615	1990	1988	1990	1986	29
515	20230609	122000	817876974	1990	1986	1990	1986	144
516	20230609	121900	817590950	1990	1989	1990	1985	254
517	20230609	121800	817086345	1984	1986	1990	1984	3355
518	20230609	121700	810427235	1990	1990	1990	1990	10
519	20230609	121600	810407335	1992	1992	1992	1992	0
520	20230609	121500	810407335	1992	1991	1992	1991	10
521	20230609	121400	810387424	1991	1985	1991	1985	194
522	20230609	121300	810002304	1992	1992	1992	1992	0
523	20230609	121200	810002304	1992	1992	1992	1992	0
524	20230609	121100	810002304	1992	1984	1993	1984	130
525	20230609	121000	809744165	1984	1990	1993	1984	271
526	20230609	120900	809205969	1991	1992	1993	1990	341
527	20230609	120800	808526779	1992	1984	1992	1983	255
528	20230609	120700	808020883	1992	1986	1992	1985	456
529	20230609	120600	807115711	1993	1993	1993	1993	0
530	20230609	120500	807115711	1993	1993	1993	1993	0
531	20230609	120400	807115711	1993	1992	1993	1992	320
532	20230609	120300	806478263	1993	1993	1993	1993	0
533	20230609	120200	806478263	1993	1993	1994	1985	586
534	20230609	120100	805314319	1994	1984	1994	1984	191
535	20230609	120000	804935050	1985	1984	1985	1984	210
536	20230609	115900	804518400	1989	1985	1994	1983	476
537	20230609	115800	803573479	1993	1992	1993	1985	17
538	20230609	115700	803539618	1994	1994	1994	1994	230
539	20230609	115600	803080998	1994	1987	1994	1985	66
540	20230609	115500	802949842	1995	1987	1995	1987	50
541	20230609	115400	802850478	1988	1988	1995	1988	303
542	20230609	115300	802247986	1989	1987	1989	1987	1708
543	20230609	115200	798852479	1988	1987	1988	1987	54
544	20230609	115100	798745129	1988	1988	1988	1987	131
545	20230609	115000	798484708	1988	1984	1988	1983	175
546	20230609	114900	798137471	1988	1988	1988	1988	0
547	20230609	114800	798137471	1988	1987	1988	1983	105
548	20230609	114700	797928740	1985	1986	1988	1985	76
549	20230609	114600	797777797	1983	1982	1983	1982	59
550	20230609	114500	797660850	1986	1982	1987	1981	1380
551	20230609	114400	794926547	1987	1988	1988	1987	3
552	20230609	114300	794920585	1988	1982	1988	1981	294
553	20230609	114200	794337724	1982	1987	1987	1981	834
554	20230609	114100	792684818	1985	1988	1988	1985	150
555	20230609	114000	792386921	1988	1985	1988	1985	1905
556	20230609	113900	788605459	1985	1982	1985	1981	755
557	20230609	113800	787109075	1982	1982	1982	1981	3675
558	20230609	113700	779828094	1982	1985	1985	1982	936
559	20230609	113600	777971942	1987	1987	1987	1987	38
560	20230609	113500	777896436	1988	1988	1988	1988	510
561	20230609	113400	776882556	1988	1987	1988	1987	5
562	20230609	113300	776872618	1985	1985	1985	1985	546
563	20230609	113200	775788808	1984	1984	1984	1984	280
564	20230609	113100	775233288	1985	1985	1985	1985	101
565	20230609	113000	775032803	1985	1982	1985	1982	654
566	20230609	112900	773735235	1985	1982	1985	1982	130
567	20230609	112800	773477275	1982	1982	1982	1982	1079
568	20230609	112700	771338697	1982	1982	1985	1981	1074
569	20230609	112600	769210716	1982	1984	1985	1982	139
570	20230609	112500	768935108	1985	1986	1986	1981	3699
571	20230609	112400	761606371	1986	1981	1986	1981	666
572	20230609	112300	760286719	1981	1987	1987	1981	8393
573	20230609	112200	743644608	1985	1985	1985	1985	125
574	20230609	112100	743396483	1985	1987	1987	1985	2123
575	20230609	112000	739180492	1988	1986	1988	1986	111
576	20230609	111900	738959844	1988	1985	1988	1985	65
577	20230609	111800	738830766	1989	1990	1990	1989	264
578	20230609	111700	738305629	1990	1983	1990	1981	1091
579	20230609	111600	736140623	1989	1991	1991	1981	10591
580	20230609	111500	715127871	1992	1997	1997	1992	1484
581	20230609	111400	712167691	1998	1999	1999	1997	70
582	20230609	111300	712027881	1999	1999	2000	1998	989
583	20230609	111200	710050945	2000	2000	2000	2000	550
584	20230609	111100	708950945	2000	2000	2000	1999	721
585	20230609	111000	707509604	2000	1999	2000	1999	8
586	20230609	110900	707493608	1999	1999	1999	1999	48
587	20230609	110800	707397656	1999	1999	1999	1999	58
588	20230609	110700	707281714	1999	2000	2000	1999	1257
589	20230609	110600	704767769	2000	1999	2000	1999	181
590	20230609	110500	704405849	1998	1998	1998	1998	88
591	20230609	110400	704230025	1999	1998	1999	1998	261
592	20230609	110300	703708447	1998	1998	1999	1998	45
593	20230609	110200	703618527	1999	1999	2000	1997	807
594	20230609	110100	702005804	1999	1999	1999	1999	2441
595	20230609	110000	697126245	1999	2010	2010	1999	5912
596	20230609	105900	685296804	2010	2005	2010	2005	106
597	20230609	105800	685084269	2005	2010	2010	2005	355
598	20230609	105700	684371319	2010	2005	2010	2005	69
599	20230609	105600	684232919	2010	2010	2010	2010	873
600	20230609	105500	682478189	2010	2005	2015	2005	9823
601	20230609	105400	662716279	2005	2005	2005	2005	165
602	20230609	105300	662385454	2005	2005	2010	2000	288
603	20230609	105200	661808939	2010	2005	2010	2005	6
604	20230609	105100	661796899	2005	2005	2010	2005	1015
605	20230609	105000	659761654	2005	2005	2005	2005	10
606	20230609	104900	659741604	2005	2010	2010	2005	1455
607	20230609	104800	656824279	2010	2010	2010	2010	1207
608	20230609	104700	654398209	2010	2010	2015	2010	2355
609	20230609	104600	649663939	2005	2000	2010	2000	15556
610	20230609	104500	618436554	2005	1999	2005	1999	12683
611	20230609	104400	593070676	1999	1998	1999	1998	1009
612	20230609	104300	591053734	1998	1997	1998	1997	6
613	20230609	104200	591041751	1996	1996	1996	1996	215
614	20230609	104100	590612611	1996	1995	1996	1995	1342
615	20230609	104000	587935316	1996	1996	1996	1995	166
616	20230609	103900	587604012	1996	1996	1997	1996	286
617	20230609	103800	587033155	1996	1996	1996	1996	101
618	20230609	103700	586831559	1996	1998	1998	1996	1001
619	20230609	103600	584831563	1996	1996	1996	1996	2
620	20230609	103500	584827571	1998	1996	1998	1996	71
621	20230609	103400	584685853	1996	1999	1999	1996	304
622	20230609	103300	584078553	1999	1998	1999	1998	1218
623	20230609	103200	581644889	1998	1998	1999	1998	146
624	20230609	103100	581353180	1999	1999	1999	1999	113
625	20230609	103000	581127293	1999	2000	2000	1999	4262
626	20230609	102900	572604549	2000	2000	2000	2000	110
627	20230609	102800	572384549	2000	2000	2000	2000	0
628	20230609	102700	572384549	2000	1999	2000	1999	2006
629	20230609	102600	568373597	1999	1999	2000	1999	935
630	20230609	102500	566504180	2000	2005	2005	1999	1535
631	20230609	102400	563434306	2000	1990	2005	1990	7319
632	20230609	102300	548805036	1990	1985	1990	1985	7156
633	20230609	102200	534591671	1984	1991	1991	1983	1728
634	20230609	102100	531152538	1991	1990	1991	1983	940
635	20230609	102000	529281644	1992	1988	1992	1981	1349
636	20230609	101900	526599723	1981	1984	1986	1981	2569
637	20230609	101800	521505910	1987	1987	1987	1987	199
638	20230609	101700	521110497	1987	1985	1988	1985	643
639	20230609	101600	519833752	1980	1981	1983	1980	5275
640	20230609	101500	509381018	1982	1983	1983	1981	4283
641	20230609	101400	500891786	1983	1988	1988	1983	11184
642	20230609	101300	478708373	1988	1990	1990	1986	3677
643	20230609	101200	471401573	1990	1989	1990	1989	1091
644	20230609	101100	469230531	1987	1988	1990	1987	12355
645	20230609	101000	444680500	1988	1991	1991	1988	7349
646	20230609	100900	430054557	1993	1991	1993	1991	714
647	20230609	100800	428632959	1991	1994	1994	1991	167
648	20230609	100700	428300262	1994	1994	1996	1993	986
649	20230609	100600	426334177	1994	1996	1996	1994	770
650	20230609	100500	424797797	1996	1997	1997	1994	291
651	20230609	100400	424217111	1997	1994	1997	1994	96
652	20230609	100300	424025591	1997	1991	1997	1988	2579
653	20230609	100200	418895667	1989	1989	1989	1989	495
654	20230609	100100	417911112	1989	1989	1990	1989	2510
655	20230609	100000	412918621	1988	1993	1997	1988	4336
656	20230609	095900	404287346	1998	1999	1999	1993	2248
657	20230609	095800	399796961	2000	2000	2000	2000	119
658	20230609	095700	399558961	2000	2000	2000	2000	423
659	20230609	095600	398712961	2000	2000	2000	2000	10477
660	20230609	095500	377758961	2000	2000	2000	1999	190
661	20230609	095400	377379045	2000	2000	2000	2000	270
662	20230609	095300	376839045	2000	2005	2005	2000	246
663	20230609	095200	376346980	2005	1999	2005	1999	2923
664	20230609	095100	370491646	1998	1994	1998	1994	239
665	20230609	095000	370014261	1990	1990	1995	1989	8332
666	20230609	094900	353424089	1989	1989	1989	1988	730
667	20230609	094800	351972169	1990	1990	1991	1990	1045
668	20230609	094700	349892617	1991	1992	1992	1990	496
669	20230609	094600	348905351	1992	1991	1994	1990	169
670	20230609	094500	348568606	1990	1993	1993	1988	140
671	20230609	094400	348290146	1993	1990	1994	1988	148
672	20230609	094300	347995870	1988	1994	1994	1988	3537
673	20230609	094200	340956998	1995	1995	1995	1995	0
674	20230609	094100	340956998	1995	1993	1995	1990	7670
675	20230609	094000	325687480	1993	1994	1994	1992	2869
676	20230609	093900	319968627	1994	1995	1995	1993	1237
677	20230609	093800	317502155	1995	1998	1998	1994	1710
678	20230609	093700	314090052	2005	1998	2005	1998	1727
679	20230609	093600	310639359	1998	1998	2005	1998	27
680	20230609	093500	310585238	1998	1998	2005	1995	2308
681	20230609	093400	305974363	1998	2005	2010	1998	1674
682	20230609	093300	302626344	2010	2005	2010	2000	1431
683	20230609	093200	299757194	2005	2005	2005	1992	8328
684	20230609	093100	283103680	2005	2005	2005	2000	1911
685	20230609	093000	279272730	2005	2010	2010	2005	2637
686	20230609	092900	273985475	2010	2010	2010	2010	1203
687	20230609	092800	271567445	2010	2005	2010	2005	778
688	20230609	092700	270004665	2005	2000	2010	2000	2964
689	20230609	092600	264063135	2005	2000	2005	2000	2986
690	20230609	092500	258085845	2005	2000	2005	2000	1001
691	20230609	092400	256083795	2000	2000	2005	1999	1100
692	20230609	092300	253882895	2005	2005	2005	1999	1447
693	20230609	092200	250989318	2005	2005	2005	2005	127
694	20230609	092100	250734683	2000	1997	2000	1997	4105
695	20230609	092000	242530809	1997	1991	1997	1990	5712
696	20230609	091900	231163660	1991	1997	1997	1991	5358
697	20230609	091800	220493889	1992	1998	1998	1992	3450
698	20230609	091700	213615335	1998	1999	1999	1998	2231
699	20230609	091600	209156663	2000	2005	2010	2000	3232
700	20230609	091500	202687848	2010	2010	2010	2005	96
701	20230609	091400	202494898	2005	2010	2010	2000	3011
702	20230609	091300	196458303	2010	2005	2010	2005	4016
703	20230609	091200	188386848	2010	2015	2015	2010	2611
704	20230609	091100	183134743	2015	1993	2015	1993	12242
705	20230609	091000	158654628	1993	1981	1997	1979	10115
706	20230609	090900	138520002	1977	1994	1994	1975	11531
707	20230609	090800	115642310	1994	2005	2005	1994	4157
708	20230609	090700	107345582	2005	2000	2005	1994	7053
709	20230609	090600	93239676	2000	2000	2000	1994	3401
710	20230609	090500	86438877	1999	1999	2000	1998	2242
711	20230609	090400	81956639	1999	1998	2000	1997	2910
712	20230609	090300	76140171	1998	1998	1998	1991	1583
713	20230609	090200	72978861	1998	1984	1999	1983	2436
714	20230609	090100	68136324	1990	1988	1991	1984	3819
715	20230609	090000	60551620	1988	1998	1999	1985	30351