KissMeData/187660/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	201000	185484836	1987	1987	1987	1987	894
3	20230615	200900	185484836	1987	1987	1987	1987	0
4	20230615	200800	185484836	1987	1987	1987	1987	0
5	20230615	200700	185484836	1987	1987	1987	1987	0
6	20230615	200600	185484836	1987	1987	1987	1987	0
7	20230615	200500	185484836	1987	1987	1987	1987	0
8	20230615	200400	185484836	1987	1987	1987	1987	0
9	20230615	200300	185484836	1987	1987	1987	1987	0
10	20230615	200200	185484836	1987	1987	1987	1987	0
11	20230615	200100	185484836	1987	1987	1987	1987	0
12	20230615	200000	185484836	1987	1987	1987	1987	0
13	20230615	195900	185484836	1987	1987	1987	1987	0
14	20230615	195800	185484836	1987	1987	1987	1987	0
15	20230615	195700	185484836	1987	1987	1987	1987	0
16	20230615	195600	185484836	1987	1987	1987	1987	0
17	20230615	195500	185484836	1987	1987	1987	1987	0
18	20230615	195400	185484836	1987	1987	1987	1987	0
19	20230615	195300	185484836	1987	1987	1987	1987	0
20	20230615	195200	185484836	1987	1987	1987	1987	0
21	20230615	195100	185484836	1987	1987	1987	1987	0
22	20230615	195000	185484836	1987	1987	1987	1987	0
23	20230615	194900	185484836	1987	1987	1987	1987	0
24	20230615	194800	185484836	1987	1987	1987	1987	0
25	20230615	194700	185484836	1987	1987	1987	1987	0
26	20230615	194600	185484836	1987	1987	1987	1987	0
27	20230615	194500	185484836	1987	1987	1987	1987	0
28	20230615	194400	185484836	1987	1987	1987	1987	0
29	20230615	194300	185484836	1987	1987	1987	1987	0
30	20230615	194200	185484836	1987	1987	1987	1987	0
31	20230615	194100	185484836	1987	1987	1987	1987	0
32	20230615	194000	185484836	1987	1987	1987	1987	894
33	20230615	193900	185484836	1987	1987	1987	1987	0
34	20230615	193800	185484836	1987	1987	1987	1987	0
35	20230615	193700	185484836	1987	1987	1987	1987	0
36	20230615	193600	185484836	1987	1987	1987	1987	0
37	20230615	193500	185484836	1987	1987	1987	1987	0
38	20230615	193400	185484836	1987	1987	1987	1987	0
39	20230615	193300	185484836	1987	1987	1987	1987	0
40	20230615	193200	185484836	1987	1987	1987	1987	0
41	20230615	193100	185484836	1987	1987	1987	1987	0
42	20230615	193000	185484836	1987	1987	1987	1987	0
43	20230615	192900	185484836	1987	1987	1987	1987	0
44	20230615	192800	185484836	1987	1987	1987	1987	0
45	20230615	192700	185484836	1987	1987	1987	1987	0
46	20230615	192600	185484836	1987	1987	1987	1987	0
47	20230615	192500	185484836	1987	1987	1987	1987	0
48	20230615	192400	185484836	1987	1987	1987	1987	0
49	20230615	192300	185484836	1987	1987	1987	1987	0
50	20230615	192200	185484836	1987	1987	1987	1987	0
51	20230615	192100	185484836	1987	1987	1987	1987	0
52	20230615	192000	185484836	1987	1987	1987	1987	0
53	20230615	191900	185484836	1987	1987	1987	1987	0
54	20230615	191800	185484836	1987	1987	1987	1987	0
55	20230615	191700	185484836	1987	1987	1987	1987	0
56	20230615	191600	185484836	1987	1987	1987	1987	0
57	20230615	191500	185484836	1987	1987	1987	1987	0
58	20230615	191400	185484836	1987	1987	1987	1987	0
59	20230615	191300	185484836	1987	1987	1987	1987	0
60	20230615	191200	185484836	1987	1987	1987	1987	0
61	20230615	191100	185484836	1987	1987	1987	1987	0
62	20230615	191000	185484836	1987	1987	1987	1987	894
63	20230615	190900	185484836	1987	1987	1987	1987	0
64	20230615	190800	185484836	1987	1987	1987	1987	0
65	20230615	190700	185484836	1987	1987	1987	1987	0
66	20230615	190600	185484836	1987	1987	1987	1987	0
67	20230615	190500	185484836	1987	1987	1987	1987	0
68	20230615	190400	185484836	1987	1987	1987	1987	0
69	20230615	190300	185484836	1987	1987	1987	1987	0
70	20230615	190200	185484836	1987	1987	1987	1987	0
71	20230615	190100	185484836	1987	1987	1987	1987	0
72	20230615	190000	185484836	1987	1987	1987	1987	0
73	20230615	185900	185484836	1987	1987	1987	1987	0
74	20230615	185800	185484836	1987	1987	1987	1987	0
75	20230615	185700	185484836	1987	1987	1987	1987	0
76	20230615	185600	185484836	1987	1987	1987	1987	0
77	20230615	185500	185484836	1987	1987	1987	1987	0
78	20230615	185400	185484836	1987	1987	1987	1987	0
79	20230615	185300	185484836	1987	1987	1987	1987	0
80	20230615	185200	185484836	1987	1987	1987	1987	0
81	20230615	185100	185484836	1987	1987	1987	1987	0
82	20230615	185000	185484836	1987	1987	1987	1987	0
83	20230615	184900	185484836	1987	1987	1987	1987	0
84	20230615	184800	185484836	1987	1987	1987	1987	0
85	20230615	184700	185484836	1987	1987	1987	1987	0
86	20230615	184600	185484836	1987	1987	1987	1987	0
87	20230615	184500	185484836	1987	1987	1987	1987	0
88	20230615	184400	185484836	1987	1987	1987	1987	0
89	20230615	184300	185484836	1987	1987	1987	1987	0
90	20230615	184200	185484836	1987	1987	1987	1987	0
91	20230615	184100	185484836	1987	1987	1987	1987	0
92	20230615	184000	185484836	1987	1987	1987	1987	894
93	20230615	183900	185484836	1987	1987	1987	1987	0
94	20230615	183800	185484836	1987	1987	1987	1987	0
95	20230615	183700	185484836	1987	1987	1987	1987	0
96	20230615	183600	185484836	1987	1987	1987	1987	0
97	20230615	183500	185484836	1987	1987	1987	1987	0
98	20230615	183400	185484836	1987	1987	1987	1987	0
99	20230615	183300	185484836	1987	1987	1987	1987	0
100	20230615	183200	185484836	1987	1987	1987	1987	0
101	20230615	183100	185484836	1987	1987	1987	1987	0
102	20230615	183000	185484836	1987	1987	1987	1987	0
103	20230615	182900	185484836	1987	1987	1987	1987	0
104	20230615	182800	185484836	1987	1987	1987	1987	0
105	20230615	182700	185484836	1987	1987	1987	1987	0
106	20230615	182600	185484836	1987	1987	1987	1987	0
107	20230615	182500	185484836	1987	1987	1987	1987	0
108	20230615	182400	185484836	1987	1987	1987	1987	0
109	20230615	182300	185484836	1987	1987	1987	1987	0
110	20230615	182200	185484836	1987	1987	1987	1987	0
111	20230615	182100	185484836	1987	1987	1987	1987	0
112	20230615	182000	185484836	1987	1987	1987	1987	0
113	20230615	181900	185484836	1987	1987	1987	1987	0
114	20230615	181800	185484836	1987	1987	1987	1987	0
115	20230615	181700	185484836	1987	1987	1987	1987	0
116	20230615	181600	185484836	1987	1987	1987	1987	0
117	20230615	181500	185484836	1987	1987	1987	1987	0
118	20230615	181400	185484836	1987	1987	1987	1987	0
119	20230615	181300	185484836	1987	1987	1987	1987	0
120	20230615	181200	185484836	1987	1987	1987	1987	0
121	20230615	181100	185484836	1987	1987	1987	1987	0
122	20230615	181000	185484836	1987	1987	1987	1987	894
123	20230615	180900	185484836	1987	1987	1987	1987	0
124	20230615	180800	185484836	1987	1987	1987	1987	0
125	20230615	180700	185484836	1987	1987	1987	1987	0
126	20230615	180600	185484836	1987	1987	1987	1987	0
127	20230615	180500	185484836	1987	1987	1987	1987	0
128	20230615	180400	185484836	1987	1987	1987	1987	0
129	20230615	180300	185484836	1987	1987	1987	1987	0
130	20230615	180200	185484836	1987	1987	1987	1987	0
131	20230615	180100	185484836	1987	1987	1987	1987	0
132	20230615	180000	185484836	1987	1987	1987	1987	0
133	20230615	175900	185484836	1987	1987	1987	1987	0
134	20230615	175800	185484836	1987	1987	1987	1987	0
135	20230615	175700	185484836	1987	1987	1987	1987	0
136	20230615	175600	185484836	1987	1987	1987	1987	0
137	20230615	175500	185484836	1987	1987	1987	1987	0
138	20230615	175400	185484836	1987	1987	1987	1987	0
139	20230615	175300	185484836	1987	1987	1987	1987	0
140	20230615	175200	185484836	1987	1987	1987	1987	0
141	20230615	175100	185484836	1987	1987	1987	1987	0
142	20230615	175000	185484836	1987	1987	1987	1987	0
143	20230615	174900	185484836	1987	1987	1987	1987	0
144	20230615	174800	185484836	1987	1987	1987	1987	0
145	20230615	174700	185484836	1987	1987	1987	1987	0
146	20230615	174600	185484836	1987	1987	1987	1987	0
147	20230615	174500	185484836	1987	1987	1987	1987	0
148	20230615	174400	185484836	1987	1987	1987	1987	0
149	20230615	174300	185484836	1987	1987	1987	1987	0
150	20230615	174200	185484836	1987	1987	1987	1987	0
151	20230615	174100	185484836	1987	1987	1987	1987	0
152	20230615	174000	185484836	1987	1987	1987	1987	894
153	20230615	173900	185484836	1987	1987	1987	1987	0
154	20230615	173800	185484836	1987	1987	1987	1987	0
155	20230615	173700	185484836	1987	1987	1987	1987	0
156	20230615	173600	185484836	1987	1987	1987	1987	0
157	20230615	173500	185484836	1987	1987	1987	1987	0
158	20230615	173400	185484836	1987	1987	1987	1987	0
159	20230615	173300	185484836	1987	1987	1987	1987	0
160	20230615	173200	185484836	1987	1987	1987	1987	0
161	20230615	173100	185484836	1987	1987	1987	1987	0
162	20230615	173000	185484836	1987	1987	1987	1987	0
163	20230615	172900	185484836	1987	1987	1987	1987	0
164	20230615	172800	185484836	1987	1987	1987	1987	0
165	20230615	172700	185484836	1987	1987	1987	1987	0
166	20230615	172600	185484836	1987	1987	1987	1987	0
167	20230615	172500	185484836	1987	1987	1987	1987	0
168	20230615	172400	185484836	1987	1987	1987	1987	0
169	20230615	172300	185484836	1987	1987	1987	1987	0
170	20230615	172200	185484836	1987	1987	1987	1987	0
171	20230615	172100	185484836	1987	1987	1987	1987	0
172	20230615	172000	185484836	1987	1987	1987	1987	0
173	20230615	171900	185484836	1987	1987	1987	1987	0
174	20230615	171800	185484836	1987	1987	1987	1987	0
175	20230615	171700	185484836	1987	1987	1987	1987	0
176	20230615	171600	185484836	1987	1987	1987	1987	0
177	20230615	171500	185484836	1987	1987	1987	1987	0
178	20230615	171400	185484836	1987	1987	1987	1987	0
179	20230615	171300	185484836	1987	1987	1987	1987	0
180	20230615	171200	185484836	1987	1987	1987	1987	0
181	20230615	171100	185484836	1987	1987	1987	1987	0
182	20230615	171000	185484836	1987	1987	1987	1987	894
183	20230615	170900	185484836	1987	1987	1987	1987	0
184	20230615	170800	185484836	1987	1987	1987	1987	0
185	20230615	170700	185484836	1987	1987	1987	1987	0
186	20230615	170600	185484836	1987	1987	1987	1987	0
187	20230615	170500	185484836	1987	1987	1987	1987	0
188	20230615	170400	185484836	1987	1987	1987	1987	0
189	20230615	170300	185484836	1987	1987	1987	1987	0
190	20230615	170200	185484836	1987	1987	1987	1987	0
191	20230615	170100	185484836	1987	1987	1987	1987	0
192	20230615	170000	185484836	1987	1987	1987	1987	0
193	20230615	165900	185484836	1987	1987	1987	1987	0
194	20230615	165800	185484836	1987	1987	1987	1987	0
195	20230615	165700	185484836	1987	1987	1987	1987	0
196	20230615	165600	185484836	1987	1987	1987	1987	0
197	20230615	165500	185484836	1987	1987	1987	1987	0
198	20230615	165400	185484836	1987	1987	1987	1987	0
199	20230615	165300	185484836	1987	1987	1987	1987	0
200	20230615	165200	185484836	1987	1987	1987	1987	0
201	20230615	165100	185484836	1987	1987	1987	1987	0
202	20230615	165000	185484836	1987	1987	1987	1987	0
203	20230615	164900	185484836	1987	1987	1987	1987	0
204	20230615	164800	185484836	1987	1987	1987	1987	0
205	20230615	164700	185484836	1987	1987	1987	1987	0
206	20230615	164600	185484836	1987	1987	1987	1987	0
207	20230615	164500	185484836	1987	1987	1987	1987	0
208	20230615	164400	185484836	1987	1987	1987	1987	0
209	20230615	164300	185484836	1987	1987	1987	1987	0
210	20230615	164200	185484836	1987	1987	1987	1987	0
211	20230615	164100	185484836	1987	1987	1987	1987	0
212	20230615	164000	185484836	1987	1987	1987	1987	894
213	20230615	163900	185484836	1987	1987	1987	1987	0
214	20230615	163800	185484836	1987	1987	1987	1987	0
215	20230615	163700	185484836	1987	1987	1987	1987	0
216	20230615	163600	185484836	1987	1987	1987	1987	0
217	20230615	163500	185484836	1987	1987	1987	1987	0
218	20230615	163400	185484836	1987	1987	1987	1987	0
219	20230615	163300	185484836	1987	1987	1987	1987	0
220	20230615	163200	185484836	1987	1987	1987	1987	0
221	20230615	163100	185484836	1987	1987	1987	1987	0
222	20230615	163000	185484836	1987	1987	1987	1987	0
223	20230615	162900	185484836	1987	1987	1987	1987	0
224	20230615	162800	185484836	1987	1987	1987	1987	0
225	20230615	162700	185484836	1987	1987	1987	1987	0
226	20230615	162600	185484836	1987	1987	1987	1987	0
227	20230615	162500	185484836	1987	1987	1987	1987	0
228	20230615	162400	185484836	1987	1987	1987	1987	0
229	20230615	162300	185484836	1987	1987	1987	1987	0
230	20230615	162200	185484836	1987	1987	1987	1987	0
231	20230615	162100	185484836	1987	1987	1987	1987	0
232	20230615	162000	185484836	1987	1987	1987	1987	0
233	20230615	161900	185484836	1987	1987	1987	1987	0
234	20230615	161800	185484836	1987	1987	1987	1987	0
235	20230615	161700	185484836	1987	1987	1987	1987	0
236	20230615	161600	185484836	1987	1987	1987	1987	0
237	20230615	161500	185484836	1987	1987	1987	1987	0
238	20230615	161400	185484836	1987	1987	1987	1987	0
239	20230615	161300	185484836	1987	1987	1987	1987	0
240	20230615	161200	185484836	1987	1987	1987	1987	0
241	20230615	161100	185484836	1987	1987	1987	1987	0
242	20230615	161000	185484836	1987	1987	1987	1987	894
243	20230615	160900	185484836	1987	1987	1987	1987	0
244	20230615	160800	185484836	1987	1987	1987	1987	0
245	20230615	160700	185484836	1987	1987	1987	1987	0
246	20230615	160600	185484836	1987	1987	1987	1987	0
247	20230615	160500	185484836	1987	1987	1987	1987	0
248	20230615	160400	185484836	1987	1987	1987	1987	0
249	20230615	160300	185484836	1987	1987	1987	1987	0
250	20230615	160200	185484836	1987	1987	1987	1987	0
251	20230615	160100	185484836	1987	1987	1987	1987	0
252	20230615	160000	185484836	1987	1987	1987	1987	0
253	20230615	155900	185484836	1987	1987	1987	1987	0
254	20230615	155800	185484836	1987	1987	1987	1987	0
255	20230615	155700	185484836	1987	1987	1987	1987	0
256	20230615	155600	185484836	1987	1987	1987	1987	0
257	20230615	155500	185484836	1987	1987	1987	1987	0
258	20230615	155400	185484836	1987	1987	1987	1987	0
259	20230615	155300	185484836	1987	1987	1987	1987	0
260	20230615	155200	185484836	1987	1987	1987	1987	0
261	20230615	155100	185484836	1987	1987	1987	1987	0
262	20230615	155000	185484836	1987	1987	1987	1987	0
263	20230615	154900	185484836	1987	1987	1987	1987	0
264	20230615	154800	185484836	1987	1987	1987	1987	0
265	20230615	154700	185484836	1987	1987	1987	1987	0
266	20230615	154600	185484836	1987	1987	1987	1987	0
267	20230615	154500	185484836	1987	1987	1987	1987	0
268	20230615	154400	185484836	1987	1987	1987	1987	0
269	20230615	154300	185484836	1987	1987	1987	1987	0
270	20230615	154200	185484836	1987	1987	1987	1987	0
271	20230615	154100	185484836	1987	1987	1987	1987	0
272	20230615	154000	185484836	1987	1987	1987	1987	894
273	20230615	153900	185484836	1987	1987	1987	1987	0
274	20230615	153800	185484836	1987	1987	1987	1987	0
275	20230615	153700	185484836	1987	1987	1987	1987	0
276	20230615	153600	185484836	1987	1987	1987	1987	0
277	20230615	153500	185484836	1987	1987	1987	1987	0
278	20230615	153400	185484836	1987	1987	1987	1987	0
279	20230615	153300	185484836	1987	1987	1987	1987	0
280	20230615	153200	185484836	1987	1987	1987	1987	0
281	20230615	153100	185484836	1987	1987	1987	1987	0
282	20230615	153000	185484836	1987	1987	1987	1987	894
283	20230615	152900	183708458	1987	1987	1987	1987	0
284	20230615	152800	183708458	1987	1987	1987	1987	0
285	20230615	152700	183708458	1987	1987	1987	1987	0
286	20230615	152600	183708458	1987	1987	1987	1987	0
287	20230615	152500	183708458	1987	1987	1987	1987	0
288	20230615	152400	183708458	1987	1987	1987	1987	0
289	20230615	152300	183708458	1987	1987	1987	1987	0
290	20230615	152200	183708458	1987	1987	1987	1987	0
291	20230615	152100	183708458	1987	1987	1987	1987	0
292	20230615	152000	183708458	1987	1987	1987	1987	0
293	20230615	151900	183708458	1987	1987	1987	1987	2
294	20230615	151800	183704484	1975	1975	1975	1975	293
295	20230615	151700	183125809	1975	1979	1979	1975	2794
296	20230615	151600	177605572	1979	1979	1979	1979	117
297	20230615	151500	177374029	1979	1979	1979	1979	251
298	20230615	151400	176877300	1979	1979	1979	1979	149
299	20230615	151300	176582429	1980	1980	1980	1980	3711
300	20230615	151200	169234649	1980	1982	1982	1980	2856
301	20230615	151100	163577667	1991	1991	1991	1991	0
302	20230615	151000	163577667	1991	1991	1991	1991	1
303	20230615	150900	163575676	1992	1992	1992	1992	0
304	20230615	150800	163575676	1992	1992	1992	1992	0
305	20230615	150700	163575676	1992	1992	1992	1992	300
306	20230615	150600	162978076	1992	1989	1992	1989	1014
307	20230615	150500	160960324	1992	1982	1992	1977	101
308	20230615	150400	160760370	1999	1999	1999	1999	0
309	20230615	150300	160760370	1999	1999	1999	1999	0
310	20230615	150200	160760370	1999	1999	1999	1999	0
311	20230615	150100	160760370	1999	1999	1999	1999	0
312	20230615	150000	160760370	1999	1999	1999	1999	0
313	20230615	145900	160760370	1999	1999	1999	1999	0
314	20230615	145800	160760370	1999	1988	1999	1988	1200
315	20230615	145700	158369515	1988	1988	1988	1988	0
316	20230615	145600	158369515	1988	1986	1988	1985	6
317	20230615	145500	158357593	1989	1984	1989	1984	6
318	20230615	145400	158345674	1990	1983	1990	1983	12
319	20230615	145300	158321828	1973	1982	1982	1973	3290
320	20230615	145200	151820032	1991	1984	1991	1984	500
321	20230615	145100	150824898	1981	1981	1981	1981	0
322	20230615	145000	150824898	1981	1981	1981	1981	0
323	20230615	144900	150824898	1981	1990	1990	1981	2
324	20230615	144800	150820927	1981	1981	1981	1981	916
325	20230615	144700	149006331	1982	1990	1990	1981	296
326	20230615	144600	148419678	1981	1983	1983	1981	568
327	20230615	144500	147293902	1983	1983	1983	1983	0
328	20230615	144400	147293902	1983	1984	1984	1982	376
329	20230615	144300	146548290	1984	1984	1984	1984	1
330	20230615	144200	146546306	1991	1991	1991	1991	0
331	20230615	144100	146546306	1991	1991	1991	1991	1
332	20230615	144000	146544315	1984	1984	1984	1984	0
333	20230615	143900	146544315	1984	1984	1984	1984	0
334	20230615	143800	146544315	1984	1984	1984	1984	0
335	20230615	143700	146544315	1984	1984	1984	1984	0
336	20230615	143600	146544315	1984	1984	1984	1984	0
337	20230615	143500	146544315	1984	1984	1984	1984	265
338	20230615	143400	146018555	1984	1984	1984	1984	0
339	20230615	143300	146018555	1984	1984	1984	1984	137
340	20230615	143200	145746747	1985	1985	1985	1985	575
341	20230615	143100	144605372	1985	1985	1985	1985	35
342	20230615	143000	144535897	1985	1985	1985	1985	0
343	20230615	142900	144535897	1985	1988	1988	1985	975
344	20230615	142800	142599386	1993	1993	1993	1993	0
345	20230615	142700	142599386	1993	1993	1993	1993	0
346	20230615	142600	142599386	1993	1992	1993	1989	2210
347	20230615	142500	138203588	1992	1992	1992	1992	59
348	20230615	142400	138086060	1992	1992	1992	1989	221
349	20230615	142300	137645888	1993	1991	1993	1991	102
350	20230615	142200	137442606	1991	1991	1991	1991	0
351	20230615	142100	137442606	1991	1992	1992	1991	753
352	20230615	142000	135943382	1992	1992	1992	1992	0
353	20230615	141900	135943382	1992	1992	1992	1992	0
354	20230615	141800	135943382	1992	1992	1992	1992	0
355	20230615	141700	135943382	1992	1992	1992	1992	89
356	20230615	141600	135766094	1992	1992	1992	1991	760
357	20230615	141500	134252927	1992	1992	1992	1992	0
358	20230615	141400	134252927	1992	1992	1992	1992	0
359	20230615	141300	134252927	1992	1995	1995	1992	12
360	20230615	141200	134229018	1994	1994	1994	1994	0
361	20230615	141100	134229018	1994	1995	1995	1994	450
362	20230615	141000	133331418	1998	1998	1998	1998	146
363	20230615	140900	133039710	1998	1998	1998	1998	0
364	20230615	140800	133039710	1998	1998	1998	1998	0
365	20230615	140700	133039710	1998	1998	1998	1998	140
366	20230615	140600	132759990	1998	1998	1998	1998	149
367	20230615	140500	132462288	1998	1998	1998	1998	0
368	20230615	140400	132462288	1998	1998	1998	1998	0
369	20230615	140300	132462288	1998	1998	1998	1998	1
370	20230615	140200	132460290	1998	1998	1998	1998	1
371	20230615	140100	132458292	1998	1999	1999	1998	12
372	20230615	140000	132434306	2000	2000	2000	2000	1
373	20230615	135900	132432306	2000	2000	2000	2000	0
374	20230615	135800	132432306	2000	2000	2000	2000	0
375	20230615	135700	132432306	2000	2000	2000	2000	0
376	20230615	135600	132432306	2000	2000	2000	2000	0
377	20230615	135500	132432306	2000	2000	2000	2000	0
378	20230615	135400	132432306	2000	2000	2000	2000	0
379	20230615	135300	132432306	2000	2000	2000	2000	5
380	20230615	135200	132422306	1999	1998	1999	1998	3243
381	20230615	135100	125939926	1988	1988	1988	1988	0
382	20230615	135000	125939926	1988	1988	1988	1988	0
383	20230615	134900	125939926	1988	1988	1988	1988	0
384	20230615	134800	125939926	1988	1988	1988	1988	842
385	20230615	134700	124266030	1985	1985	1985	1985	0
386	20230615	134600	124266030	1985	1985	1985	1985	10
387	20230615	134500	124246180	1988	1988	1988	1988	155
388	20230615	134400	123938040	1988	1987	1988	1987	10
389	20230615	134300	123918168	1987	1987	1987	1987	2
390	20230615	134200	123914194	1985	1986	1986	1985	60
391	20230615	134100	123795082	1988	1989	1989	1987	2666
392	20230615	134000	118496901	1990	1992	1992	1990	3340
393	20230615	133900	111847230	2000	2000	2000	2000	0
394	20230615	133800	111847230	2000	2000	2000	2000	0
395	20230615	133700	111847230	2000	2000	2000	2000	0
396	20230615	133600	111847230	2000	2000	2000	2000	0
397	20230615	133500	111847230	2000	2000	2000	2000	0
398	20230615	133400	111847230	2000	2000	2000	2000	0
399	20230615	133300	111847230	2000	2000	2000	2000	0
400	20230615	133200	111847230	2000	2000	2000	2000	0
401	20230615	133100	111847230	2000	2000	2000	2000	0
402	20230615	133000	111847230	2000	2000	2000	2000	330
403	20230615	132900	111187230	2000	2000	2000	2000	0
404	20230615	132800	111187230	2000	2000	2000	2000	0
405	20230615	132700	111187230	2000	2000	2000	2000	0
406	20230615	132600	111187230	2000	2000	2000	2000	1
407	20230615	132500	111185230	1992	1992	1992	1992	0
408	20230615	132400	111185230	1992	1992	1992	1992	0
409	20230615	132300	111185230	1992	1992	1992	1992	0
410	20230615	132200	111185230	1992	1992	1992	1992	0
411	20230615	132100	111185230	1992	1995	1995	1992	2306
412	20230615	132000	106587382	1995	1995	1995	1995	0
413	20230615	131900	106587382	1995	1995	1995	1995	0
414	20230615	131800	106587382	1995	1995	1995	1995	0
415	20230615	131700	106587382	1995	1995	1995	1995	0
416	20230615	131600	106587382	1995	1996	1996	1995	500
417	20230615	131500	105589633	2000	2000	2000	2000	0
418	20230615	131400	105589633	2000	2000	2000	2000	0
419	20230615	131300	105589633	2000	2000	2000	2000	1
420	20230615	131200	105587633	1996	1996	1996	1996	43
421	20230615	131100	105501805	1996	1996	1996	1996	0
422	20230615	131000	105501805	1996	1999	1999	1996	2442
423	20230615	130900	100620325	2000	2000	2000	2000	0
424	20230615	130800	100620325	2000	2000	2000	2000	0
425	20230615	130700	100620325	2000	2000	2000	2000	0
426	20230615	130600	100620325	2000	2000	2000	2000	0
427	20230615	130500	100620325	2000	2000	2000	2000	0
428	20230615	130400	100620325	2000	2000	2000	2000	1
429	20230615	130300	100618325	2000	2000	2000	2000	0
430	20230615	130200	100618325	2000	2000	2000	2000	0
431	20230615	130100	100618325	2000	2000	2000	2000	0
432	20230615	130000	100618325	2000	2000	2000	2000	0
433	20230615	125900	100618325	2000	2000	2000	2000	0
434	20230615	125800	100618325	2000	2000	2000	2000	0
435	20230615	125700	100618325	2000	2000	2000	2000	0
436	20230615	125600	100618325	2000	2000	2000	2000	0
437	20230615	125500	100618325	2000	2000	2000	2000	0
438	20230615	125400	100618325	2000	2000	2000	2000	0
439	20230615	125300	100618325	2000	2000	2000	2000	0
440	20230615	125200	100618325	2000	2000	2000	2000	0
441	20230615	125100	100618325	2000	2000	2000	2000	0
442	20230615	125000	100618325	2000	2000	2000	2000	0
443	20230615	124900	100618325	2000	2000	2000	2000	0
444	20230615	124800	100618325	2000	2000	2000	2000	0
445	20230615	124700	100618325	2000	2000	2000	2000	0
446	20230615	124600	100618325	2000	2000	2000	2000	1
447	20230615	124500	100616325	1999	1999	1999	1999	0
448	20230615	124400	100616325	1999	1999	1999	1999	0
449	20230615	124300	100616325	1999	1999	1999	1999	0
450	20230615	124200	100616325	1999	1999	1999	1999	0
451	20230615	124100	100616325	1999	1999	1999	1999	92
452	20230615	124000	100432417	2000	2000	2000	2000	0
453	20230615	123900	100432417	2000	2000	2000	2000	0
454	20230615	123800	100432417	2000	2000	2000	2000	0
455	20230615	123700	100432417	2000	2000	2000	2000	0
456	20230615	123600	100432417	2000	2000	2000	2000	0
457	20230615	123500	100432417	2000	2000	2000	2000	0
458	20230615	123400	100432417	2000	2000	2000	2000	0
459	20230615	123300	100432417	2000	2000	2000	2000	0
460	20230615	123200	100432417	2000	2000	2000	2000	0
461	20230615	123100	100432417	2000	2000	2000	2000	0
462	20230615	123000	100432417	2000	2000	2000	2000	0
463	20230615	122900	100432417	2000	2000	2000	2000	0
464	20230615	122800	100432417	2000	2000	2000	2000	0
465	20230615	122700	100432417	2000	1999	2000	1999	3
466	20230615	122600	100426419	1999	1999	1999	1999	2
467	20230615	122500	100422421	1996	1996	1996	1996	0
468	20230615	122400	100422421	1996	1996	1996	1996	0
469	20230615	122300	100422421	1996	1996	1996	1996	10
470	20230615	122200	100402461	1996	1996	1996	1996	8
471	20230615	122100	100386493	1997	1997	1997	1997	1
472	20230615	122000	100384496	1999	1999	1999	1999	1
473	20230615	121900	100382497	1997	1997	1997	1997	1
474	20230615	121800	100380500	1997	1997	1997	1997	0
475	20230615	121700	100380500	1997	1997	1997	1997	1
476	20230615	121600	100378503	1996	1996	1996	1996	0
477	20230615	121500	100378503	1996	1996	1996	1996	6
478	20230615	121400	100366527	1999	2000	2000	1999	6
479	20230615	121300	100354532	1999	1999	1999	1999	10
480	20230615	121200	100334542	1996	1996	1996	1996	5
481	20230615	121100	100324562	1997	1997	1997	1997	0
482	20230615	121000	100324562	1997	1997	1997	1997	0
483	20230615	120900	100324562	1997	1997	1997	1997	0
484	20230615	120800	100324562	1997	1997	1997	1997	0
485	20230615	120700	100324562	1997	1997	1997	1997	0
486	20230615	120600	100324562	1997	1997	1997	1997	0
487	20230615	120500	100324562	1997	1997	1997	1997	0
488	20230615	120400	100324562	1997	1997	1997	1997	0
489	20230615	120300	100324562	1997	1997	1997	1997	0
490	20230615	120200	100324562	1997	1997	1997	1997	0
491	20230615	120100	100324562	1997	1997	1997	1997	0
492	20230615	120000	100324562	1997	1997	1997	1997	100
493	20230615	115900	100124862	2000	2000	2000	2000	0
494	20230615	115800	100124862	2000	2000	2000	2000	0
495	20230615	115700	100124862	2000	2000	2000	2000	1
496	20230615	115600	100122862	1994	1994	1994	1994	0
497	20230615	115500	100122862	1994	1994	1994	1994	5
498	20230615	115400	100112892	2000	2000	2000	2000	0
499	20230615	115300	100112892	2000	2000	2000	2000	0
500	20230615	115200	100112892	2000	2000	2000	2000	0
501	20230615	115100	100112892	2000	2000	2000	2000	0
502	20230615	115000	100112892	2000	2000	2000	2000	0
503	20230615	114900	100112892	2000	2000	2000	2000	0
504	20230615	114800	100112892	2000	2000	2000	2000	0
505	20230615	114700	100112892	2000	2000	2000	2000	0
506	20230615	114600	100112892	2000	2000	2000	2000	10
507	20230615	114500	100092892	1993	1993	1993	1993	0
508	20230615	114400	100092892	1993	1993	1993	1993	0
509	20230615	114300	100092892	1993	1993	1993	1993	20
510	20230615	114200	100053032	1993	1993	1993	1993	0
511	20230615	114100	100053032	1993	1993	1993	1993	0
512	20230615	114000	100053032	1993	1993	1993	1993	0
513	20230615	113900	100053032	1993	1993	1993	1993	0
514	20230615	113800	100053032	1993	1993	1993	1993	0
515	20230615	113700	100053032	1993	1993	1993	1993	100
516	20230615	113600	99853732	1999	1999	1999	1999	0
517	20230615	113500	99853732	1999	1999	1999	1999	0
518	20230615	113400	99853732	1999	1999	1999	1999	0
519	20230615	113300	99853732	1999	1999	1999	1999	0
520	20230615	113200	99853732	1999	1999	1999	1999	5
521	20230615	113100	99843737	1994	1994	1994	1994	643
522	20230615	113000	98561595	1994	1999	1999	1994	405
523	20230615	112900	97754000	1994	1995	1995	1994	1001
524	20230615	112800	95758005	1994	1996	1996	1994	1999
525	20230615	112700	91769933	2000	1999	2000	1999	35
526	20230615	112600	91699944	1996	1996	1996	1996	0
527	20230615	112500	91699944	1996	1996	1996	1996	0
528	20230615	112400	91699944	1996	1996	1996	1996	68
529	20230615	112300	91564216	1996	1996	1996	1996	0
530	20230615	112200	91564216	1996	1996	1996	1996	0
531	20230615	112100	91564216	1996	1997	1997	1996	4000
532	20230615	112000	83580151	1997	1998	1998	1997	4500
533	20230615	111900	74593640	1998	1998	1998	1998	10
534	20230615	111800	74573660	1997	1997	1997	1997	400
535	20230615	111700	73774860	1997	1997	1997	1997	500
536	20230615	111600	72776360	1998	1998	1998	1998	10
537	20230615	111500	72756380	1998	1998	1998	1998	0
538	20230615	111400	72756380	1998	1998	1998	1998	0
539	20230615	111300	72756380	1998	1998	1998	1998	20
540	20230615	111200	72716420	1998	1998	1998	1998	10
541	20230615	111100	72696440	1999	1999	1999	1997	310
542	20230615	111000	72077150	1997	1997	1997	1997	0
543	20230615	110900	72077150	1997	1998	1998	1997	146
544	20230615	110800	71785586	1997	1997	1997	1997	0
545	20230615	110700	71785586	1997	1997	1997	1997	0
546	20230615	110600	71785586	1997	1997	1997	1997	0
547	20230615	110500	71785586	1997	1997	1997	1997	0
548	20230615	110400	71785586	1997	1997	1997	1997	0
549	20230615	110300	71785586	1997	1998	1998	1997	500
550	20230615	110200	70786803	1998	1998	1998	1998	0
551	20230615	110100	70786803	1998	1998	1998	1998	0
552	20230615	110000	70786803	1998	1998	1998	1998	20
553	20230615	105900	70746843	1997	1998	1998	1997	500
554	20230615	105800	69748319	2005	1999	2005	1999	55
555	20230615	105700	69638300	1997	1997	1997	1997	7
556	20230615	105600	69624321	1997	1998	1998	1997	200
557	20230615	105500	69224920	1998	1998	1998	1998	1
558	20230615	105400	69222922	1997	2005	2005	1997	873
559	20230615	105300	67478689	1998	1998	1998	1998	0
560	20230615	105200	67478689	1998	1998	1998	1998	0
561	20230615	105100	67478689	1998	1998	1998	1998	0
562	20230615	105000	67478689	1998	1998	1998	1998	42
563	20230615	104900	67394773	1999	1999	1999	1999	150
564	20230615	104800	67094923	2000	2000	2000	2000	0
565	20230615	104700	67094923	2000	2000	2000	2000	0
566	20230615	104600	67094923	2000	2000	2000	2000	0
567	20230615	104500	67094923	2000	2000	2000	2000	50
568	20230615	104400	66994923	2005	2005	2005	2005	0
569	20230615	104300	66994923	2005	2005	2005	2005	3
570	20230615	104200	66988908	2010	2010	2010	2010	0
571	20230615	104100	66988908	2010	2010	2010	2010	101
572	20230615	104000	66785898	2000	2000	2000	2000	0
573	20230615	103900	66785898	2000	2000	2000	2000	0
574	20230615	103800	66785898	2000	2000	2000	2000	0
575	20230615	103700	66785898	2000	2000	2000	2000	3
576	20230615	103600	66779898	2000	2000	2000	2000	0
577	20230615	103500	66779898	2000	2000	2000	2000	0
578	20230615	103400	66779898	2000	2000	2000	2000	7
579	20230615	103300	66765898	2005	2005	2005	2005	0
580	20230615	103200	66765898	2005	2005	2005	2005	0
581	20230615	103100	66765898	2005	2005	2005	2005	0
582	20230615	103000	66765898	2005	2005	2005	2005	5
583	20230615	102900	66755873	2015	2005	2015	1998	335
584	20230615	102800	66085489	2015	2010	2015	2010	1852
585	20230615	102700	62354209	2015	2015	2015	2015	0
586	20230615	102600	62354209	2015	2015	2015	2015	0
587	20230615	102500	62354209	2015	2015	2015	2015	0
588	20230615	102400	62354209	2015	2015	2015	2015	5
589	20230615	102300	62344134	2015	2015	2015	2015	0
590	20230615	102200	62344134	2015	2015	2015	2015	0
591	20230615	102100	62344134	2015	2015	2015	2015	275
592	20230615	102000	61790009	2020	2020	2020	2020	0
593	20230615	101900	61790009	2020	2020	2020	2020	0
594	20230615	101800	61790009	2020	2020	2020	2020	0
595	20230615	101700	61790009	2020	2020	2020	2020	0
596	20230615	101600	61790009	2020	2020	2020	2020	0
597	20230615	101500	61790009	2020	2020	2020	2020	0
598	20230615	101400	61790009	2020	2020	2020	2020	0
599	20230615	101300	61790009	2020	2015	2020	2015	125
600	20230615	101200	61538129	2015	2010	2015	2010	352
601	20230615	101100	60829334	2010	1999	2010	1999	236
602	20230615	101000	60357467	1999	1999	1999	1999	0
603	20230615	100900	60357467	1999	1999	1999	1999	10
604	20230615	100800	60337477	1999	1999	1999	1999	10
605	20230615	100700	60317487	1999	1999	1999	1999	57
606	20230615	100600	60203544	1998	1998	1998	1998	77
607	20230615	100500	60049698	1998	1998	1998	1998	31
608	20230615	100400	59987760	1998	1999	1999	1998	3984
609	20230615	100300	52025666	2000	2005	2005	2000	1910
610	20230615	100200	48203531	2015	2015	2015	2015	240
611	20230615	100100	47719931	2015	2015	2015	2015	0
612	20230615	100000	47719931	2015	2015	2015	2015	0
613	20230615	095900	47719931	2015	2015	2015	2015	0
614	20230615	095800	47719931	2015	2015	2015	2015	0
615	20230615	095700	47719931	2015	2015	2015	2015	0
616	20230615	095600	47719931	2015	2015	2015	2015	0
617	20230615	095500	47719931	2015	2015	2015	2015	0
618	20230615	095400	47719931	2015	2015	2015	2015	0
619	20230615	095300	47719931	2015	2015	2015	2015	2500
620	20230615	095200	42682431	2020	2020	2020	2020	0
621	20230615	095100	42682431	2020	2020	2020	2020	0
622	20230615	095000	42682431	2020	2015	2020	2015	130
623	20230615	094900	42420241	2005	2005	2005	2005	0
624	20230615	094800	42420241	2005	2005	2005	2005	0
625	20230615	094700	42420241	2005	2005	2005	2005	0
626	20230615	094600	42420241	2005	2005	2005	2005	1
627	20230615	094500	42418236	2005	2005	2005	2005	573
628	20230615	094400	41269371	2015	2010	2015	2010	842
629	20230615	094300	39576901	2010	2010	2010	2010	0
630	20230615	094200	39576901	2010	2015	2015	2010	64
631	20230615	094100	39448251	2015	2015	2015	2015	1584
632	20230615	094000	36256491	2015	2015	2015	2015	0
633	20230615	093900	36256491	2015	2015	2015	2015	0
634	20230615	093800	36256491	2015	2015	2015	2015	1
635	20230615	093700	36254476	2010	2010	2010	2010	32
636	20230615	093600	36190156	2010	2010	2010	2010	0
637	20230615	093500	36190156	2010	2015	2015	2010	2002
638	20230615	093400	32166126	2015	2015	2015	2015	30
639	20230615	093300	32105676	2010	2010	2010	2010	0
640	20230615	093200	32105676	2010	2010	2010	2010	303
641	20230615	093100	31496646	2010	2010	2010	2010	100
642	20230615	093000	31295646	2000	2000	2000	2000	1523
643	20230615	092900	28249646	2000	2000	2000	2000	500
644	20230615	092800	27249646	2000	2000	2000	2000	0
645	20230615	092700	27249646	2000	2000	2000	2000	141
646	20230615	092600	26967646	2010	2010	2010	2010	0
647	20230615	092500	26967646	2010	2010	2010	2010	0
648	20230615	092400	26967646	2010	2010	2010	2010	0
649	20230615	092300	26967646	2010	2010	2010	2010	0
650	20230615	092200	26967646	2010	1999	2010	1999	4189
651	20230615	092100	18566225	1999	1999	1999	1999	27
652	20230615	092000	18512252	1998	1998	1998	1998	0
653	20230615	091900	18512252	1998	1998	1998	1998	320
654	20230615	091800	17872892	1998	1998	1998	1998	0
655	20230615	091700	17872892	1998	1999	1999	1998	1048
656	20230615	091600	15778986	1999	1999	1999	1999	51
657	20230615	091500	15677037	1999	2005	2005	1999	3416
658	20230615	091400	8836135	2010	2005	2010	2005	200
659	20230615	091300	8434945	2005	2005	2005	2005	100
660	20230615	091200	8234445	1999	1999	1999	1999	0
661	20230615	091100	8234445	1999	1999	1999	1999	1154
662	20230615	091000	5927599	1999	1999	1999	1999	10
663	20230615	090900	5907609	1999	1999	1999	1999	3
664	20230615	090800	5901612	1996	1996	1996	1996	0
665	20230615	090700	5901612	1996	1996	1996	1996	0
666	20230615	090600	5901612	1996	1996	1996	1996	0
667	20230615	090500	5901612	1996	1998	1998	1996	102
668	20230615	090400	5697990	1999	1999	1999	1999	10
669	20230615	090300	5678000	2000	2000	2000	2000	500
670	20230615	090200	4678000	2000	2000	2000	2000	500
671	20230615	090100	3678000	2000	2000	2000	2000	0
672	20230615	090000	3678000	2000	2000	2000	2000	1839