KissMeData/014190/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	191300	159678837	1964	1964	1964	1964	1429
3	20230615	191200	159678837	1964	1964	1964	1964	0
4	20230615	191100	159678837	1964	1964	1964	1964	0
5	20230615	191000	159678837	1964	1964	1964	1964	0
6	20230615	190900	159678837	1964	1964	1964	1964	0
7	20230615	190800	159678837	1964	1964	1964	1964	0
8	20230615	190700	159678837	1964	1964	1964	1964	0
9	20230615	190600	159678837	1964	1964	1964	1964	0
10	20230615	190500	159678837	1964	1964	1964	1964	0
11	20230615	190400	159678837	1964	1964	1964	1964	0
12	20230615	190300	159678837	1964	1964	1964	1964	0
13	20230615	190200	159678837	1964	1964	1964	1964	0
14	20230615	190100	159678837	1964	1964	1964	1964	0
15	20230615	190000	159678837	1964	1964	1964	1964	0
16	20230615	185900	159678837	1964	1964	1964	1964	0
17	20230615	185800	159678837	1964	1964	1964	1964	0
18	20230615	185700	159678837	1964	1964	1964	1964	0
19	20230615	185600	159678837	1964	1964	1964	1964	0
20	20230615	185500	159678837	1964	1964	1964	1964	0
21	20230615	185400	159678837	1964	1964	1964	1964	0
22	20230615	185300	159678837	1964	1964	1964	1964	0
23	20230615	185200	159678837	1964	1964	1964	1964	0
24	20230615	185100	159678837	1964	1964	1964	1964	0
25	20230615	185000	159678837	1964	1964	1964	1964	0
26	20230615	184900	159678837	1964	1964	1964	1964	0
27	20230615	184800	159678837	1964	1964	1964	1964	0
28	20230615	184700	159678837	1964	1964	1964	1964	0
29	20230615	184600	159678837	1964	1964	1964	1964	0
30	20230615	184500	159678837	1964	1964	1964	1964	0
31	20230615	184400	159678837	1964	1964	1964	1964	0
32	20230615	184300	159678837	1964	1964	1964	1964	1429
33	20230615	184200	159678837	1964	1964	1964	1964	0
34	20230615	184100	159678837	1964	1964	1964	1964	0
35	20230615	184000	159678837	1964	1964	1964	1964	0
36	20230615	183900	159678837	1964	1964	1964	1964	0
37	20230615	183800	159678837	1964	1964	1964	1964	0
38	20230615	183700	159678837	1964	1964	1964	1964	0
39	20230615	183600	159678837	1964	1964	1964	1964	0
40	20230615	183500	159678837	1964	1964	1964	1964	0
41	20230615	183400	159678837	1964	1964	1964	1964	0
42	20230615	183300	159678837	1964	1964	1964	1964	0
43	20230615	183200	159678837	1964	1964	1964	1964	0
44	20230615	183100	159678837	1964	1964	1964	1964	0
45	20230615	183000	159678837	1964	1964	1964	1964	0
46	20230615	182900	159678837	1964	1964	1964	1964	0
47	20230615	182800	159678837	1964	1964	1964	1964	0
48	20230615	182700	159678837	1964	1964	1964	1964	0
49	20230615	182600	159678837	1964	1964	1964	1964	0
50	20230615	182500	159678837	1964	1964	1964	1964	0
51	20230615	182400	159678837	1964	1964	1964	1964	0
52	20230615	182300	159678837	1964	1964	1964	1964	0
53	20230615	182200	159678837	1964	1964	1964	1964	0
54	20230615	182100	159678837	1964	1964	1964	1964	0
55	20230615	182000	159678837	1964	1964	1964	1964	0
56	20230615	181900	159678837	1964	1964	1964	1964	0
57	20230615	181800	159678837	1964	1964	1964	1964	0
58	20230615	181700	159678837	1964	1964	1964	1964	0
59	20230615	181600	159678837	1964	1964	1964	1964	0
60	20230615	181500	159678837	1964	1964	1964	1964	0
61	20230615	181400	159678837	1964	1964	1964	1964	0
62	20230615	181300	159678837	1964	1964	1964	1964	1429
63	20230615	181200	159678837	1964	1964	1964	1964	0
64	20230615	181100	159678837	1964	1964	1964	1964	0
65	20230615	181000	159678837	1964	1964	1964	1964	0
66	20230615	180900	159678837	1964	1964	1964	1964	0
67	20230615	180800	159678837	1964	1964	1964	1964	0
68	20230615	180700	159678837	1964	1964	1964	1964	0
69	20230615	180600	159678837	1964	1964	1964	1964	0
70	20230615	180500	159678837	1964	1964	1964	1964	0
71	20230615	180400	159678837	1964	1964	1964	1964	0
72	20230615	180300	159678837	1964	1964	1964	1964	0
73	20230615	180200	159678837	1964	1964	1964	1964	0
74	20230615	180100	159678837	1964	1964	1964	1964	0
75	20230615	180000	159678837	1964	1964	1964	1964	0
76	20230615	175900	159678837	1964	1964	1964	1964	0
77	20230615	175800	159678837	1964	1964	1964	1964	0
78	20230615	175700	159678837	1964	1964	1964	1964	0
79	20230615	175600	159678837	1964	1964	1964	1964	0
80	20230615	175500	159678837	1964	1964	1964	1964	0
81	20230615	175400	159678837	1964	1964	1964	1964	0
82	20230615	175300	159678837	1964	1964	1964	1964	0
83	20230615	175200	159678837	1964	1964	1964	1964	0
84	20230615	175100	159678837	1964	1964	1964	1964	0
85	20230615	175000	159678837	1964	1964	1964	1964	0
86	20230615	174900	159678837	1964	1964	1964	1964	0
87	20230615	174800	159678837	1964	1964	1964	1964	0
88	20230615	174700	159678837	1964	1964	1964	1964	0
89	20230615	174600	159678837	1964	1964	1964	1964	0
90	20230615	174500	159678837	1964	1964	1964	1964	0
91	20230615	174400	159678837	1964	1964	1964	1964	0
92	20230615	174300	159678837	1964	1964	1964	1964	1429
93	20230615	174200	159678837	1964	1964	1964	1964	0
94	20230615	174100	159678837	1964	1964	1964	1964	0
95	20230615	174000	159678837	1964	1964	1964	1964	0
96	20230615	173900	159678837	1964	1964	1964	1964	0
97	20230615	173800	159678837	1964	1964	1964	1964	0
98	20230615	173700	159678837	1964	1964	1964	1964	0
99	20230615	173600	159678837	1964	1964	1964	1964	0
100	20230615	173500	159678837	1964	1964	1964	1964	0
101	20230615	173400	159678837	1964	1964	1964	1964	0
102	20230615	173300	159678837	1964	1964	1964	1964	0
103	20230615	173200	159678837	1964	1964	1964	1964	0
104	20230615	173100	159678837	1964	1964	1964	1964	0
105	20230615	173000	159678837	1964	1964	1964	1964	0
106	20230615	172900	159678837	1964	1964	1964	1964	0
107	20230615	172800	159678837	1964	1964	1964	1964	0
108	20230615	172700	159678837	1964	1964	1964	1964	0
109	20230615	172600	159678837	1964	1964	1964	1964	0
110	20230615	172500	159678837	1964	1964	1964	1964	0
111	20230615	172400	159678837	1964	1964	1964	1964	0
112	20230615	172300	159678837	1964	1964	1964	1964	0
113	20230615	172200	159678837	1964	1964	1964	1964	0
114	20230615	172100	159678837	1964	1964	1964	1964	0
115	20230615	172000	159678837	1964	1964	1964	1964	0
116	20230615	171900	159678837	1964	1964	1964	1964	0
117	20230615	171800	159678837	1964	1964	1964	1964	0
118	20230615	171700	159678837	1964	1964	1964	1964	0
119	20230615	171600	159678837	1964	1964	1964	1964	0
120	20230615	171500	159678837	1964	1964	1964	1964	0
121	20230615	171400	159678837	1964	1964	1964	1964	0
122	20230615	171300	159678837	1964	1964	1964	1964	1429
123	20230615	171200	159678837	1964	1964	1964	1964	0
124	20230615	171100	159678837	1964	1964	1964	1964	0
125	20230615	171000	159678837	1964	1964	1964	1964	0
126	20230615	170900	159678837	1964	1964	1964	1964	0
127	20230615	170800	159678837	1964	1964	1964	1964	0
128	20230615	170700	159678837	1964	1964	1964	1964	0
129	20230615	170600	159678837	1964	1964	1964	1964	0
130	20230615	170500	159678837	1964	1964	1964	1964	0
131	20230615	170400	159678837	1964	1964	1964	1964	0
132	20230615	170300	159678837	1964	1964	1964	1964	0
133	20230615	170200	159678837	1964	1964	1964	1964	0
134	20230615	170100	159678837	1964	1964	1964	1964	0
135	20230615	170000	159678837	1964	1964	1964	1964	0
136	20230615	165900	159678837	1964	1964	1964	1964	0
137	20230615	165800	159678837	1964	1964	1964	1964	0
138	20230615	165700	159678837	1964	1964	1964	1964	0
139	20230615	165600	159678837	1964	1964	1964	1964	0
140	20230615	165500	159678837	1964	1964	1964	1964	0
141	20230615	165400	159678837	1964	1964	1964	1964	0
142	20230615	165300	159678837	1964	1964	1964	1964	0
143	20230615	165200	159678837	1964	1964	1964	1964	0
144	20230615	165100	159678837	1964	1964	1964	1964	0
145	20230615	165000	159678837	1964	1964	1964	1964	0
146	20230615	164900	159678837	1964	1964	1964	1964	0
147	20230615	164800	159678837	1964	1964	1964	1964	0
148	20230615	164700	159678837	1964	1964	1964	1964	0
149	20230615	164600	159678837	1964	1964	1964	1964	0
150	20230615	164500	159678837	1964	1964	1964	1964	0
151	20230615	164400	159678837	1964	1964	1964	1964	0
152	20230615	164300	159678837	1964	1964	1964	1964	1429
153	20230615	164200	159678837	1964	1964	1964	1964	0
154	20230615	164100	159678837	1964	1964	1964	1964	0
155	20230615	164000	159678837	1964	1964	1964	1964	0
156	20230615	163900	159678837	1964	1964	1964	1964	0
157	20230615	163800	159678837	1964	1964	1964	1964	0
158	20230615	163700	159678837	1964	1964	1964	1964	0
159	20230615	163600	159678837	1964	1964	1964	1964	0
160	20230615	163500	159678837	1964	1964	1964	1964	0
161	20230615	163400	159678837	1964	1964	1964	1964	0
162	20230615	163300	159678837	1964	1964	1964	1964	0
163	20230615	163200	159678837	1964	1964	1964	1964	0
164	20230615	163100	159678837	1964	1964	1964	1964	0
165	20230615	163000	159678837	1964	1964	1964	1964	0
166	20230615	162900	159678837	1964	1964	1964	1964	0
167	20230615	162800	159678837	1964	1964	1964	1964	0
168	20230615	162700	159678837	1964	1964	1964	1964	0
169	20230615	162600	159678837	1964	1964	1964	1964	0
170	20230615	162500	159678837	1964	1964	1964	1964	0
171	20230615	162400	159678837	1964	1964	1964	1964	0
172	20230615	162300	159678837	1964	1964	1964	1964	0
173	20230615	162200	159678837	1964	1964	1964	1964	0
174	20230615	162100	159678837	1964	1964	1964	1964	0
175	20230615	162000	159678837	1964	1964	1964	1964	0
176	20230615	161900	159678837	1964	1964	1964	1964	0
177	20230615	161800	159678837	1964	1964	1964	1964	0
178	20230615	161700	159678837	1964	1964	1964	1964	0
179	20230615	161600	159678837	1964	1964	1964	1964	0
180	20230615	161500	159678837	1964	1964	1964	1964	0
181	20230615	161400	159678837	1964	1964	1964	1964	0
182	20230615	161300	159678837	1964	1964	1964	1964	1429
183	20230615	161200	159678837	1964	1964	1964	1964	0
184	20230615	161100	159678837	1964	1964	1964	1964	0
185	20230615	161000	159678837	1964	1964	1964	1964	0
186	20230615	160900	159678837	1964	1964	1964	1964	0
187	20230615	160800	159678837	1964	1964	1964	1964	0
188	20230615	160700	159678837	1964	1964	1964	1964	0
189	20230615	160600	159678837	1964	1964	1964	1964	0
190	20230615	160500	159678837	1964	1964	1964	1964	0
191	20230615	160400	159678837	1964	1964	1964	1964	0
192	20230615	160300	159678837	1964	1964	1964	1964	0
193	20230615	160200	159678837	1964	1964	1964	1964	0
194	20230615	160100	159678837	1964	1964	1964	1964	0
195	20230615	160000	159678837	1964	1964	1964	1964	0
196	20230615	155900	159678837	1964	1964	1964	1964	0
197	20230615	155800	159678837	1964	1964	1964	1964	0
198	20230615	155700	159678837	1964	1964	1964	1964	0
199	20230615	155600	159678837	1964	1964	1964	1964	0
200	20230615	155500	159678837	1964	1964	1964	1964	0
201	20230615	155400	159678837	1964	1964	1964	1964	0
202	20230615	155300	159678837	1964	1964	1964	1964	0
203	20230615	155200	159678837	1964	1964	1964	1964	0
204	20230615	155100	159678837	1964	1964	1964	1964	0
205	20230615	155000	159678837	1964	1964	1964	1964	0
206	20230615	154900	159678837	1964	1964	1964	1964	0
207	20230615	154800	159678837	1964	1964	1964	1964	0
208	20230615	154700	159678837	1964	1964	1964	1964	0
209	20230615	154600	159678837	1964	1964	1964	1964	0
210	20230615	154500	159678837	1964	1964	1964	1964	0
211	20230615	154400	159678837	1964	1964	1964	1964	0
212	20230615	154300	159678837	1964	1964	1964	1964	1429
213	20230615	154200	159678837	1964	1964	1964	1964	0
214	20230615	154100	159678837	1964	1964	1964	1964	0
215	20230615	154000	159678837	1964	1964	1964	1964	0
216	20230615	153900	159678837	1964	1964	1964	1964	0
217	20230615	153800	159678837	1964	1964	1964	1964	0
218	20230615	153700	159678837	1964	1964	1964	1964	0
219	20230615	153600	159678837	1964	1964	1964	1964	0
220	20230615	153500	159678837	1964	1964	1964	1964	0
221	20230615	153400	159678837	1964	1964	1964	1964	0
222	20230615	153300	159678837	1964	1964	1964	1964	0
223	20230615	153200	159678837	1964	1964	1964	1964	0
224	20230615	153100	159678837	1964	1964	1964	1964	0
225	20230615	153000	159678837	1964	1964	1964	1964	1429
226	20230615	152900	156872281	1965	1965	1965	1965	0
227	20230615	152800	156872281	1965	1965	1965	1965	0
228	20230615	152700	156872281	1965	1965	1965	1965	0
229	20230615	152600	156872281	1965	1965	1965	1965	0
230	20230615	152500	156872281	1965	1965	1965	1965	0
231	20230615	152400	156872281	1965	1965	1965	1965	0
232	20230615	152300	156872281	1965	1965	1965	1965	0
233	20230615	152200	156872281	1965	1965	1965	1965	0
234	20230615	152100	156872281	1965	1965	1965	1965	0
235	20230615	152000	156872281	1965	1965	1965	1965	0
236	20230615	151900	156872281	1965	1961	1965	1961	127
237	20230615	151800	156623218	1961	1961	1961	1961	5
238	20230615	151700	156613413	1961	1961	1961	1961	1
239	20230615	151600	156611452	1959	1959	1959	1959	0
240	20230615	151500	156611452	1959	1959	1959	1959	8
241	20230615	151400	156595780	1959	1958	1959	1958	26
242	20230615	151300	156544851	1959	1959	1959	1959	0
243	20230615	151200	156544851	1959	1959	1959	1959	293
244	20230615	151100	155970864	1959	1959	1959	1959	13
245	20230615	151000	155945397	1959	1959	1959	1959	0
246	20230615	150900	155945397	1959	1959	1959	1959	0
247	20230615	150800	155945397	1959	1955	1959	1955	16
248	20230615	150700	155914113	1959	1959	1959	1959	1
249	20230615	150600	155912154	1959	1959	1959	1959	0
250	20230615	150500	155912154	1959	1959	1959	1959	45
251	20230615	150400	155823999	1960	1960	1960	1951	52
252	20230615	150300	155722529	1951	1951	1960	1951	752
253	20230615	150200	154255156	1951	1955	1960	1951	601
254	20230615	150100	153082183	1961	1959	1961	1959	1000
255	20230615	150000	151122280	1960	1959	1960	1959	119
256	20230615	145900	150889158	1959	1959	1959	1959	25
257	20230615	145800	150840183	1961	1961	1961	1961	0
258	20230615	145700	150840183	1961	1961	1961	1961	0
259	20230615	145600	150840183	1961	1961	1961	1961	0
260	20230615	145500	150840183	1961	1961	1961	1961	0
261	20230615	145400	150840183	1961	1961	1961	1961	50
262	20230615	145300	150742133	1963	1963	1963	1963	0
263	20230615	145200	150742133	1963	1963	1963	1963	0
264	20230615	145100	150742133	1963	1962	1963	1962	139
265	20230615	145000	150469286	1963	1963	1963	1963	0
266	20230615	144900	150469286	1963	1962	1963	1962	7
267	20230615	144800	150455551	1963	1963	1963	1963	0
268	20230615	144700	150455551	1963	1963	1963	1963	0
269	20230615	144600	150455551	1963	1963	1963	1963	100
270	20230615	144500	150259251	1963	1952	1963	1951	202
271	20230615	144400	149864957	1964	1964	1964	1964	16
272	20230615	144300	149833533	1952	1965	1965	1952	176
273	20230615	144200	149489643	1965	1965	1965	1965	1
274	20230615	144100	149487678	1952	1953	1967	1951	344
275	20230615	144000	148815815	1967	1956	1967	1952	935
276	20230615	143900	146989692	1957	1958	1967	1957	1049
277	20230615	143800	144936769	1973	1973	1973	1973	0
278	20230615	143700	144936769	1973	1958	1973	1957	127
279	20230615	143600	144688184	1976	1971	1979	1971	1750
280	20230615	143500	141230837	1971	1969	1971	1968	891
281	20230615	143400	139477218	1971	1965	1971	1965	777
282	20230615	143300	137949676	1965	1957	1965	1957	1578
283	20230615	143200	134856702	1959	1958	1959	1958	469
284	20230615	143100	133938233	1957	1958	1958	1957	6
285	20230615	143000	133926490	1957	1957	1957	1957	6
286	20230615	142900	133914748	1957	1957	1957	1957	151
287	20230615	142800	133619241	1958	1958	1958	1957	22
288	20230615	142700	133576185	1957	1957	1958	1957	536
289	20230615	142600	132527204	1958	1958	1958	1957	14
290	20230615	142500	132499793	1958	1958	1958	1958	21
291	20230615	142400	132458675	1958	1958	1958	1958	0
292	20230615	142300	132458675	1958	1958	1958	1958	0
293	20230615	142200	132458675	1958	1958	1958	1958	0
294	20230615	142100	132458675	1958	1958	1958	1958	0
295	20230615	142000	132458675	1958	1958	1958	1958	0
296	20230615	141900	132458675	1958	1958	1958	1958	0
297	20230615	141800	132458675	1958	1958	1958	1958	10
298	20230615	141700	132439095	1958	1958	1958	1958	86
299	20230615	141600	132270707	1958	1959	1959	1958	1043
300	20230615	141500	130228472	1959	1958	1959	1958	4
301	20230615	141400	130220639	1959	1959	1959	1959	0
302	20230615	141300	130220639	1959	1958	1959	1957	5
303	20230615	141200	130210848	1959	1958	1959	1957	86
304	20230615	141100	130042459	1957	1957	1957	1957	4
305	20230615	141000	130034631	1958	1958	1958	1958	0
306	20230615	140900	130034631	1958	1958	1958	1958	117
307	20230615	140800	129805545	1958	1958	1958	1958	0
308	20230615	140700	129805545	1958	1958	1958	1958	0
309	20230615	140600	129805545	1958	1958	1958	1958	0
310	20230615	140500	129805545	1958	1954	1958	1954	511
311	20230615	140400	128807047	1953	1953	1953	1953	0
312	20230615	140300	128807047	1953	1953	1953	1953	2047
313	20230615	140200	124809256	1954	1954	1954	1954	908
314	20230615	140100	123035024	1954	1954	1954	1954	0
315	20230615	140000	123035024	1954	1954	1954	1954	0
316	20230615	135900	123035024	1954	1954	1954	1954	75
317	20230615	135800	122888474	1954	1954	1954	1954	0
318	20230615	135700	122888474	1954	1954	1954	1954	0
319	20230615	135600	122888474	1954	1954	1954	1954	0
320	20230615	135500	122888474	1954	1954	1954	1954	472
321	20230615	135400	121966186	1958	1958	1958	1958	2
322	20230615	135300	121962270	1958	1958	1958	1958	0
323	20230615	135200	121962270	1958	1958	1958	1958	0
324	20230615	135100	121962270	1958	1958	1958	1958	1
325	20230615	135000	121960312	1958	1958	1958	1958	0
326	20230615	134900	121960312	1958	1958	1958	1958	0
327	20230615	134800	121960312	1958	1958	1958	1958	0
328	20230615	134700	121960312	1958	1958	1958	1958	5
329	20230615	134600	121950522	1958	1958	1958	1958	0
330	20230615	134500	121950522	1958	1958	1958	1958	5
331	20230615	134400	121940732	1958	1958	1958	1958	0
332	20230615	134300	121940732	1958	1958	1958	1958	0
333	20230615	134200	121940732	1958	1958	1958	1958	0
334	20230615	134100	121940732	1958	1958	1958	1958	0
335	20230615	134000	121940732	1958	1958	1958	1958	0
336	20230615	133900	121940732	1958	1958	1958	1958	10
337	20230615	133800	121921152	1959	1959	1959	1959	0
338	20230615	133700	121921152	1959	1959	1959	1959	0
339	20230615	133600	121921152	1959	1959	1959	1959	0
340	20230615	133500	121921152	1959	1959	1959	1959	0
341	20230615	133400	121921152	1959	1959	1959	1959	0
342	20230615	133300	121921152	1959	1959	1959	1959	0
343	20230615	133200	121921152	1959	1959	1959	1959	0
344	20230615	133100	121921152	1959	1959	1959	1959	0
345	20230615	133000	121921152	1959	1959	1959	1959	0
346	20230615	132900	121921152	1959	1959	1959	1959	0
347	20230615	132800	121921152	1959	1959	1959	1959	2
348	20230615	132700	121917234	1960	1960	1960	1960	0
349	20230615	132600	121917234	1960	1960	1960	1960	66
350	20230615	132500	121787874	1963	1963	1963	1963	0
351	20230615	132400	121787874	1963	1963	1963	1963	0
352	20230615	132300	121787874	1963	1963	1963	1963	0
353	20230615	132200	121787874	1963	1963	1963	1963	0
354	20230615	132100	121787874	1963	1963	1963	1963	0
355	20230615	132000	121787874	1963	1963	1963	1963	0
356	20230615	131900	121787874	1963	1963	1963	1963	0
357	20230615	131800	121787874	1963	1963	1963	1963	0
358	20230615	131700	121787874	1963	1963	1963	1963	0
359	20230615	131600	121787874	1963	1963	1963	1963	0
360	20230615	131500	121787874	1963	1963	1963	1963	0
361	20230615	131400	121787874	1963	1963	1963	1963	0
362	20230615	131300	121787874	1963	1963	1963	1963	0
363	20230615	131200	121787874	1963	1963	1963	1963	0
364	20230615	131100	121787874	1963	1963	1963	1963	0
365	20230615	131000	121787874	1963	1953	1963	1953	453
366	20230615	130900	120903155	1964	1964	1964	1964	0
367	20230615	130800	120903155	1964	1964	1964	1964	0
368	20230615	130700	120903155	1964	1964	1964	1964	0
369	20230615	130600	120903155	1964	1964	1964	1964	0
370	20230615	130500	120903155	1964	1964	1964	1964	0
371	20230615	130400	120903155	1964	1964	1964	1964	1
372	20230615	130300	120901191	1953	1953	1953	1953	1
373	20230615	130200	120899238	1951	1964	1964	1951	348
374	20230615	130100	120219905	1951	1951	1951	1951	0
375	20230615	130000	120219905	1951	1951	1951	1951	0
376	20230615	125900	120219905	1951	1953	1954	1951	4247
377	20230615	125800	111930049	1953	1962	1962	1953	2753
378	20230615	125700	106546987	1963	1963	1963	1963	0
379	20230615	125600	106546987	1963	1965	1965	1963	582
380	20230615	125500	105404433	1965	1965	1965	1965	0
381	20230615	125400	105404433	1965	1965	1965	1965	0
382	20230615	125300	105404433	1965	1965	1965	1965	0
383	20230615	125200	105404433	1965	1965	1965	1965	5
384	20230615	125100	105394608	1966	1966	1966	1966	0
385	20230615	125000	105394608	1966	1966	1966	1966	0
386	20230615	124900	105394608	1966	1966	1966	1966	4
387	20230615	124800	105386744	1966	1966	1966	1966	4
388	20230615	124700	105378880	1966	1966	1966	1966	9
389	20230615	124600	105361186	1966	1966	1966	1966	3
390	20230615	124500	105355288	1966	1966	1966	1966	0
391	20230615	124400	105355288	1966	1965	1966	1965	66
392	20230615	124300	105225597	1965	1965	1965	1965	0
393	20230615	124200	105225597	1965	1965	1965	1965	0
394	20230615	124100	105225597	1965	1965	1965	1965	0
395	20230615	124000	105225597	1965	1965	1965	1965	1
396	20230615	123900	105223632	1966	1966	1966	1966	2
397	20230615	123800	105219700	1966	1966	1966	1966	1
398	20230615	123700	105217734	1966	1966	1966	1966	0
399	20230615	123600	105217734	1966	1966	1966	1966	0
400	20230615	123500	105217734	1966	1966	1966	1966	2
401	20230615	123400	105213802	1961	1961	1961	1961	0
402	20230615	123300	105213802	1961	1966	1966	1961	202
403	20230615	123200	104817662	1962	1965	1965	1962	100
404	20230615	123100	104621255	1965	1965	1965	1965	0
405	20230615	123000	104621255	1965	1965	1965	1965	0
406	20230615	122900	104621255	1965	1965	1965	1965	100
407	20230615	122800	104424755	1965	1966	1966	1965	12
408	20230615	122700	104401167	1970	1969	1970	1969	101
409	20230615	122600	104202297	1966	1967	1967	1966	50
410	20230615	122500	104103996	1969	1969	1969	1969	6
411	20230615	122400	104092182	1969	1969	1969	1969	0
412	20230615	122300	104092182	1969	1969	1969	1969	0
413	20230615	122200	104092182	1969	1969	1969	1969	0
414	20230615	122100	104092182	1969	1969	1969	1969	0
415	20230615	122000	104092182	1969	1969	1969	1969	3
416	20230615	121900	104086275	1970	1970	1970	1970	0
417	20230615	121800	104086275	1970	1970	1970	1970	5
418	20230615	121700	104076425	1970	1970	1970	1970	0
419	20230615	121600	104076425	1970	1970	1970	1970	0
420	20230615	121500	104076425	1970	1970	1970	1970	50
421	20230615	121400	103977925	1970	1970	1970	1970	0
422	20230615	121300	103977925	1970	1969	1970	1969	22
423	20230615	121200	103934606	1969	1969	1969	1969	42
424	20230615	121100	103851908	1970	1970	1970	1970	2
425	20230615	121000	103847968	1970	1970	1970	1970	9
426	20230615	120900	103830238	1970	1970	1970	1970	13
427	20230615	120800	103804628	1970	1970	1970	1970	2
428	20230615	120700	103800688	1970	1970	1970	1970	0
429	20230615	120600	103800688	1970	1970	1970	1970	0
430	20230615	120500	103800688	1970	1969	1970	1969	54
431	20230615	120400	103694359	1970	1968	1970	1968	281
432	20230615	120300	103141199	1967	1968	1969	1967	3
433	20230615	120200	103135295	1969	1968	1969	1968	7
434	20230615	120100	103121513	1969	1967	1969	1966	5
435	20230615	120000	103111679	1968	1966	1968	1966	2
436	20230615	115900	103107745	1967	1970	1970	1967	2
437	20230615	115800	103103808	1969	1967	1969	1967	580
438	20230615	115700	101962328	1963	1960	1963	1960	1081
439	20230615	115600	99842354	1960	1959	1960	1959	358
440	20230615	115500	99141031	1959	1959	1959	1959	0
441	20230615	115400	99141031	1959	1958	1959	1958	3584
442	20230615	115300	92123557	1958	1958	1958	1958	0
443	20230615	115200	92123557	1958	1958	1958	1958	0
444	20230615	115100	92123557	1958	1955	1958	1955	3
445	20230615	115000	92117689	1955	1957	1957	1955	200
446	20230615	114900	91726547	1958	1958	1958	1958	5
447	20230615	114800	91716757	1958	1958	1958	1958	0
448	20230615	114700	91716757	1958	1958	1958	1958	1
449	20230615	114600	91714799	1955	1957	1957	1955	25
450	20230615	114500	91665921	1958	1958	1958	1958	10
451	20230615	114400	91646341	1958	1958	1958	1958	500
452	20230615	114300	90667341	1958	1957	1958	1957	215
453	20230615	114200	90246585	1955	1955	1955	1955	0
454	20230615	114100	90246585	1955	1955	1955	1955	0
455	20230615	114000	90246585	1955	1955	1955	1955	0
456	20230615	113900	90246585	1955	1956	1956	1955	18
457	20230615	113800	90211394	1958	1957	1958	1956	312
458	20230615	113700	89600709	1958	1958	1958	1958	0
459	20230615	113600	89600709	1958	1958	1958	1958	0
460	20230615	113500	89600709	1958	1958	1958	1958	75
461	20230615	113400	89453859	1958	1958	1958	1958	50
462	20230615	113300	89355959	1958	1960	1960	1958	264
463	20230615	113200	88838800	1961	1961	1962	1960	207
464	20230615	113100	88432760	1961	1959	1961	1959	119
465	20230615	113000	88199439	1959	1958	1959	1958	101
466	20230615	112900	88001581	1958	1959	1959	1958	299
467	20230615	112800	87416039	1958	1958	1958	1958	1
468	20230615	112700	87414081	1958	1961	1961	1958	106
469	20230615	112600	87206220	1961	1961	1961	1961	100
470	20230615	112500	87010120	1961	1961	1961	1961	1
471	20230615	112400	87008159	1960	1960	1960	1960	100
472	20230615	112300	86812159	1962	1962	1962	1962	0
473	20230615	112200	86812159	1962	1962	1962	1962	1
474	20230615	112100	86810197	1955	1954	1955	1952	611
475	20230615	112000	85615704	1952	1952	1952	1952	0
476	20230615	111900	85615704	1952	1953	1953	1952	34
477	20230615	111800	85549320	1954	1962	1962	1954	33
478	20230615	111700	85484830	1955	1955	1955	1955	0
479	20230615	111600	85484830	1955	1956	1956	1955	1106
480	20230615	111500	83322400	1962	1962	1962	1962	0
481	20230615	111400	83322400	1962	1962	1962	1962	1
482	20230615	111300	83320438	1956	1956	1956	1956	30
483	20230615	111200	83261758	1955	1956	1956	1955	2301
484	20230615	111100	78762450	1956	1960	1960	1956	4069
485	20230615	111000	70796416	1962	1962	1962	1960	2981
486	20230615	110900	64952719	1962	1963	1963	1962	278
487	20230615	110800	64407035	1962	1962	1962	1962	0
488	20230615	110700	64407035	1962	1962	1962	1962	31
489	20230615	110600	64346213	1961	1961	1961	1961	1141
490	20230615	110500	62108712	1962	1963	1963	1962	506
491	20230615	110400	61115865	1962	1971	1971	1962	296
492	20230615	110300	60535104	1962	1963	1963	1962	1732
493	20230615	110200	57136358	1971	1971	1971	1971	0
494	20230615	110100	57136358	1971	1963	1971	1963	311
495	20230615	110000	56525857	1973	1973	1973	1973	0
496	20230615	105900	56525857	1973	1973	1973	1973	0
497	20230615	105800	56525857	1973	1963	1973	1962	918
498	20230615	105700	54724605	1973	1973	1973	1973	1
499	20230615	105600	54722632	1965	1965	1965	1965	450
500	20230615	105500	53838382	1965	1965	1965	1965	12
501	20230615	105400	53814802	1973	1964	1973	1964	2
502	20230615	105300	53810865	1965	1965	1965	1965	6
503	20230615	105200	53799075	1974	1974	1974	1974	0
504	20230615	105100	53799075	1974	1974	1974	1974	0
505	20230615	105000	53799075	1974	1974	1974	1974	0
506	20230615	104900	53799075	1974	1974	1974	1974	0
507	20230615	104800	53799075	1974	1974	1974	1974	0
508	20230615	104700	53799075	1974	1974	1974	1974	0
509	20230615	104600	53799075	1974	1974	1974	1974	0
510	20230615	104500	53799075	1974	1974	1974	1974	0
511	20230615	104400	53799075	1974	1974	1974	1974	1
512	20230615	104300	53797101	1962	1970	1970	1962	3423
513	20230615	104200	47063306	1974	1974	1974	1974	0
514	20230615	104100	47063306	1974	1974	1974	1974	0
515	20230615	104000	47063306	1974	1974	1974	1974	10
516	20230615	103900	47043566	1974	1974	1974	1974	1
517	20230615	103800	47041592	1971	1971	1971	1971	50
518	20230615	103700	46943042	1975	1975	1975	1975	0
519	20230615	103600	46943042	1975	1975	1975	1975	0
520	20230615	103500	46943042	1975	1975	1975	1975	0
521	20230615	103400	46943042	1975	1975	1975	1975	0
522	20230615	103300	46943042	1975	1975	1975	1975	0
523	20230615	103200	46943042	1975	1975	1975	1975	1
524	20230615	103100	46941067	1975	1975	1975	1975	0
525	20230615	103000	46941067	1975	1970	1975	1970	17
526	20230615	102900	46907572	1970	1970	1970	1970	0
527	20230615	102800	46907572	1970	1970	1970	1970	0
528	20230615	102700	46907572	1970	1970	1970	1970	0
529	20230615	102600	46907572	1970	1969	1970	1969	18
530	20230615	102500	46872129	1969	1970	1970	1969	2336
531	20230615	102400	42270225	1970	1970	1970	1970	0
532	20230615	102300	42270225	1970	1971	1971	1970	1000
533	20230615	102200	40300224	1971	1971	1971	1971	0
534	20230615	102100	40300224	1971	1971	1971	1971	1
535	20230615	102000	40298253	1972	1972	1972	1972	1
536	20230615	101900	40296281	1975	1970	1975	1970	13
537	20230615	101800	40270666	1971	1972	1972	1971	2461
538	20230615	101700	35418951	1972	1972	1972	1972	0
539	20230615	101600	35418951	1972	1972	1972	1972	0
540	20230615	101500	35418951	1972	1972	1972	1972	0
541	20230615	101400	35418951	1972	1974	1974	1972	2000
542	20230615	101300	31473399	1974	1974	1974	1974	0
543	20230615	101200	31473399	1974	1974	1974	1974	0
544	20230615	101100	31473399	1974	1974	1974	1974	0
545	20230615	101000	31473399	1974	1974	1974	1974	0
546	20230615	100900	31473399	1974	1974	1974	1974	0
547	20230615	100800	31473399	1974	1974	1974	1974	0
548	20230615	100700	31473399	1974	1975	1975	1974	231
549	20230615	100600	31017189	1975	1976	1976	1975	124
550	20230615	100500	30772252	1976	1977	1977	1976	273
551	20230615	100400	30232797	1978	1978	1978	1978	28
552	20230615	100300	30177413	1978	1978	1978	1978	0
553	20230615	100200	30177413	1978	1978	1978	1977	35
554	20230615	100100	30108193	1979	1979	1979	1979	1
555	20230615	100000	30106214	1976	1979	1979	1976	103
556	20230615	095900	29902556	1979	1979	1979	1979	12
557	20230615	095800	29878808	1979	1979	1979	1979	0
558	20230615	095700	29878808	1979	1979	1979	1979	0
559	20230615	095600	29878808	1979	1979	1979	1979	1
560	20230615	095500	29876829	1977	1978	1978	1977	55
561	20230615	095400	29768091	1979	1979	1979	1979	4
562	20230615	095300	29760175	1980	1980	1980	1980	1
563	20230615	095200	29758195	1980	1980	1980	1980	0
564	20230615	095100	29758195	1980	1980	1980	1980	0
565	20230615	095000	29758195	1980	1981	1981	1980	2
566	20230615	094900	29754234	1980	1980	1980	1980	1
567	20230615	094800	29752254	1981	1981	1981	1981	0
568	20230615	094700	29752254	1981	1980	1981	1980	21
569	20230615	094600	29710673	1981	1980	1981	1980	189
570	20230615	094500	29336452	1980	1980	1980	1980	0
571	20230615	094400	29336452	1980	1980	1980	1980	201
572	20230615	094300	28938472	1980	1981	1981	1980	103
573	20230615	094200	28734482	1981	1981	1981	1981	0
574	20230615	094100	28734482	1981	1981	1981	1981	1
575	20230615	094000	28732501	1979	1980	1982	1979	250
576	20230615	093900	28237461	1982	1981	1982	1981	4
577	20230615	093800	28229535	1982	1982	1982	1982	3
578	20230615	093700	28223589	1982	1982	1982	1982	1
579	20230615	093600	28221607	1982	1984	1984	1981	86
580	20230615	093500	28051102	1982	1984	1984	1982	8
581	20230615	093400	28035233	1982	1983	1984	1982	3
582	20230615	093300	28029284	1984	1983	1985	1983	4
583	20230615	093200	28021348	1985	1979	1985	1979	501
584	20230615	093100	27029863	1979	1979	1979	1979	553
585	20230615	093000	25935476	1979	1979	1979	1979	0
586	20230615	092900	25935476	1979	1984	1984	1979	5
587	20230615	092800	25925570	1982	1982	1982	1982	1
588	20230615	092700	25923588	1983	1983	1983	1983	0
589	20230615	092600	25923588	1983	1985	1985	1983	3
590	20230615	092500	25917636	1986	1992	1992	1986	142
591	20230615	092400	25635336	1989	1992	1992	1989	303
592	20230615	092300	25031763	1993	1985	1993	1985	920
593	20230615	092200	23205555	1980	1979	1980	1979	4419
594	20230615	092100	14458220	1972	1978	1978	1972	50
595	20230615	092000	14359598	1979	1979	1979	1979	0
596	20230615	091900	14359598	1979	1979	1979	1979	0
597	20230615	091800	14359598	1979	1979	1979	1979	1
598	20230615	091700	14357619	1979	1976	1979	1976	2
599	20230615	091600	14353664	1972	1978	1978	1972	2123
600	20230615	091500	10165931	1979	1979	1979	1979	0
601	20230615	091400	10165931	1979	1979	1979	1979	0
602	20230615	091300	10165931	1979	1976	1979	1976	2305
603	20230615	091200	5611248	1976	1975	1976	1972	11
604	20230615	091100	5589546	1976	1976	1976	1976	50
605	20230615	091000	5490746	1976	1976	1976	1976	231
606	20230615	090900	5034290	1976	1976	1976	1976	0
607	20230615	090800	5034290	1976	1976	1976	1976	1
608	20230615	090700	5032314	1976	1976	1976	1976	27
609	20230615	090600	4978962	1970	1972	1972	1970	2008
610	20230615	090500	1023197	1972	1972	1972	1972	1
611	20230615	090400	1021225	1969	1975	1975	1969	10
612	20230615	090300	1001512	1976	1978	1978	1976	3
613	20230615	090200	995581	1979	1979	1979	1979	2
614	20230615	090100	991623	1980	1970	1980	1970	244
615	20230615	090000	510230	1970	1970	1970	1970	259