KissMeData/063440/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	192900	1886633826	1983	1983	1983	1983	16814
3	20230717	192800	1886633826	1983	1983	1983	1983	0
4	20230717	192700	1886633826	1983	1983	1983	1983	0
5	20230717	192600	1886633826	1983	1983	1983	1983	0
6	20230717	192500	1886633826	1983	1983	1983	1983	0
7	20230717	192400	1886633826	1983	1983	1983	1983	0
8	20230717	192300	1886633826	1983	1983	1983	1983	0
9	20230717	192200	1886633826	1983	1983	1983	1983	0
10	20230717	192100	1886633826	1983	1983	1983	1983	0
11	20230717	192000	1886633826	1983	1983	1983	1983	0
12	20230717	191900	1886633826	1983	1983	1983	1983	0
13	20230717	191800	1886633826	1983	1983	1983	1983	0
14	20230717	191700	1886633826	1983	1983	1983	1983	0
15	20230717	191600	1886633826	1983	1983	1983	1983	0
16	20230717	191500	1886633826	1983	1983	1983	1983	0
17	20230717	191400	1886633826	1983	1983	1983	1983	0
18	20230717	191300	1886633826	1983	1983	1983	1983	0
19	20230717	191200	1886633826	1983	1983	1983	1983	0
20	20230717	191100	1886633826	1983	1983	1983	1983	0
21	20230717	191000	1886633826	1983	1983	1983	1983	0
22	20230717	190900	1886633826	1983	1983	1983	1983	0
23	20230717	190800	1886633826	1983	1983	1983	1983	0
24	20230717	190700	1886633826	1983	1983	1983	1983	0
25	20230717	190600	1886633826	1983	1983	1983	1983	0
26	20230717	190500	1886633826	1983	1983	1983	1983	0
27	20230717	190400	1886633826	1983	1983	1983	1983	0
28	20230717	190300	1886633826	1983	1983	1983	1983	0
29	20230717	190200	1886633826	1983	1983	1983	1983	0
30	20230717	190100	1886633826	1983	1983	1983	1983	0
31	20230717	190000	1886633826	1983	1983	1983	1983	0
32	20230717	185900	1886633826	1983	1983	1983	1983	16814
33	20230717	185800	1886633826	1983	1983	1983	1983	0
34	20230717	185700	1886633826	1983	1983	1983	1983	0
35	20230717	185600	1886633826	1983	1983	1983	1983	0
36	20230717	185500	1886633826	1983	1983	1983	1983	0
37	20230717	185400	1886633826	1983	1983	1983	1983	0
38	20230717	185300	1886633826	1983	1983	1983	1983	0
39	20230717	185200	1886633826	1983	1983	1983	1983	0
40	20230717	185100	1886633826	1983	1983	1983	1983	0
41	20230717	185000	1886633826	1983	1983	1983	1983	0
42	20230717	184900	1886633826	1983	1983	1983	1983	0
43	20230717	184800	1886633826	1983	1983	1983	1983	0
44	20230717	184700	1886633826	1983	1983	1983	1983	0
45	20230717	184600	1886633826	1983	1983	1983	1983	0
46	20230717	184500	1886633826	1983	1983	1983	1983	0
47	20230717	184400	1886633826	1983	1983	1983	1983	0
48	20230717	184300	1886633826	1983	1983	1983	1983	0
49	20230717	184200	1886633826	1983	1983	1983	1983	0
50	20230717	184100	1886633826	1983	1983	1983	1983	0
51	20230717	184000	1886633826	1983	1983	1983	1983	0
52	20230717	183900	1886633826	1983	1983	1983	1983	0
53	20230717	183800	1886633826	1983	1983	1983	1983	0
54	20230717	183700	1886633826	1983	1983	1983	1983	0
55	20230717	183600	1886633826	1983	1983	1983	1983	0
56	20230717	183500	1886633826	1983	1983	1983	1983	0
57	20230717	183400	1886633826	1983	1983	1983	1983	0
58	20230717	183300	1886633826	1983	1983	1983	1983	0
59	20230717	183200	1886633826	1983	1983	1983	1983	0
60	20230717	183100	1886633826	1983	1983	1983	1983	0
61	20230717	183000	1886633826	1983	1983	1983	1983	0
62	20230717	182900	1886633826	1983	1983	1983	1983	16814
63	20230717	182800	1886633826	1983	1983	1983	1983	0
64	20230717	182700	1886633826	1983	1983	1983	1983	0
65	20230717	182600	1886633826	1983	1983	1983	1983	0
66	20230717	182500	1886633826	1983	1983	1983	1983	0
67	20230717	182400	1886633826	1983	1983	1983	1983	0
68	20230717	182300	1886633826	1983	1983	1983	1983	0
69	20230717	182200	1886633826	1983	1983	1983	1983	0
70	20230717	182100	1886633826	1983	1983	1983	1983	0
71	20230717	182000	1886633826	1983	1983	1983	1983	0
72	20230717	181900	1886633826	1983	1983	1983	1983	0
73	20230717	181800	1886633826	1983	1983	1983	1983	0
74	20230717	181700	1886633826	1983	1983	1983	1983	0
75	20230717	181600	1886633826	1983	1983	1983	1983	0
76	20230717	181500	1886633826	1983	1983	1983	1983	0
77	20230717	181400	1886633826	1983	1983	1983	1983	0
78	20230717	181300	1886633826	1983	1983	1983	1983	0
79	20230717	181200	1886633826	1983	1983	1983	1983	0
80	20230717	181100	1886633826	1983	1983	1983	1983	0
81	20230717	181000	1886633826	1983	1983	1983	1983	0
82	20230717	180900	1886633826	1983	1983	1983	1983	0
83	20230717	180800	1886633826	1983	1983	1983	1983	0
84	20230717	180700	1886633826	1983	1983	1983	1983	0
85	20230717	180600	1886633826	1983	1983	1983	1983	0
86	20230717	180500	1886633826	1983	1983	1983	1983	0
87	20230717	180400	1886633826	1983	1983	1983	1983	0
88	20230717	180300	1886633826	1983	1983	1983	1983	0
89	20230717	180200	1886633826	1983	1983	1983	1983	0
90	20230717	180100	1886633826	1983	1983	1983	1983	0
91	20230717	180000	1886633826	1983	1983	1983	1983	0
92	20230717	175900	1886633826	1983	1983	1983	1983	16814
93	20230717	175800	1886633826	1983	1983	1983	1983	0
94	20230717	175700	1886633826	1983	1983	1983	1983	0
95	20230717	175600	1886633826	1983	1983	1983	1983	0
96	20230717	175500	1886633826	1983	1983	1983	1983	0
97	20230717	175400	1886633826	1983	1983	1983	1983	0
98	20230717	175300	1886633826	1983	1983	1983	1983	0
99	20230717	175200	1886633826	1983	1983	1983	1983	0
100	20230717	175100	1886633826	1983	1983	1983	1983	0
101	20230717	175000	1886633826	1983	1983	1983	1983	0
102	20230717	174900	1886633826	1983	1983	1983	1983	0
103	20230717	174800	1886633826	1983	1983	1983	1983	0
104	20230717	174700	1886633826	1983	1983	1983	1983	0
105	20230717	174600	1886633826	1983	1983	1983	1983	0
106	20230717	174500	1886633826	1983	1983	1983	1983	0
107	20230717	174400	1886633826	1983	1983	1983	1983	0
108	20230717	174300	1886633826	1983	1983	1983	1983	0
109	20230717	174200	1886633826	1983	1983	1983	1983	0
110	20230717	174100	1886633826	1983	1983	1983	1983	0
111	20230717	174000	1886633826	1983	1983	1983	1983	0
112	20230717	173900	1886633826	1983	1983	1983	1983	0
113	20230717	173800	1886633826	1983	1983	1983	1983	0
114	20230717	173700	1886633826	1983	1983	1983	1983	0
115	20230717	173600	1886633826	1983	1983	1983	1983	0
116	20230717	173500	1886633826	1983	1983	1983	1983	0
117	20230717	173400	1886633826	1983	1983	1983	1983	0
118	20230717	173300	1886633826	1983	1983	1983	1983	0
119	20230717	173200	1886633826	1983	1983	1983	1983	0
120	20230717	173100	1886633826	1983	1983	1983	1983	0
121	20230717	173000	1886633826	1983	1983	1983	1983	0
122	20230717	172900	1886633826	1983	1983	1983	1983	16814
123	20230717	172800	1886633826	1983	1983	1983	1983	0
124	20230717	172700	1886633826	1983	1983	1983	1983	0
125	20230717	172600	1886633826	1983	1983	1983	1983	0
126	20230717	172500	1886633826	1983	1983	1983	1983	0
127	20230717	172400	1886633826	1983	1983	1983	1983	0
128	20230717	172300	1886633826	1983	1983	1983	1983	0
129	20230717	172200	1886633826	1983	1983	1983	1983	0
130	20230717	172100	1886633826	1983	1983	1983	1983	0
131	20230717	172000	1886633826	1983	1983	1983	1983	0
132	20230717	171900	1886633826	1983	1983	1983	1983	0
133	20230717	171800	1886633826	1983	1983	1983	1983	0
134	20230717	171700	1886633826	1983	1983	1983	1983	0
135	20230717	171600	1886633826	1983	1983	1983	1983	0
136	20230717	171500	1886633826	1983	1983	1983	1983	0
137	20230717	171400	1886633826	1983	1983	1983	1983	0
138	20230717	171300	1886633826	1983	1983	1983	1983	0
139	20230717	171200	1886633826	1983	1983	1983	1983	0
140	20230717	171100	1886633826	1983	1983	1983	1983	0
141	20230717	171000	1886633826	1983	1983	1983	1983	0
142	20230717	170900	1886633826	1983	1983	1983	1983	0
143	20230717	170800	1886633826	1983	1983	1983	1983	0
144	20230717	170700	1886633826	1983	1983	1983	1983	0
145	20230717	170600	1886633826	1983	1983	1983	1983	0
146	20230717	170500	1886633826	1983	1983	1983	1983	0
147	20230717	170400	1886633826	1983	1983	1983	1983	0
148	20230717	170300	1886633826	1983	1983	1983	1983	0
149	20230717	170200	1886633826	1983	1983	1983	1983	0
150	20230717	170100	1886633826	1983	1983	1983	1983	0
151	20230717	170000	1886633826	1983	1983	1983	1983	0
152	20230717	165900	1886633826	1983	1983	1983	1983	16814
153	20230717	165800	1886633826	1983	1983	1983	1983	0
154	20230717	165700	1886633826	1983	1983	1983	1983	0
155	20230717	165600	1886633826	1983	1983	1983	1983	0
156	20230717	165500	1886633826	1983	1983	1983	1983	0
157	20230717	165400	1886633826	1983	1983	1983	1983	0
158	20230717	165300	1886633826	1983	1983	1983	1983	0
159	20230717	165200	1886633826	1983	1983	1983	1983	0
160	20230717	165100	1886633826	1983	1983	1983	1983	0
161	20230717	165000	1886633826	1983	1983	1983	1983	0
162	20230717	164900	1886633826	1983	1983	1983	1983	0
163	20230717	164800	1886633826	1983	1983	1983	1983	0
164	20230717	164700	1886633826	1983	1983	1983	1983	0
165	20230717	164600	1886633826	1983	1983	1983	1983	0
166	20230717	164500	1886633826	1983	1983	1983	1983	0
167	20230717	164400	1886633826	1983	1983	1983	1983	0
168	20230717	164300	1886633826	1983	1983	1983	1983	0
169	20230717	164200	1886633826	1983	1983	1983	1983	0
170	20230717	164100	1886633826	1983	1983	1983	1983	0
171	20230717	164000	1886633826	1983	1983	1983	1983	0
172	20230717	163900	1886633826	1983	1983	1983	1983	0
173	20230717	163800	1886633826	1983	1983	1983	1983	0
174	20230717	163700	1886633826	1983	1983	1983	1983	0
175	20230717	163600	1886633826	1983	1983	1983	1983	0
176	20230717	163500	1886633826	1983	1983	1983	1983	0
177	20230717	163400	1886633826	1983	1983	1983	1983	0
178	20230717	163300	1886633826	1983	1983	1983	1983	0
179	20230717	163200	1886633826	1983	1983	1983	1983	0
180	20230717	163100	1886633826	1983	1983	1983	1983	0
181	20230717	163000	1886633826	1983	1983	1983	1983	0
182	20230717	162900	1886633826	1983	1983	1983	1983	16814
183	20230717	162800	1886633826	1983	1983	1983	1983	0
184	20230717	162700	1886633826	1983	1983	1983	1983	0
185	20230717	162600	1886633826	1983	1983	1983	1983	0
186	20230717	162500	1886633826	1983	1983	1983	1983	0
187	20230717	162400	1886633826	1983	1983	1983	1983	0
188	20230717	162300	1886633826	1983	1983	1983	1983	0
189	20230717	162200	1886633826	1983	1983	1983	1983	0
190	20230717	162100	1886633826	1983	1983	1983	1983	0
191	20230717	162000	1886633826	1983	1983	1983	1983	0
192	20230717	161900	1886633826	1983	1983	1983	1983	0
193	20230717	161800	1886633826	1983	1983	1983	1983	0
194	20230717	161700	1886633826	1983	1983	1983	1983	0
195	20230717	161600	1886633826	1983	1983	1983	1983	0
196	20230717	161500	1886633826	1983	1983	1983	1983	0
197	20230717	161400	1886633826	1983	1983	1983	1983	0
198	20230717	161300	1886633826	1983	1983	1983	1983	0
199	20230717	161200	1886633826	1983	1983	1983	1983	0
200	20230717	161100	1886633826	1983	1983	1983	1983	0
201	20230717	161000	1886633826	1983	1983	1983	1983	0
202	20230717	160900	1886633826	1983	1983	1983	1983	0
203	20230717	160800	1886633826	1983	1983	1983	1983	0
204	20230717	160700	1886633826	1983	1983	1983	1983	0
205	20230717	160600	1886633826	1983	1983	1983	1983	0
206	20230717	160500	1886633826	1983	1983	1983	1983	0
207	20230717	160400	1886633826	1983	1983	1983	1983	0
208	20230717	160300	1886633826	1983	1983	1983	1983	0
209	20230717	160200	1886633826	1983	1983	1983	1983	0
210	20230717	160100	1886633826	1983	1983	1983	1983	0
211	20230717	160000	1886633826	1983	1983	1983	1983	0
212	20230717	155900	1886633826	1983	1983	1983	1983	16814
213	20230717	155800	1886633826	1983	1983	1983	1983	0
214	20230717	155700	1886633826	1983	1983	1983	1983	0
215	20230717	155600	1886633826	1983	1983	1983	1983	0
216	20230717	155500	1886633826	1983	1983	1983	1983	0
217	20230717	155400	1886633826	1983	1983	1983	1983	0
218	20230717	155300	1886633826	1983	1983	1983	1983	0
219	20230717	155200	1886633826	1983	1983	1983	1983	0
220	20230717	155100	1886633826	1983	1983	1983	1983	0
221	20230717	155000	1886633826	1983	1983	1983	1983	0
222	20230717	154900	1886633826	1983	1983	1983	1983	0
223	20230717	154800	1886633826	1983	1983	1983	1983	0
224	20230717	154700	1886633826	1983	1983	1983	1983	0
225	20230717	154600	1886633826	1983	1983	1983	1983	0
226	20230717	154500	1886633826	1983	1983	1983	1983	0
227	20230717	154400	1886633826	1983	1983	1983	1983	0
228	20230717	154300	1886633826	1983	1983	1983	1983	0
229	20230717	154200	1886633826	1983	1983	1983	1983	0
230	20230717	154100	1886633826	1983	1983	1983	1983	0
231	20230717	154000	1886633826	1983	1983	1983	1983	0
232	20230717	153900	1886633826	1983	1983	1983	1983	0
233	20230717	153800	1886633826	1983	1983	1983	1983	0
234	20230717	153700	1886633826	1983	1983	1983	1983	0
235	20230717	153600	1886633826	1983	1983	1983	1983	0
236	20230717	153500	1886633826	1983	1983	1983	1983	0
237	20230717	153400	1886633826	1983	1983	1983	1983	0
238	20230717	153300	1886633826	1983	1983	1983	1983	0
239	20230717	153200	1886633826	1983	1983	1983	1983	0
240	20230717	153100	1886633826	1983	1983	1983	1983	0
241	20230717	153000	1886633826	1983	1983	1983	1983	16814
242	20230717	152900	1853291664	1983	1983	1983	1983	0
243	20230717	152800	1853291664	1983	1983	1983	1983	0
244	20230717	152700	1853291664	1983	1983	1983	1983	0
245	20230717	152600	1853291664	1983	1983	1983	1983	0
246	20230717	152500	1853291664	1983	1983	1983	1983	0
247	20230717	152400	1853291664	1983	1983	1983	1983	0
248	20230717	152300	1853291664	1983	1983	1983	1983	0
249	20230717	152200	1853291664	1983	1983	1983	1983	0
250	20230717	152100	1853291664	1983	1983	1983	1983	0
251	20230717	152000	1853291664	1983	1983	1983	1983	0
252	20230717	151900	1853291664	1983	1981	1983	1981	1046
253	20230717	151800	1851219498	1981	1982	1982	1981	1501
254	20230717	151700	1848244536	1980	1980	1980	1980	0
255	20230717	151600	1848244536	1980	1984	1984	1980	1579
256	20230717	151500	1845116395	1982	1982	1982	1982	749
257	20230717	151400	1843631877	1983	1983	1983	1983	50
258	20230717	151300	1843532727	1984	1984	1984	1984	0
259	20230717	151200	1843532727	1984	1982	1985	1982	6
260	20230717	151100	1843520826	1981	1981	1981	1981	0
261	20230717	151000	1843520826	1981	1985	1985	1981	2271
262	20230717	150900	1839019343	1985	1985	1985	1985	504
263	20230717	150800	1838018903	1984	1984	1984	1984	2
264	20230717	150700	1838014935	1981	1981	1981	1981	1
265	20230717	150600	1838012954	1981	1981	1981	1981	126
266	20230717	150500	1837763348	1981	1981	1982	1981	2350
267	20230717	150400	1833107848	1981	1981	1981	1981	879
268	20230717	150300	1831366549	1981	1984	1984	1981	5707
269	20230717	150200	1820056752	1984	1984	1984	1984	0
270	20230717	150100	1820056752	1984	1984	1984	1984	99
271	20230717	150000	1819860336	1984	1984	1984	1984	310
272	20230717	145900	1819245296	1986	1986	1986	1986	0
273	20230717	145800	1819245296	1986	1984	1986	1982	5218
274	20230717	145700	1808898461	1983	1983	1983	1983	0
275	20230717	145600	1808898461	1983	1983	1983	1983	1123
276	20230717	145500	1806671552	1984	1985	1985	1984	1301
277	20230717	145400	1804090215	1984	1984	1984	1984	0
278	20230717	145300	1804090215	1984	1987	1987	1984	254
279	20230717	145200	1803586267	1984	1984	1984	1984	0
280	20230717	145100	1803586267	1984	1984	1984	1984	320
281	20230717	145000	1802951387	1987	1987	1987	1987	1
282	20230717	144900	1802949400	1987	1987	1987	1987	0
283	20230717	144800	1802949400	1987	1987	1987	1987	1
284	20230717	144700	1802947413	1983	1983	1983	1983	426
285	20230717	144600	1802102655	1987	1987	1987	1987	0
286	20230717	144500	1802102655	1987	1987	1987	1987	750
287	20230717	144400	1800612405	1987	1987	1987	1987	0
288	20230717	144300	1800612405	1987	1987	1987	1987	10
289	20230717	144200	1800592535	1987	1987	1987	1987	13
290	20230717	144100	1800566704	1987	1983	1987	1983	341
291	20230717	144000	1799890497	1983	1983	1983	1983	673
292	20230717	143900	1798555938	1983	1984	1984	1983	617
293	20230717	143800	1797331971	1988	1986	1988	1986	110
294	20230717	143700	1797113307	1984	1984	1984	1984	45
295	20230717	143600	1797024027	1984	1985	1985	1984	302
296	20230717	143500	1796424858	1984	1986	1986	1984	251
297	20230717	143400	1795926758	1986	1986	1986	1986	98
298	20230717	143300	1795732130	1986	1986	1986	1986	4
299	20230717	143200	1795724186	1987	1987	1987	1987	1825
300	20230717	143100	1792097911	1987	1986	1987	1986	913
301	20230717	143000	1790284692	1986	1986	1986	1986	1029
302	20230717	142900	1788241098	1985	1985	1985	1985	0
303	20230717	142800	1788241098	1985	1985	1985	1985	1100
304	20230717	142700	1786057598	1985	1985	1985	1985	4
305	20230717	142600	1786049658	1987	1987	1987	1987	20
306	20230717	142500	1786009918	1986	1986	1986	1986	42
307	20230717	142400	1785926506	1986	1986	1986	1986	257
308	20230717	142300	1785416104	1986	1986	1986	1986	1604
309	20230717	142200	1782230560	1987	1987	1987	1987	0
310	20230717	142100	1782230560	1987	1987	1987	1987	1000
311	20230717	142000	1780243560	1985	1985	1985	1985	0
312	20230717	141900	1780243560	1985	1985	1985	1985	39
313	20230717	141800	1780166145	1985	1985	1985	1985	0
314	20230717	141700	1780166145	1985	1985	1985	1985	27
315	20230717	141600	1780112550	1985	1985	1985	1985	1
316	20230717	141500	1780110565	1983	1983	1983	1983	0
317	20230717	141400	1780110565	1983	1985	1985	1983	153
318	20230717	141300	1779807018	1985	1985	1985	1985	14
319	20230717	141200	1779779228	1986	1986	1986	1986	1
320	20230717	141100	1779777242	1987	1987	1987	1987	0
321	20230717	141000	1779777242	1987	1987	1987	1987	2
322	20230717	140900	1779773268	1987	1987	1987	1987	5
323	20230717	140800	1779763333	1988	1987	1988	1986	19
324	20230717	140700	1779725587	1988	1988	1988	1988	5
325	20230717	140600	1779715647	1988	1988	1988	1988	1
326	20230717	140500	1779713659	1988	1988	1988	1988	50
327	20230717	140400	1779614259	1988	1986	1988	1986	1142
328	20230717	140300	1777345015	1986	1986	1986	1985	17
329	20230717	140200	1777311263	1986	1982	1986	1982	565
330	20230717	140100	1776191419	1982	1983	1983	1982	1279
331	20230717	140000	1773656440	1982	1983	1983	1982	1294
332	20230717	135900	1771091710	1982	1982	1982	1982	0
333	20230717	135800	1771091710	1982	1983	1983	1982	5375
334	20230717	135700	1760436645	1983	1985	1985	1983	503
335	20230717	135600	1759439048	1986	1986	1986	1986	0
336	20230717	135500	1759439048	1986	1986	1986	1986	0
337	20230717	135400	1759439048	1986	1986	1986	1986	66
338	20230717	135300	1759307972	1983	1983	1983	1983	0
339	20230717	135200	1759307972	1983	1983	1983	1983	0
340	20230717	135100	1759307972	1983	1983	1983	1983	1
341	20230717	135000	1759305989	1986	1986	1986	1986	3
342	20230717	134900	1759300031	1982	1983	1983	1982	200
343	20230717	134800	1758903581	1982	1983	1983	1982	100
344	20230717	134700	1758705371	1982	1983	1983	1982	249
345	20230717	134600	1758211775	1985	1983	1986	1983	112
346	20230717	134500	1757989638	1983	1986	1986	1983	64
347	20230717	134400	1757862708	1986	1986	1986	1986	50
348	20230717	134300	1757763408	1985	1985	1985	1985	2000
349	20230717	134200	1753793408	1987	1985	1987	1985	45
350	20230717	134100	1753704053	1982	1982	1982	1982	0
351	20230717	134000	1753704053	1982	1982	1982	1982	190
352	20230717	133900	1753327473	1982	1983	1983	1982	426
353	20230717	133800	1752482957	1983	1983	1983	1983	100
354	20230717	133700	1752284657	1983	1983	1983	1983	486
355	20230717	133600	1751320919	1982	1983	1983	1982	2514
356	20230717	133500	1746337657	1983	1983	1983	1983	1829
357	20230717	133400	1742710750	1984	1984	1984	1984	1020
358	20230717	133300	1740687070	1984	1984	1984	1984	493
359	20230717	133200	1739708958	1984	1984	1984	1984	730
360	20230717	133100	1738260638	1985	1985	1985	1985	0
361	20230717	133000	1738260638	1985	1985	1985	1985	0
362	20230717	132900	1738260638	1985	1985	1985	1985	321
363	20230717	132800	1737623453	1984	1984	1984	1984	0
364	20230717	132700	1737623453	1984	1985	1985	1984	30
365	20230717	132600	1737563919	1984	1984	1984	1984	246
366	20230717	132500	1737075855	1988	1988	1988	1988	0
367	20230717	132400	1737075855	1988	1988	1988	1984	502
368	20230717	132300	1736079877	1984	1989	1989	1984	2
369	20230717	132200	1736075904	1985	1985	1985	1985	0
370	20230717	132100	1736075904	1985	1985	1985	1985	1422
371	20230717	132000	1733253234	1984	1984	1984	1984	598
372	20230717	131900	1732066802	1985	1985	1985	1985	120
373	20230717	131800	1731828602	1985	1985	1985	1985	0
374	20230717	131700	1731828602	1985	1985	1985	1985	0
375	20230717	131600	1731828602	1985	1985	1988	1985	3
376	20230717	131500	1731822644	1984	1984	1984	1984	73
377	20230717	131400	1731677812	1984	1984	1984	1984	0
378	20230717	131300	1731677812	1984	1985	1985	1984	322
379	20230717	131200	1731038963	1984	1985	1985	1984	439
380	20230717	131100	1730167986	1992	1985	1992	1985	5308
381	20230717	131000	1719630836	1986	1988	1988	1986	7895
382	20230717	130900	1703946435	1990	1990	1990	1990	0
383	20230717	130800	1703946435	1990	1990	1990	1990	0
384	20230717	130700	1703946435	1990	1988	1990	1988	51
385	20230717	130600	1703845025	1988	1988	1988	1988	301
386	20230717	130500	1703246637	1987	1988	1988	1987	3000
387	20230717	130400	1697285509	1988	1988	1988	1988	433
388	20230717	130300	1696424705	1989	1989	1989	1989	100
389	20230717	130200	1696225805	1989	1988	1989	1988	101
390	20230717	130100	1696024917	1988	1989	1989	1988	153
391	20230717	130000	1695720752	1990	1990	1990	1990	50
392	20230717	125900	1695621252	1988	1988	1988	1988	0
393	20230717	125800	1695621252	1988	1988	1988	1988	0
394	20230717	125700	1695621252	1988	1988	1988	1988	150
395	20230717	125600	1695323052	1990	1990	1990	1990	0
396	20230717	125500	1695323052	1990	1990	1990	1990	1
397	20230717	125400	1695321062	1988	1989	1989	1988	1231
398	20230717	125300	1692873381	1990	1990	1990	1990	381
399	20230717	125200	1692115191	1990	1990	1990	1990	0
400	20230717	125100	1692115191	1990	1990	1990	1990	100
401	20230717	125000	1691916191	1990	1990	1990	1990	40
402	20230717	124900	1691836591	1990	1990	1990	1990	1000
403	20230717	124800	1689846591	1992	1990	1992	1990	24
404	20230717	124700	1689798829	1993	1993	1993	1993	0
405	20230717	124600	1689798829	1993	1993	1993	1993	0
406	20230717	124500	1689798829	1993	1993	1993	1993	0
407	20230717	124400	1689798829	1993	1993	1993	1993	51
408	20230717	124300	1689697186	1993	1993	1993	1993	2
409	20230717	124200	1689693200	1989	1989	1989	1989	20
410	20230717	124100	1689653420	1993	1993	1993	1993	0
411	20230717	124000	1689653420	1993	1993	1993	1993	0
412	20230717	123900	1689653420	1993	1993	1993	1993	0
413	20230717	123800	1689653420	1993	1993	1993	1993	2
414	20230717	123700	1689649434	1989	1989	1989	1989	3
415	20230717	123600	1689643467	1988	1988	1988	1988	0
416	20230717	123500	1689643467	1988	1989	1989	1988	604
417	20230717	123400	1688442462	1989	1989	1989	1989	500
418	20230717	123300	1687447962	1988	1988	1988	1988	0
419	20230717	123200	1687447962	1988	1988	1988	1988	0
420	20230717	123100	1687447962	1988	1988	1988	1988	0
421	20230717	123000	1687447962	1988	1988	1988	1988	0
422	20230717	122900	1687447962	1988	1989	1990	1988	331
423	20230717	122800	1686789619	1989	1989	1989	1989	0
424	20230717	122700	1686789619	1989	1986	1989	1986	584
425	20230717	122600	1685628139	1986	1990	1990	1986	2799
426	20230717	122500	1680066055	1990	1990	1990	1990	0
427	20230717	122400	1680066055	1990	1994	1994	1990	301
428	20230717	122300	1679467045	1994	1994	1994	1994	11
429	20230717	122200	1679445111	1988	1990	1990	1988	2000
430	20230717	122100	1675468951	1994	1994	1994	1994	0
431	20230717	122000	1675468951	1994	1994	1994	1994	2
432	20230717	121900	1675464963	1994	1994	1994	1994	17
433	20230717	121800	1675431065	1994	1994	1994	1994	0
434	20230717	121700	1675431065	1994	1991	1994	1991	652
435	20230717	121600	1674131539	1991	1991	1991	1991	1
436	20230717	121500	1674129548	1989	1989	1989	1989	1501
437	20230717	121400	1671144059	1989	1989	1989	1989	200
438	20230717	121300	1670746259	1989	1989	1989	1989	50
439	20230717	121200	1670646809	1988	1991	1991	1988	396
440	20230717	121100	1669859433	1991	1991	1991	1991	0
441	20230717	121000	1669859433	1991	1991	1991	1991	2000
442	20230717	120900	1665877433	1991	1991	1991	1991	135
443	20230717	120800	1665608648	1986	1986	1986	1986	0
444	20230717	120700	1665608648	1986	1986	1986	1986	0
445	20230717	120600	1665608648	1986	1986	1986	1986	0
446	20230717	120500	1665608648	1986	1986	1986	1986	896
447	20230717	120400	1663829192	1985	1985	1985	1985	0
448	20230717	120300	1663829192	1985	1985	1986	1985	703
449	20230717	120200	1662433723	1985	1986	1986	1985	455
450	20230717	120100	1661530184	1985	1986	1986	1985	60
451	20230717	120000	1661411026	1985	1991	1991	1985	7132
452	20230717	115900	1647235159	1995	1992	1995	1992	878
453	20230717	115800	1645486174	1992	1992	1992	1992	2321
454	20230717	115700	1640862742	1992	1992	1992	1992	152
455	20230717	115600	1640559958	1992	1992	1992	1992	75
456	20230717	115500	1640410558	1991	1991	1991	1991	951
457	20230717	115400	1638517117	1992	1991	1992	1991	251
458	20230717	115300	1638017365	1992	1993	1993	1992	1128
459	20230717	115200	1635770029	1993	1993	1993	1993	1
460	20230717	115100	1635768036	1992	1992	1992	1992	40
461	20230717	115000	1635688356	1994	1994	1994	1994	1
462	20230717	114900	1635686362	1991	1991	1991	1991	0
463	20230717	114800	1635686362	1991	1991	1995	1991	1898
464	20230717	114700	1631907439	1991	1995	1995	1991	4574
465	20230717	114600	1622787623	1995	1998	1998	1995	6940
466	20230717	114500	1608937400	1998	1998	1998	1998	0
467	20230717	114400	1608937400	1998	1999	1999	1998	10054
468	20230717	114300	1588848135	1999	2005	2005	1999	2107
469	20230717	114200	1584635842	2005	2005	2005	2005	0
470	20230717	114100	1584635842	2005	2005	2005	2005	711
471	20230717	114000	1583210287	2000	2000	2000	2000	0
472	20230717	113900	1583210287	2000	2000	2000	2000	2
473	20230717	113800	1583206287	2000	2000	2000	2000	100
474	20230717	113700	1583006287	2000	2000	2000	2000	0
475	20230717	113600	1583006287	2000	2000	2000	1999	5056
476	20230717	113500	1572894345	2000	2000	2000	2000	224
477	20230717	113400	1572446345	2000	2000	2000	2000	3766
478	20230717	113300	1564914345	2005	2005	2005	2005	987
479	20230717	113200	1562935410	2005	2005	2005	2005	1
480	20230717	113100	1562933405	2010	2010	2010	2010	710
481	20230717	113000	1561506305	2010	2010	2010	2010	0
482	20230717	112900	1561506305	2010	2010	2010	2010	149
483	20230717	112800	1561206815	2010	2010	2010	2010	578
484	20230717	112700	1560045035	2010	2010	2010	2010	0
485	20230717	112600	1560045035	2010	2010	2010	2010	0
486	20230717	112500	1560045035	2010	2010	2010	2010	1
487	20230717	112400	1560043025	2005	2005	2005	2005	0
488	20230717	112300	1560043025	2005	2005	2005	2005	19
489	20230717	112200	1560004930	2000	2000	2000	2000	0
490	20230717	112100	1560004930	2000	2005	2005	2000	640
491	20230717	112000	1558724925	2005	2005	2010	2005	1471
492	20230717	111900	1555775070	2010	2010	2010	2010	46
493	20230717	111800	1555682610	2010	2010	2010	2010	0
494	20230717	111700	1555682610	2010	2010	2010	2010	20
495	20230717	111600	1555642410	2010	2010	2010	2010	0
496	20230717	111500	1555642410	2010	2010	2010	2010	0
497	20230717	111400	1555642410	2010	2010	2010	2010	638
498	20230717	111300	1554360030	2010	2010	2010	2010	50
499	20230717	111200	1554259530	2005	2005	2005	2005	759
500	20230717	111100	1552737735	2010	2010	2010	2010	204
501	20230717	111000	1552327695	2010	2010	2010	2010	1
502	20230717	110900	1552325685	2005	2005	2005	2005	222
503	20230717	110800	1551880575	2005	2005	2005	2005	326
504	20230717	110700	1551226945	2005	2005	2005	2005	1
505	20230717	110600	1551224940	2010	2010	2010	2010	599
506	20230717	110500	1550020950	2010	2010	2010	2010	6636
507	20230717	110400	1536682590	2015	2015	2015	2015	50
508	20230717	110300	1536581840	2015	2020	2020	2015	21
509	20230717	110200	1536539425	2020	2010	2020	2010	3017
510	20230717	110100	1530450700	2010	2010	2010	2010	0
511	20230717	110000	1530450700	2010	2010	2010	2010	30
512	20230717	105900	1530390400	2010	2015	2015	2010	796
513	20230717	105800	1528787480	2010	2015	2015	2010	687
514	20230717	105700	1527406600	2015	2015	2015	2015	600
515	20230717	105600	1526197600	2015	2015	2015	2015	1039
516	20230717	105500	1524104015	2010	2005	2010	2005	2419
517	20230717	105400	1519242465	2010	2010	2010	2010	12
518	20230717	105300	1519218345	2010	2005	2010	2005	262
519	20230717	105200	1518692285	2000	2000	2000	2000	567
520	20230717	105100	1517558285	2000	2005	2005	2000	5693
521	20230717	105000	1506168580	2005	2005	2005	2005	0
522	20230717	104900	1506168580	2005	2005	2005	2005	0
523	20230717	104800	1506168580	2005	1998	2005	1998	283
524	20230717	104700	1505602096	1998	2000	2000	1998	1700
525	20230717	104600	1502203341	2000	2000	2000	2000	0
526	20230717	104500	1502203341	2000	2005	2005	2000	273
527	20230717	104400	1501657331	2010	2010	2010	2010	1
528	20230717	104300	1501655321	2000	2000	2000	2000	50
529	20230717	104200	1501555321	2010	2010	2010	2010	497
530	20230717	104100	1500556351	2010	2010	2010	2010	3
531	20230717	104000	1500550321	2010	2010	2010	2010	0
532	20230717	103900	1500550321	2010	2000	2010	2000	194
533	20230717	103800	1500160441	2000	2005	2005	2000	1728
534	20230717	103700	1496703151	2005	2000	2005	2000	203
535	20230717	103600	1496296146	2005	2005	2005	2005	500
536	20230717	103500	1495293646	2000	2000	2000	2000	422
537	20230717	103400	1494449646	2000	1999	2000	1999	2
538	20230717	103300	1494445647	1998	1998	1998	1998	636
539	20230717	103200	1493174919	2000	2000	2000	2000	0
540	20230717	103100	1493174919	2000	1998	2000	1998	51
541	20230717	103000	1493072921	1998	1998	1998	1998	8
542	20230717	102900	1493056937	1998	1998	1998	1998	724
543	20230717	102800	1491610385	1998	1998	1998	1998	6
544	20230717	102700	1491598397	1999	1999	1999	1999	211
545	20230717	102600	1491176608	2005	2005	2005	2005	0
546	20230717	102500	1491176608	2005	2005	2005	2005	0
547	20230717	102400	1491176608	2005	2005	2005	2005	451
548	20230717	102300	1490272353	1998	1998	1998	1998	500
549	20230717	102200	1489273353	1998	1999	1999	1998	1664
550	20230717	102100	1485947180	2000	2000	2000	2000	519
551	20230717	102000	1484909180	2000	2000	2000	2000	2769
552	20230717	101900	1479371180	2000	2005	2005	2000	1858
553	20230717	101800	1475653105	2005	2005	2005	2005	157
554	20230717	101700	1475338320	2000	2000	2000	2000	2500
555	20230717	101600	1470338320	2000	2000	2000	2000	530
556	20230717	101500	1469278320	2000	2005	2005	2000	1313
557	20230717	101400	1466652070	2005	2005	2005	2000	158
558	20230717	101300	1466335530	2005	2005	2005	2000	1993
559	20230717	101200	1462342005	2005	2000	2005	2000	1454
560	20230717	101100	1459431645	2005	2005	2005	1997	2181
561	20230717	101000	1455070123	2005	2005	2005	2005	19
562	20230717	100900	1455032028	2000	2000	2000	2000	1
563	20230717	100800	1455030028	1999	2000	2000	1999	104
564	20230717	100700	1454822032	1999	1999	1999	1999	10
565	20230717	100600	1454802042	1999	1999	1999	1999	183
566	20230717	100500	1454436225	1997	1999	1999	1997	980
567	20230717	100400	1452478724	1999	1999	1999	1999	558
568	20230717	100300	1451363282	2000	2000	2000	2000	750
569	20230717	100200	1449863282	2000	2005	2005	2000	3265
570	20230717	100100	1443330292	2005	2010	2010	2005	1395
571	20230717	100000	1440530987	2010	2010	2010	2010	1336
572	20230717	095900	1437845627	2010	2005	2010	2005	551
573	20230717	095800	1436740867	2000	2005	2005	2000	471
574	20230717	095700	1435797372	2000	2005	2005	2000	6000
575	20230717	095600	1423795372	2020	2020	2020	2000	5038
576	20230717	095500	1413679542	2005	2010	2010	2005	6633
577	20230717	095400	1400348557	2010	2010	2010	2010	10
578	20230717	095300	1400328457	2005	2010	2010	2005	5769
579	20230717	095200	1388745917	2010	2030	2030	2010	3924
580	20230717	095100	1380830137	2025	2020	2040	2020	29148
581	20230717	095000	1321641912	2020	2010	2020	2010	868
582	20230717	094900	1319895022	2010	2020	2025	2005	2119
583	20230717	094800	1315639787	2025	2025	2040	2025	18098
584	20230717	094700	1278861762	2025	2010	2025	2000	12745
585	20230717	094600	1253174907	2005	2005	2010	1993	11326
586	20230717	094500	1230481142	2005	1993	2005	1992	4247
587	20230717	094400	1221994699	1994	1998	1998	1992	2986
588	20230717	094300	1216041763	1998	2000	2005	1994	2601
589	20230717	094200	1210853649	2000	1995	2005	1992	4112
590	20230717	094100	1202654467	1995	2015	2015	1995	30556
591	20230717	094000	1141456399	2025	2020	2025	2010	12433
592	20230717	093900	1116428884	2025	2030	2030	2015	17283
593	20230717	093800	1081510989	2030	2040	2050	2015	20113
594	20230717	093700	1040727809	2040	2055	2055	2025	59973
595	20230717	093600	918170774	2050	2060	2060	2040	61902
596	20230717	093500	791089219	2045	2060	2070	2025	154437
597	20230717	093400	474483124	2055	1990	2055	1988	99039
598	20230717	093300	273447848	1990	1999	1999	1975	284
599	20230717	093200	272883180	1999	1959	2000	1958	17807
600	20230717	093100	237687145	1950	1951	1951	1949	3204
601	20230717	093000	231442395	1950	1950	1950	1950	714
602	20230717	092900	230050095	1950	1948	1950	1948	1609
603	20230717	092800	226912667	1948	1955	1955	1948	20812
604	20230717	092700	186314114	1955	1956	1956	1955	3805
605	20230717	092600	178871840	1955	1956	1956	1955	1074
606	20230717	092500	176771158	1963	1954	1963	1954	4019
607	20230717	092400	168916152	1954	1954	1954	1954	1
608	20230717	092300	168914198	1954	1954	1954	1954	250
609	20230717	092200	168425698	1962	1955	1962	1955	2
610	20230717	092100	168421781	1954	1956	1956	1954	220
611	20230717	092000	167991699	1955	1954	1963	1954	6040
612	20230717	091900	156188030	1954	1955	1955	1954	667
613	20230717	091800	154884711	1954	1956	1957	1954	893
614	20230717	091700	153138988	1965	1964	1965	1964	81
615	20230717	091600	152979834	1955	1956	1957	1955	742
616	20230717	091500	151529209	1953	1958	1958	1953	1000
617	20230717	091400	149575083	1966	1966	1966	1966	146
618	20230717	091300	149288047	1960	1959	1960	1956	2931
619	20230717	091200	143545721	1960	1954	1966	1954	107
620	20230717	091100	143336395	1953	1953	1957	1952	5012
621	20230717	091000	133548793	1952	1955	1955	1952	1299
622	20230717	090900	131011766	1953	1955	1955	1953	6212
623	20230717	090800	118879259	1955	1955	1957	1955	321
624	20230717	090700	118251682	1955	1961	1961	1955	15899
625	20230717	090600	87112063	1967	1967	1967	1967	42
626	20230717	090500	87029449	1960	1963	1963	1960	1778
627	20230717	090400	83544451	1963	1968	1968	1959	5068
628	20230717	090300	73599273	1969	1969	1975	1959	15530
629	20230717	090200	43111722	1970	1973	1973	1970	11441
630	20230717	090100	20572813	1974	1984	1984	1974	2209
631	20230717	090000	16208418	1987	1965	1987	1965	8229