KissMeData/126640/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	204500	1421644595	1969	1969	1969	1969	13291
3	20230613	204400	1421644595	1969	1969	1969	1969	0
4	20230613	204300	1421644595	1969	1969	1969	1969	0
5	20230613	204200	1421644595	1969	1969	1969	1969	0
6	20230613	204100	1421644595	1969	1969	1969	1969	0
7	20230613	204000	1421644595	1969	1969	1969	1969	0
8	20230613	203900	1421644595	1969	1969	1969	1969	0
9	20230613	203800	1421644595	1969	1969	1969	1969	0
10	20230613	203700	1421644595	1969	1969	1969	1969	0
11	20230613	203600	1421644595	1969	1969	1969	1969	0
12	20230613	203500	1421644595	1969	1969	1969	1969	0
13	20230613	203400	1421644595	1969	1969	1969	1969	0
14	20230613	203300	1421644595	1969	1969	1969	1969	0
15	20230613	203200	1421644595	1969	1969	1969	1969	0
16	20230613	203100	1421644595	1969	1969	1969	1969	0
17	20230613	203000	1421644595	1969	1969	1969	1969	0
18	20230613	202900	1421644595	1969	1969	1969	1969	0
19	20230613	202800	1421644595	1969	1969	1969	1969	0
20	20230613	202700	1421644595	1969	1969	1969	1969	0
21	20230613	202600	1421644595	1969	1969	1969	1969	0
22	20230613	202500	1421644595	1969	1969	1969	1969	0
23	20230613	202400	1421644595	1969	1969	1969	1969	0
24	20230613	202300	1421644595	1969	1969	1969	1969	0
25	20230613	202200	1421644595	1969	1969	1969	1969	0
26	20230613	202100	1421644595	1969	1969	1969	1969	0
27	20230613	202000	1421644595	1969	1969	1969	1969	0
28	20230613	201900	1421644595	1969	1969	1969	1969	0
29	20230613	201800	1421644595	1969	1969	1969	1969	0
30	20230613	201700	1421644595	1969	1969	1969	1969	0
31	20230613	201600	1421644595	1969	1969	1969	1969	0
32	20230613	201500	1421644595	1969	1969	1969	1969	13291
33	20230613	201400	1421644595	1969	1969	1969	1969	0
34	20230613	201300	1421644595	1969	1969	1969	1969	0
35	20230613	201200	1421644595	1969	1969	1969	1969	0
36	20230613	201100	1421644595	1969	1969	1969	1969	0
37	20230613	201000	1421644595	1969	1969	1969	1969	0
38	20230613	200900	1421644595	1969	1969	1969	1969	0
39	20230613	200800	1421644595	1969	1969	1969	1969	0
40	20230613	200700	1421644595	1969	1969	1969	1969	0
41	20230613	200600	1421644595	1969	1969	1969	1969	0
42	20230613	200500	1421644595	1969	1969	1969	1969	0
43	20230613	200400	1421644595	1969	1969	1969	1969	0
44	20230613	200300	1421644595	1969	1969	1969	1969	0
45	20230613	200200	1421644595	1969	1969	1969	1969	0
46	20230613	200100	1421644595	1969	1969	1969	1969	0
47	20230613	200000	1421644595	1969	1969	1969	1969	0
48	20230613	195900	1421644595	1969	1969	1969	1969	0
49	20230613	195800	1421644595	1969	1969	1969	1969	0
50	20230613	195700	1421644595	1969	1969	1969	1969	0
51	20230613	195600	1421644595	1969	1969	1969	1969	0
52	20230613	195500	1421644595	1969	1969	1969	1969	0
53	20230613	195400	1421644595	1969	1969	1969	1969	0
54	20230613	195300	1421644595	1969	1969	1969	1969	0
55	20230613	195200	1421644595	1969	1969	1969	1969	0
56	20230613	195100	1421644595	1969	1969	1969	1969	0
57	20230613	195000	1421644595	1969	1969	1969	1969	0
58	20230613	194900	1421644595	1969	1969	1969	1969	0
59	20230613	194800	1421644595	1969	1969	1969	1969	0
60	20230613	194700	1421644595	1969	1969	1969	1969	0
61	20230613	194600	1421644595	1969	1969	1969	1969	0
62	20230613	194500	1421644595	1969	1969	1969	1969	13291
63	20230613	194400	1421644595	1969	1969	1969	1969	0
64	20230613	194300	1421644595	1969	1969	1969	1969	0
65	20230613	194200	1421644595	1969	1969	1969	1969	0
66	20230613	194100	1421644595	1969	1969	1969	1969	0
67	20230613	194000	1421644595	1969	1969	1969	1969	0
68	20230613	193900	1421644595	1969	1969	1969	1969	0
69	20230613	193800	1421644595	1969	1969	1969	1969	0
70	20230613	193700	1421644595	1969	1969	1969	1969	0
71	20230613	193600	1421644595	1969	1969	1969	1969	0
72	20230613	193500	1421644595	1969	1969	1969	1969	0
73	20230613	193400	1421644595	1969	1969	1969	1969	0
74	20230613	193300	1421644595	1969	1969	1969	1969	0
75	20230613	193200	1421644595	1969	1969	1969	1969	0
76	20230613	193100	1421644595	1969	1969	1969	1969	0
77	20230613	193000	1421644595	1969	1969	1969	1969	0
78	20230613	192900	1421644595	1969	1969	1969	1969	0
79	20230613	192800	1421644595	1969	1969	1969	1969	0
80	20230613	192700	1421644595	1969	1969	1969	1969	0
81	20230613	192600	1421644595	1969	1969	1969	1969	0
82	20230613	192500	1421644595	1969	1969	1969	1969	0
83	20230613	192400	1421644595	1969	1969	1969	1969	0
84	20230613	192300	1421644595	1969	1969	1969	1969	0
85	20230613	192200	1421644595	1969	1969	1969	1969	0
86	20230613	192100	1421644595	1969	1969	1969	1969	0
87	20230613	192000	1421644595	1969	1969	1969	1969	0
88	20230613	191900	1421644595	1969	1969	1969	1969	0
89	20230613	191800	1421644595	1969	1969	1969	1969	0
90	20230613	191700	1421644595	1969	1969	1969	1969	0
91	20230613	191600	1421644595	1969	1969	1969	1969	0
92	20230613	191500	1421644595	1969	1969	1969	1969	13291
93	20230613	191400	1421644595	1969	1969	1969	1969	0
94	20230613	191300	1421644595	1969	1969	1969	1969	0
95	20230613	191200	1421644595	1969	1969	1969	1969	0
96	20230613	191100	1421644595	1969	1969	1969	1969	0
97	20230613	191000	1421644595	1969	1969	1969	1969	0
98	20230613	190900	1421644595	1969	1969	1969	1969	0
99	20230613	190800	1421644595	1969	1969	1969	1969	0
100	20230613	190700	1421644595	1969	1969	1969	1969	0
101	20230613	190600	1421644595	1969	1969	1969	1969	0
102	20230613	190500	1421644595	1969	1969	1969	1969	0
103	20230613	190400	1421644595	1969	1969	1969	1969	0
104	20230613	190300	1421644595	1969	1969	1969	1969	0
105	20230613	190200	1421644595	1969	1969	1969	1969	0
106	20230613	190100	1421644595	1969	1969	1969	1969	0
107	20230613	190000	1421644595	1969	1969	1969	1969	0
108	20230613	185900	1421644595	1969	1969	1969	1969	0
109	20230613	185800	1421644595	1969	1969	1969	1969	0
110	20230613	185700	1421644595	1969	1969	1969	1969	0
111	20230613	185600	1421644595	1969	1969	1969	1969	0
112	20230613	185500	1421644595	1969	1969	1969	1969	0
113	20230613	185400	1421644595	1969	1969	1969	1969	0
114	20230613	185300	1421644595	1969	1969	1969	1969	0
115	20230613	185200	1421644595	1969	1969	1969	1969	0
116	20230613	185100	1421644595	1969	1969	1969	1969	0
117	20230613	185000	1421644595	1969	1969	1969	1969	0
118	20230613	184900	1421644595	1969	1969	1969	1969	0
119	20230613	184800	1421644595	1969	1969	1969	1969	0
120	20230613	184700	1421644595	1969	1969	1969	1969	0
121	20230613	184600	1421644595	1969	1969	1969	1969	0
122	20230613	184500	1421644595	1969	1969	1969	1969	13291
123	20230613	184400	1421644595	1969	1969	1969	1969	0
124	20230613	184300	1421644595	1969	1969	1969	1969	0
125	20230613	184200	1421644595	1969	1969	1969	1969	0
126	20230613	184100	1421644595	1969	1969	1969	1969	0
127	20230613	184000	1421644595	1969	1969	1969	1969	0
128	20230613	183900	1421644595	1969	1969	1969	1969	0
129	20230613	183800	1421644595	1969	1969	1969	1969	0
130	20230613	183700	1421644595	1969	1969	1969	1969	0
131	20230613	183600	1421644595	1969	1969	1969	1969	0
132	20230613	183500	1421644595	1969	1969	1969	1969	0
133	20230613	183400	1421644595	1969	1969	1969	1969	0
134	20230613	183300	1421644595	1969	1969	1969	1969	0
135	20230613	183200	1421644595	1969	1969	1969	1969	0
136	20230613	183100	1421644595	1969	1969	1969	1969	0
137	20230613	183000	1421644595	1969	1969	1969	1969	0
138	20230613	182900	1421644595	1969	1969	1969	1969	0
139	20230613	182800	1421644595	1969	1969	1969	1969	0
140	20230613	182700	1421644595	1969	1969	1969	1969	0
141	20230613	182600	1421644595	1969	1969	1969	1969	0
142	20230613	182500	1421644595	1969	1969	1969	1969	0
143	20230613	182400	1421644595	1969	1969	1969	1969	0
144	20230613	182300	1421644595	1969	1969	1969	1969	0
145	20230613	182200	1421644595	1969	1969	1969	1969	0
146	20230613	182100	1421644595	1969	1969	1969	1969	0
147	20230613	182000	1421644595	1969	1969	1969	1969	0
148	20230613	181900	1421644595	1969	1969	1969	1969	0
149	20230613	181800	1421644595	1969	1969	1969	1969	0
150	20230613	181700	1421644595	1969	1969	1969	1969	0
151	20230613	181600	1421644595	1969	1969	1969	1969	0
152	20230613	181500	1421644595	1969	1969	1969	1969	13291
153	20230613	181400	1421644595	1969	1969	1969	1969	0
154	20230613	181300	1421644595	1969	1969	1969	1969	0
155	20230613	181200	1421644595	1969	1969	1969	1969	0
156	20230613	181100	1421644595	1969	1969	1969	1969	0
157	20230613	181000	1421644595	1969	1969	1969	1969	0
158	20230613	180900	1421644595	1969	1969	1969	1969	0
159	20230613	180800	1421644595	1969	1969	1969	1969	0
160	20230613	180700	1421644595	1969	1969	1969	1969	0
161	20230613	180600	1421644595	1969	1969	1969	1969	0
162	20230613	180500	1421644595	1969	1969	1969	1969	0
163	20230613	180400	1421644595	1969	1969	1969	1969	0
164	20230613	180300	1421644595	1969	1969	1969	1969	0
165	20230613	180200	1421644595	1969	1969	1969	1969	0
166	20230613	180100	1421644595	1969	1969	1969	1969	0
167	20230613	180000	1421644595	1969	1969	1969	1969	0
168	20230613	175900	1421644595	1969	1969	1969	1969	0
169	20230613	175800	1421644595	1969	1969	1969	1969	0
170	20230613	175700	1421644595	1969	1969	1969	1969	0
171	20230613	175600	1421644595	1969	1969	1969	1969	0
172	20230613	175500	1421644595	1969	1969	1969	1969	0
173	20230613	175400	1421644595	1969	1969	1969	1969	0
174	20230613	175300	1421644595	1969	1969	1969	1969	0
175	20230613	175200	1421644595	1969	1969	1969	1969	0
176	20230613	175100	1421644595	1969	1969	1969	1969	0
177	20230613	175000	1421644595	1969	1969	1969	1969	0
178	20230613	174900	1421644595	1969	1969	1969	1969	0
179	20230613	174800	1421644595	1969	1969	1969	1969	0
180	20230613	174700	1421644595	1969	1969	1969	1969	0
181	20230613	174600	1421644595	1969	1969	1969	1969	0
182	20230613	174500	1421644595	1969	1969	1969	1969	13291
183	20230613	174400	1421644595	1969	1969	1969	1969	0
184	20230613	174300	1421644595	1969	1969	1969	1969	0
185	20230613	174200	1421644595	1969	1969	1969	1969	0
186	20230613	174100	1421644595	1969	1969	1969	1969	0
187	20230613	174000	1421644595	1969	1969	1969	1969	0
188	20230613	173900	1421644595	1969	1969	1969	1969	0
189	20230613	173800	1421644595	1969	1969	1969	1969	0
190	20230613	173700	1421644595	1969	1969	1969	1969	0
191	20230613	173600	1421644595	1969	1969	1969	1969	0
192	20230613	173500	1421644595	1969	1969	1969	1969	0
193	20230613	173400	1421644595	1969	1969	1969	1969	0
194	20230613	173300	1421644595	1969	1969	1969	1969	0
195	20230613	173200	1421644595	1969	1969	1969	1969	0
196	20230613	173100	1421644595	1969	1969	1969	1969	0
197	20230613	173000	1421644595	1969	1969	1969	1969	0
198	20230613	172900	1421644595	1969	1969	1969	1969	0
199	20230613	172800	1421644595	1969	1969	1969	1969	0
200	20230613	172700	1421644595	1969	1969	1969	1969	0
201	20230613	172600	1421644595	1969	1969	1969	1969	0
202	20230613	172500	1421644595	1969	1969	1969	1969	0
203	20230613	172400	1421644595	1969	1969	1969	1969	0
204	20230613	172300	1421644595	1969	1969	1969	1969	0
205	20230613	172200	1421644595	1969	1969	1969	1969	0
206	20230613	172100	1421644595	1969	1969	1969	1969	0
207	20230613	172000	1421644595	1969	1969	1969	1969	0
208	20230613	171900	1421644595	1969	1969	1969	1969	0
209	20230613	171800	1421644595	1969	1969	1969	1969	0
210	20230613	171700	1421644595	1969	1969	1969	1969	0
211	20230613	171600	1421644595	1969	1969	1969	1969	0
212	20230613	171500	1421644595	1969	1969	1969	1969	13291
213	20230613	171400	1421644595	1969	1969	1969	1969	0
214	20230613	171300	1421644595	1969	1969	1969	1969	0
215	20230613	171200	1421644595	1969	1969	1969	1969	0
216	20230613	171100	1421644595	1969	1969	1969	1969	0
217	20230613	171000	1421644595	1969	1969	1969	1969	0
218	20230613	170900	1421644595	1969	1969	1969	1969	0
219	20230613	170800	1421644595	1969	1969	1969	1969	0
220	20230613	170700	1421644595	1969	1969	1969	1969	0
221	20230613	170600	1421644595	1969	1969	1969	1969	0
222	20230613	170500	1421644595	1969	1969	1969	1969	0
223	20230613	170400	1421644595	1969	1969	1969	1969	0
224	20230613	170300	1421644595	1969	1969	1969	1969	0
225	20230613	170200	1421644595	1969	1969	1969	1969	0
226	20230613	170100	1421644595	1969	1969	1969	1969	0
227	20230613	170000	1421644595	1969	1969	1969	1969	0
228	20230613	165900	1421644595	1969	1969	1969	1969	0
229	20230613	165800	1421644595	1969	1969	1969	1969	0
230	20230613	165700	1421644595	1969	1969	1969	1969	0
231	20230613	165600	1421644595	1969	1969	1969	1969	0
232	20230613	165500	1421644595	1969	1969	1969	1969	0
233	20230613	165400	1421644595	1969	1969	1969	1969	0
234	20230613	165300	1421644595	1969	1969	1969	1969	0
235	20230613	165200	1421644595	1969	1969	1969	1969	0
236	20230613	165100	1421644595	1969	1969	1969	1969	0
237	20230613	165000	1421644595	1969	1969	1969	1969	0
238	20230613	164900	1421644595	1969	1969	1969	1969	0
239	20230613	164800	1421644595	1969	1969	1969	1969	0
240	20230613	164700	1421644595	1969	1969	1969	1969	0
241	20230613	164600	1421644595	1969	1969	1969	1969	0
242	20230613	164500	1421644595	1969	1969	1969	1969	13291
243	20230613	164400	1421644595	1969	1969	1969	1969	0
244	20230613	164300	1421644595	1969	1969	1969	1969	0
245	20230613	164200	1421644595	1969	1969	1969	1969	0
246	20230613	164100	1421644595	1969	1969	1969	1969	0
247	20230613	164000	1421644595	1969	1969	1969	1969	0
248	20230613	163900	1421644595	1969	1969	1969	1969	0
249	20230613	163800	1421644595	1969	1969	1969	1969	0
250	20230613	163700	1421644595	1969	1969	1969	1969	0
251	20230613	163600	1421644595	1969	1969	1969	1969	0
252	20230613	163500	1421644595	1969	1969	1969	1969	0
253	20230613	163400	1421644595	1969	1969	1969	1969	0
254	20230613	163300	1421644595	1969	1969	1969	1969	0
255	20230613	163200	1421644595	1969	1969	1969	1969	0
256	20230613	163100	1421644595	1969	1969	1969	1969	0
257	20230613	163000	1421644595	1969	1969	1969	1969	0
258	20230613	162900	1421644595	1969	1969	1969	1969	0
259	20230613	162800	1421644595	1969	1969	1969	1969	0
260	20230613	162700	1421644595	1969	1969	1969	1969	0
261	20230613	162600	1421644595	1969	1969	1969	1969	0
262	20230613	162500	1421644595	1969	1969	1969	1969	0
263	20230613	162400	1421644595	1969	1969	1969	1969	0
264	20230613	162300	1421644595	1969	1969	1969	1969	0
265	20230613	162200	1421644595	1969	1969	1969	1969	0
266	20230613	162100	1421644595	1969	1969	1969	1969	0
267	20230613	162000	1421644595	1969	1969	1969	1969	0
268	20230613	161900	1421644595	1969	1969	1969	1969	0
269	20230613	161800	1421644595	1969	1969	1969	1969	0
270	20230613	161700	1421644595	1969	1969	1969	1969	0
271	20230613	161600	1421644595	1969	1969	1969	1969	0
272	20230613	161500	1421644595	1969	1969	1969	1969	13291
273	20230613	161400	1421644595	1969	1969	1969	1969	0
274	20230613	161300	1421644595	1969	1969	1969	1969	0
275	20230613	161200	1421644595	1969	1969	1969	1969	0
276	20230613	161100	1421644595	1969	1969	1969	1969	0
277	20230613	161000	1421644595	1969	1969	1969	1969	0
278	20230613	160900	1421644595	1969	1969	1969	1969	0
279	20230613	160800	1421644595	1969	1969	1969	1969	0
280	20230613	160700	1421644595	1969	1969	1969	1969	0
281	20230613	160600	1421644595	1969	1969	1969	1969	0
282	20230613	160500	1421644595	1969	1969	1969	1969	0
283	20230613	160400	1421644595	1969	1969	1969	1969	0
284	20230613	160300	1421644595	1969	1969	1969	1969	0
285	20230613	160200	1421644595	1969	1969	1969	1969	0
286	20230613	160100	1421644595	1969	1969	1969	1969	0
287	20230613	160000	1421644595	1969	1969	1969	1969	0
288	20230613	155900	1421644595	1969	1969	1969	1969	0
289	20230613	155800	1421644595	1969	1969	1969	1969	0
290	20230613	155700	1421644595	1969	1969	1969	1969	0
291	20230613	155600	1421644595	1969	1969	1969	1969	0
292	20230613	155500	1421644595	1969	1969	1969	1969	0
293	20230613	155400	1421644595	1969	1969	1969	1969	0
294	20230613	155300	1421644595	1969	1969	1969	1969	0
295	20230613	155200	1421644595	1969	1969	1969	1969	0
296	20230613	155100	1421644595	1969	1969	1969	1969	0
297	20230613	155000	1421644595	1969	1969	1969	1969	0
298	20230613	154900	1421644595	1969	1969	1969	1969	0
299	20230613	154800	1421644595	1969	1969	1969	1969	0
300	20230613	154700	1421644595	1969	1969	1969	1969	0
301	20230613	154600	1421644595	1969	1969	1969	1969	0
302	20230613	154500	1421644595	1969	1969	1969	1969	13291
303	20230613	154400	1421644595	1969	1969	1969	1969	0
304	20230613	154300	1421644595	1969	1969	1969	1969	0
305	20230613	154200	1421644595	1969	1969	1969	1969	0
306	20230613	154100	1421644595	1969	1969	1969	1969	0
307	20230613	154000	1421644595	1969	1969	1969	1969	0
308	20230613	153900	1421644595	1969	1969	1969	1969	0
309	20230613	153800	1421644595	1969	1969	1969	1969	0
310	20230613	153700	1421644595	1969	1969	1969	1969	0
311	20230613	153600	1421644595	1969	1969	1969	1969	0
312	20230613	153500	1421644595	1969	1969	1969	1969	0
313	20230613	153400	1421644595	1969	1969	1969	1969	0
314	20230613	153300	1421644595	1969	1969	1969	1969	0
315	20230613	153200	1421644595	1969	1969	1969	1969	0
316	20230613	153100	1421644595	1969	1969	1969	1969	0
317	20230613	153000	1421644595	1969	1969	1969	1969	13291
318	20230613	152900	1395474616	1969	1969	1969	1969	0
319	20230613	152800	1395474616	1969	1969	1969	1969	0
320	20230613	152700	1395474616	1969	1969	1969	1969	0
321	20230613	152600	1395474616	1969	1969	1969	1969	0
322	20230613	152500	1395474616	1969	1969	1969	1969	0
323	20230613	152400	1395474616	1969	1969	1969	1969	0
324	20230613	152300	1395474616	1969	1969	1969	1969	0
325	20230613	152200	1395474616	1969	1969	1969	1969	0
326	20230613	152100	1395474616	1969	1969	1969	1969	0
327	20230613	152000	1395474616	1969	1969	1969	1969	0
328	20230613	151900	1395474616	1969	1972	1973	1969	458
329	20230613	151800	1394571440	1972	1973	1973	1968	563
330	20230613	151700	1393463259	1973	1968	1973	1968	602
331	20230613	151600	1392278508	1973	1975	1975	1973	14
332	20230613	151500	1392250882	1975	1964	1975	1963	16652
333	20230613	151400	1359557057	1964	1967	1967	1964	3546
334	20230613	151300	1352590990	1967	1967	1970	1967	10386
335	20230613	151200	1332141643	1967	1970	1970	1967	259
336	20230613	151100	1331631882	1974	1975	1975	1969	251
337	20230613	151000	1331136464	1976	1975	1976	1969	71
338	20230613	150900	1330996544	1976	1973	1976	1973	158
339	20230613	150800	1330684656	1974	1969	1974	1969	239
340	20230613	150700	1330213847	1970	1969	1970	1969	49
341	20230613	150600	1330117365	1969	1969	1969	1966	628
342	20230613	150500	1328881793	1969	1965	1969	1965	4
343	20230613	150400	1328873921	1965	1969	1969	1960	3279
344	20230613	150300	1322436966	1969	1970	1970	1969	1620
345	20230613	150200	1319246986	1969	1969	1969	1969	0
346	20230613	150100	1319246986	1969	1969	1969	1969	0
347	20230613	150000	1319246986	1969	1969	1969	1969	376
348	20230613	145900	1318506642	1969	1971	1971	1969	2296
349	20230613	145800	1313983474	1971	1974	1974	1971	141
350	20230613	145700	1313705222	1974	1973	1974	1973	58
351	20230613	145600	1313590738	1973	1973	1973	1973	200
352	20230613	145500	1313196138	1973	1974	1974	1973	227
353	20230613	145400	1312748252	1974	1974	1974	1972	61
354	20230613	145300	1312627938	1953	1966	1966	1953	19158
355	20230613	145200	1275070798	1962	1972	1972	1962	34846
356	20230613	145100	1206505074	1974	1974	1974	1974	1
357	20230613	145000	1206503100	1974	1974	1974	1974	0
358	20230613	144900	1206503100	1974	1974	1974	1974	1
359	20230613	144800	1206501126	1974	1974	1974	1974	4
360	20230613	144700	1206493230	1971	1976	1976	1971	873
361	20230613	144600	1204772539	1971	1972	1972	1971	1164
362	20230613	144500	1202477404	1972	1975	1977	1972	2337
363	20230613	144400	1197860127	1974	1974	1974	1974	0
364	20230613	144300	1197860127	1974	1974	1974	1974	300
365	20230613	144200	1197267927	1974	1974	1974	1974	0
366	20230613	144100	1197267927	1974	1974	1974	1974	309
367	20230613	144000	1196657961	1974	1973	1974	1973	3
368	20230613	143900	1196652041	1973	1972	1973	1971	518
369	20230613	143800	1195630777	1972	1973	1973	1971	2049
370	20230613	143700	1191589672	1974	1974	1974	1974	102
371	20230613	143600	1191388324	1974	1974	1974	1974	0
372	20230613	143500	1191388324	1974	1974	1974	1974	1
373	20230613	143400	1191386350	1974	1974	1974	1974	0
374	20230613	143300	1191386350	1974	1974	1974	1974	240
375	20230613	143200	1190912590	1972	1974	1974	1972	61
376	20230613	143100	1190792178	1977	1973	1977	1972	1503
377	20230613	143000	1187828004	1972	1978	1978	1972	7528
378	20230613	142900	1172975692	1978	1975	1978	1975	102
379	20230613	142800	1172773939	1976	1976	1976	1976	20
380	20230613	142700	1172734419	1975	1977	1977	1975	14
381	20230613	142600	1172706759	1977	1977	1977	1977	18
382	20230613	142500	1172671173	1978	1977	1978	1977	26
383	20230613	142400	1172619770	1977	1978	1978	1977	2
384	20230613	142300	1172615815	1978	1978	1978	1978	615
385	20230613	142200	1171399345	1978	1979	1979	1978	214
386	20230613	142100	1170975855	1982	1979	1982	1979	31
387	20230613	142000	1170914416	1982	1979	1982	1979	150
388	20230613	141900	1170617383	1979	1979	1979	1979	6
389	20230613	141800	1170605509	1979	1979	1979	1979	353
390	20230613	141700	1169906922	1979	1979	1979	1979	3
391	20230613	141600	1169900985	1972	1979	1979	1972	153
392	20230613	141500	1169598739	1980	1979	1980	1979	72
393	20230613	141400	1169456250	1979	1979	1979	1979	133
394	20230613	141300	1169193043	1979	1979	1979	1979	0
395	20230613	141200	1169193043	1979	1978	1979	1974	51
396	20230613	141100	1169092336	1978	1976	1978	1976	102
397	20230613	141000	1168890781	1975	1975	1975	1975	1
398	20230613	140900	1168888806	1974	1973	1974	1973	2440
399	20230613	140800	1164072377	1974	1973	1974	1973	2694
400	20230613	140700	1158756469	1968	1973	1973	1968	553
401	20230613	140600	1157666940	1973	1973	1973	1973	1
402	20230613	140500	1157664967	1971	1971	1971	1971	0
403	20230613	140400	1157664967	1971	1972	1972	1971	300
404	20230613	140300	1157073406	1973	1973	1973	1973	50
405	20230613	140200	1156974756	1973	1973	1973	1973	38
406	20230613	140100	1156899782	1973	1973	1973	1973	0
407	20230613	140000	1156899782	1973	1973	1973	1973	100
408	20230613	135900	1156702482	1973	1973	1973	1973	0
409	20230613	135800	1156702482	1973	1971	1973	1971	4166
410	20230613	135700	1148485273	1972	1967	1972	1967	25
411	20230613	135600	1148435978	1967	1967	1967	1967	0
412	20230613	135500	1148435978	1967	1971	1971	1967	461
413	20230613	135400	1147528787	1972	1972	1972	1972	1924
414	20230613	135300	1143734659	1972	1972	1972	1972	0
415	20230613	135200	1143734659	1972	1971	1972	1966	2017
416	20230613	135100	1139765127	1970	1971	1971	1970	353
417	20230613	135000	1139069437	1972	1972	1972	1972	1
418	20230613	134900	1139067465	1972	1972	1972	1972	220
419	20230613	134800	1138633625	1972	1972	1972	1972	2292
420	20230613	134700	1134113801	1972	1972	1972	1972	256
421	20230613	134600	1133608969	1972	1972	1973	1972	5837
422	20230613	134500	1122097696	1969	1972	1972	1967	2450
423	20230613	134400	1117266969	1972	1967	1972	1967	14286
424	20230613	134300	1089149401	1967	1967	1967	1967	1
425	20230613	134200	1089147434	1972	1972	1972	1972	0
426	20230613	134100	1089147434	1972	1972	1972	1972	346
427	20230613	134000	1088465122	1965	1965	1965	1965	1000
428	20230613	133900	1086500122	1965	1967	1967	1965	5205
429	20230613	133800	1076270501	1967	1969	1973	1967	7232
430	20230613	133700	1062035282	1970	1970	1970	1968	1808
431	20230613	133600	1058474052	1971	1972	1972	1971	1170
432	20230613	133500	1056167776	1974	1971	1974	1971	93
433	20230613	133400	1055984299	1971	1973	1974	1971	531
434	20230613	133300	1054936559	1974	1975	1975	1974	441
435	20230613	133200	1054065592	1975	1975	1975	1975	168
436	20230613	133100	1053733792	1975	1975	1975	1975	90
437	20230613	133000	1053556042	1975	1977	1977	1975	1383
438	20230613	132900	1050823007	1977	1974	1977	1974	1046
439	20230613	132800	1048756075	1974	1974	1974	1974	169
440	20230613	132700	1048422469	1974	1971	1974	1970	448
441	20230613	132600	1047539727	1971	1969	1971	1969	388
442	20230613	132500	1046775652	1968	1967	1969	1967	310
443	20230613	132400	1046165308	1969	1968	1969	1965	324
444	20230613	132300	1045528016	1964	1970	1970	1964	1308
445	20230613	132200	1042953789	1978	1978	1978	1978	4
446	20230613	132100	1042945877	1979	1979	1979	1979	0
447	20230613	132000	1042945877	1979	1959	1979	1959	1301
448	20230613	131900	1040394840	1959	1951	1959	1946	15551
449	20230613	131800	1010024463	1947	1950	1950	1947	654
450	20230613	131700	1008749313	1946	1950	1953	1946	4341
451	20230613	131600	1000283158	1950	1955	1955	1950	1831
452	20230613	131500	996707748	1956	1949	1956	1944	9280
453	20230613	131400	978606441	1949	1952	1952	1941	32608
454	20230613	131300	915220167	1949	1967	1975	1940	88040
455	20230613	131200	743539977	1979	1971	1979	1968	2233
456	20230613	131100	739142993	1971	1972	1972	1971	530
457	20230613	131000	738098342	1971	1971	1971	1971	0
458	20230613	130900	738098342	1971	1971	1972	1971	170
459	20230613	130800	737763267	1982	1983	1983	1981	120
460	20230613	130700	737525335	1970	1980	1980	1963	42544
461	20230613	130600	653524479	1987	1981	1987	1980	6100
462	20230613	130500	641443372	1981	1992	1992	1981	8055
463	20230613	130400	625471316	1988	1988	1988	1988	34
464	20230613	130300	625403724	1988	1988	1988	1988	391
465	20230613	130200	624626416	1992	1992	1992	1992	0
466	20230613	130100	624626416	1992	1992	1992	1992	1
467	20230613	130000	624624424	1988	1988	1988	1988	0
468	20230613	125900	624624424	1988	1988	1988	1988	2
469	20230613	125800	624620448	1988	1988	1988	1988	0
470	20230613	125700	624620448	1988	1988	1993	1988	71
471	20230613	125600	624478990	1988	1988	1988	1988	1
472	20230613	125500	624477002	1993	1993	1993	1993	0
473	20230613	125400	624477002	1993	1986	1993	1983	3770
474	20230613	125300	616990217	1986	1986	1986	1986	727
475	20230613	125200	615546395	1987	1988	1988	1987	586
476	20230613	125100	614381430	1988	1991	1991	1988	200
477	20230613	125000	613983661	1991	1991	1991	1991	0
478	20230613	124900	613983661	1991	1991	1991	1991	94
479	20230613	124800	613796507	1993	1991	1993	1991	84
480	20230613	124700	613629261	1993	1993	1993	1993	0
481	20230613	124600	613629261	1993	1990	1993	1990	334
482	20230613	124500	612964589	1993	1992	1993	1988	96
483	20230613	124400	612773675	1992	1991	1992	1991	207
484	20230613	124300	612361537	1990	1991	1991	1990	924
485	20230613	124200	610522273	1991	1991	1991	1990	52
486	20230613	124100	610418788	1991	1987	1991	1987	335
487	20230613	124000	609752739	1991	1991	1991	1991	7
488	20230613	123900	609738802	1985	1985	1985	1985	1574
489	20230613	123800	606614412	1984	1984	1984	1984	0
490	20230613	123700	606614412	1984	1984	1984	1984	0
491	20230613	123600	606614412	1984	1984	1984	1984	4
492	20230613	123500	606606476	1983	1983	1983	1983	70
493	20230613	123400	606467666	1981	1986	1986	1980	19587
494	20230613	123300	567668780	1989	1988	1989	1988	769
495	20230613	123200	566139998	1986	1986	1986	1986	198
496	20230613	123100	565746770	1986	1986	1986	1986	3
497	20230613	123000	565740812	1986	1986	1986	1986	1
498	20230613	122900	565738826	1985	1987	1987	1985	534
499	20230613	122800	564677874	1987	1984	1987	1984	370
500	20230613	122700	563943537	1983	1983	1983	1983	0
501	20230613	122600	563943537	1983	1983	1983	1983	1770
502	20230613	122500	560433627	1983	1984	1984	1983	1061
503	20230613	122400	558329663	1984	1984	1984	1984	1949
504	20230613	122300	554462847	1984	1984	1985	1984	1191
505	20230613	122200	552099753	1984	1984	1984	1984	0
506	20230613	122100	552099753	1984	1984	1985	1984	579
507	20230613	122000	550951016	1984	1985	1985	1984	179
508	20230613	121900	550595708	1985	1985	1985	1985	0
509	20230613	121800	550595708	1985	1985	1985	1985	57
510	20230613	121700	550482563	1984	1985	1985	1984	21
511	20230613	121600	550440898	1984	1984	1984	1984	19
512	20230613	121500	550403202	1984	1984	1984	1984	1030
513	20230613	121400	548359682	1985	1985	1985	1985	20
514	20230613	121300	548319982	1984	1985	1985	1984	1415
515	20230613	121200	545512418	1984	1984	1984	1984	30
516	20230613	121100	545452898	1984	1984	1984	1984	46
517	20230613	121000	545361634	1983	1984	1984	1983	1206
518	20230613	120900	542969386	1984	1984	1984	1983	4118
519	20230613	120800	534802363	1984	1984	1984	1984	0
520	20230613	120700	534802363	1984	1987	1987	1984	3083
521	20230613	120600	528681918	1987	1987	1987	1987	0
522	20230613	120500	528681918	1987	1987	1987	1987	0
523	20230613	120400	528681918	1987	1987	1987	1987	60
524	20230613	120300	528562698	1987	1987	1987	1987	5
525	20230613	120200	528552763	1988	1988	1988	1988	201
526	20230613	120100	528153175	1985	1985	1985	1985	0
527	20230613	120000	528153175	1985	1985	1985	1985	5
528	20230613	115900	528143250	1989	1989	1989	1989	3
529	20230613	115800	528137283	1985	1985	1985	1985	138
530	20230613	115700	527863353	1985	1986	1990	1985	1124
531	20230613	115600	525631472	1986	1988	1988	1986	2622
532	20230613	115500	520420712	1990	1990	1990	1990	71
533	20230613	115400	520279422	1990	1989	1990	1988	933
534	20230613	115300	518422948	1990	1990	1990	1990	1
535	20230613	115200	518420958	1989	1989	1989	1989	1
536	20230613	115100	518418969	1988	1988	1988	1988	5
537	20230613	115000	518409029	1989	1989	1989	1989	15
538	20230613	114900	518379194	1987	1987	1987	1987	137
539	20230613	114800	518106975	1987	1987	1987	1987	0
540	20230613	114700	518106975	1987	1987	1987	1986	333
541	20230613	114600	517445615	1986	1986	1986	1986	0
542	20230613	114500	517445615	1986	1985	1987	1985	2590
543	20230613	114400	512302801	1985	1985	1985	1985	0
544	20230613	114300	512302801	1985	1983	1985	1983	310
545	20230613	114200	511687791	1983	1983	1983	1982	4277
546	20230613	114100	503206649	1983	1983	1983	1983	366
547	20230613	114000	502480871	1983	1986	1987	1983	3125
548	20230613	113900	496280621	1985	1987	1987	1985	6866
549	20230613	113800	482649631	1990	1986	1990	1986	1141
550	20230613	113700	480383445	1986	1987	1987	1986	6244
551	20230613	113600	467981873	1987	1987	1987	1987	1593
552	20230613	113500	464816582	1987	1987	1987	1987	500
553	20230613	113400	463823082	1987	1991	1991	1987	3272
554	20230613	113300	457317732	1991	1991	1991	1991	158
555	20230613	113200	457003154	1989	1989	1989	1989	240
556	20230613	113100	456525794	1989	1988	1989	1987	574
557	20230613	113000	455384531	1988	1990	1990	1988	3220
558	20230613	112900	448981460	1992	1992	1992	1992	100
559	20230613	112800	448782260	1992	1992	1992	1990	505
560	20230613	112700	447777300	1992	1992	1992	1990	40
561	20230613	112600	447697654	1993	1993	1993	1990	8003
562	20230613	112500	431768956	1992	1993	1993	1992	2051
563	20230613	112400	427683313	1993	1993	1994	1993	53
564	20230613	112300	427577657	1994	1993	1994	1993	1460
565	20230613	112200	424667872	1993	1995	1995	1993	1325
566	20230613	112100	422024729	1995	1995	1995	1995	52
567	20230613	112000	421920989	1995	1995	1995	1995	37
568	20230613	111900	421847174	1995	1995	1995	1995	36
569	20230613	111800	421775354	1995	1997	1997	1995	989
570	20230613	111700	419801965	1997	1997	1997	1997	10
571	20230613	111600	419781995	1997	1997	1997	1997	21
572	20230613	111500	419740058	1997	1997	1997	1997	10
573	20230613	111400	419720088	2000	1997	2000	1997	10
574	20230613	111300	419700115	2000	1998	2000	1997	260
575	20230613	111200	419180637	2000	2000	2000	2000	0
576	20230613	111100	419180637	2000	2000	2000	1998	12
577	20230613	111000	419156639	2000	1998	2000	1998	6
578	20230613	110900	419144649	2000	2000	2005	2000	12
579	20230613	110800	419120644	2005	2005	2005	2005	0
580	20230613	110700	419120644	2005	2005	2005	2005	3
581	20230613	110600	419114629	2010	2000	2010	2000	52
582	20230613	110500	419010519	2000	2000	2000	2000	5
583	20230613	110400	419000519	1999	1999	1999	1999	2
584	20230613	110300	418996521	1999	2000	2000	1998	166
585	20230613	110200	418664802	2000	2000	2000	2000	0
586	20230613	110100	418664802	2000	2000	2000	2000	20
587	20230613	110000	418624802	2000	2000	2000	2000	1135
588	20230613	105900	416354802	1999	1999	1999	1999	8
589	20230613	105800	416338810	2000	2000	2000	2000	30
590	20230613	105700	416278810	2000	2000	2000	2000	0
591	20230613	105600	416278810	2000	2000	2000	2000	0
592	20230613	105500	416278810	2000	1999	2000	1999	51
593	20230613	105400	416176860	2005	2005	2005	2005	0
594	20230613	105300	416176860	2005	2005	2005	2005	0
595	20230613	105200	416176860	2005	2005	2005	2005	0
596	20230613	105100	416176860	2005	2000	2005	2000	1001
597	20230613	105000	414174855	2005	2005	2005	2005	0
598	20230613	104900	414174855	2005	2005	2005	2005	915
599	20230613	104800	412340280	2005	2000	2005	2000	2681
600	20230613	104700	406968620	2000	1999	2000	1999	500
601	20230613	104600	405968914	1997	1997	1999	1996	3319
602	20230613	104500	399336172	1997	1991	1997	1991	4945
603	20230613	104400	389467857	1991	1993	1993	1991	1687
604	20230613	104300	386106696	1995	1995	1995	1995	0
605	20230613	104200	386106696	1995	1995	1995	1995	701
606	20230613	104100	384708201	1996	1998	1998	1996	414
607	20230613	104000	383881669	1998	1999	1999	1998	58
608	20230613	103900	383765763	1999	1996	1999	1996	348
609	20230613	103800	383070251	1995	1994	1995	1993	3225
610	20230613	103700	376636508	1994	1992	1994	1992	353
611	20230613	103600	375933310	1992	1992	1992	1992	101
612	20230613	103500	375732118	1995	1995	1995	1995	0
613	20230613	103400	375732118	1995	1990	1995	1990	3339
614	20230613	103300	369082008	1988	1990	1990	1988	749
615	20230613	103200	367591698	1988	1989	1989	1988	3225
616	20230613	103100	361178980	1989	1989	1989	1989	679
617	20230613	103000	359828449	1989	1991	1994	1989	3199
618	20230613	102900	353460040	1991	1991	1991	1991	35
619	20230613	102800	353390355	1990	1990	1990	1990	162
620	20230613	102700	353067975	1990	1990	1990	1990	161
621	20230613	102600	352747585	1990	1990	1990	1990	0
622	20230613	102500	352747585	1990	1991	1991	1990	2002
623	20230613	102400	348763603	1990	1995	1995	1990	2646
624	20230613	102300	343494729	1997	1997	1997	1997	0
625	20230613	102200	343494729	1997	1997	1997	1997	0
626	20230613	102100	343494729	1997	1990	1997	1990	465
627	20230613	102000	342569372	1997	1997	1997	1997	159
628	20230613	101900	342251849	1999	1998	1999	1989	7145
629	20230613	101800	328033544	1990	1998	1998	1990	9654
630	20230613	101700	308802098	1997	1995	1997	1995	4134
631	20230613	101600	300550525	1994	1994	1994	1993	3058
632	20230613	101500	294452960	1995	1995	1995	1995	1
633	20230613	101400	294450965	1993	1992	1993	1992	34
634	20230613	101300	294383204	1992	1992	1992	1992	397
635	20230613	101200	293592380	1992	1992	1992	1992	100
636	20230613	101100	293393180	1991	1992	1993	1991	2039
637	20230613	101000	289331385	1993	1997	1997	1993	6496
638	20230613	100900	276366134	1998	1999	1999	1998	3552
639	20230613	100800	269268667	2000	2000	2000	2000	0
640	20230613	100700	269268667	2000	1999	2000	1999	153
641	20230613	100600	268962720	1999	2000	2000	1999	101
642	20230613	100500	268760721	1999	2000	2000	1999	321
643	20230613	100400	268118723	1999	2000	2000	1999	845
644	20230613	100300	266429318	2005	2005	2005	2005	0
645	20230613	100200	266429318	2005	2005	2005	1999	301
646	20230613	100100	265827013	2005	2000	2005	2000	1001
647	20230613	100000	263825008	2005	2005	2005	2005	0
648	20230613	095900	263825008	2005	2000	2005	2000	106
649	20230613	095800	263612978	2005	2015	2015	2005	249
650	20230613	095700	263113723	2010	2015	2015	2005	169
651	20230613	095600	262773983	2010	2010	2015	2005	1105
652	20230613	095500	260555913	2015	1999	2015	1999	25
653	20230613	095400	260505922	2015	2000	2015	1999	277
654	20230613	095300	259951773	2015	2000	2020	1999	1071
655	20230613	095200	257809739	2010	2010	2015	2010	2456
656	20230613	095100	252862984	2015	2005	2015	2005	1763
657	20230613	095000	249322279	2005	2000	2005	1999	5740
658	20230613	094900	237831735	2000	2000	2000	1999	26
659	20230613	094800	237779744	2000	2000	2000	1999	216
660	20230613	094700	237347952	1999	1999	2000	1999	4
661	20230613	094600	237339955	1999	1999	1999	1999	838
662	20230613	094500	235664793	1999	1999	1999	1999	300
663	20230613	094400	235065093	1999	1999	1999	1999	300
664	20230613	094300	234465393	1999	1999	1999	1999	0
665	20230613	094200	234465393	1999	1999	1999	1999	649
666	20230613	094100	233168042	1999	1999	1999	1999	988
667	20230613	094000	231193030	1999	2000	2000	1999	2000
668	20230613	093900	227194530	1999	1999	1999	1999	698
669	20230613	093800	225799228	1999	2000	2000	1999	6001
670	20230613	093700	213800610	2005	2005	2005	2005	1493
671	20230613	093600	210807145	1998	2000	2000	1998	216
672	20230613	093500	210375165	1998	1998	1998	1998	0
673	20230613	093400	210375165	1998	2000	2000	1998	500
674	20230613	093300	209376145	2000	2010	2010	2000	1376
675	20230613	093200	206624055	2000	2005	2005	2000	1177
676	20230613	093100	204269300	2005	2000	2005	1999	1228
677	20230613	093000	201808756	2000	2000	2000	2000	781
678	20230613	092900	200246756	2000	2000	2000	2000	85
679	20230613	092800	200076756	2000	2000	2000	2000	3
680	20230613	092700	200070756	1999	2000	2000	1999	1844
681	20230613	092600	196384549	1999	1999	1999	1999	0
682	20230613	092500	196384549	1999	2000	2005	1999	204
683	20230613	092400	195976733	1999	1997	1999	1997	1038
684	20230613	092300	193902976	1998	1995	1998	1995	65
685	20230613	092200	193773298	1998	1998	1998	1998	0
686	20230613	092100	193773298	1998	1993	1998	1993	2060
687	20230613	092000	189662530	1992	1991	1993	1990	4182
688	20230613	091900	181337217	1990	1990	1991	1990	1159
689	20230613	091800	179030757	1988	1992	1995	1988	4253
690	20230613	091700	170568701	1988	1994	1994	1988	5868
691	20230613	091600	158888058	1994	1991	2000	1991	11613
692	20230613	091500	135728520	1991	1997	1997	1985	14241
693	20230613	091400	107328391	1998	1998	1998	1998	2754
694	20230613	091300	101825899	2000	1999	2000	1998	703
695	20230613	091200	100420494	2000	2000	2000	1999	2965
696	20230613	091100	94492559	1999	1998	1999	1998	6084
697	20230613	091000	82334464	2000	2005	2005	1999	9110
698	20230613	090900	64106715	2010	2025	2025	2010	321
699	20230613	090800	63460605	2010	2015	2015	2010	3267
700	20230613	090700	56886415	2025	2025	2030	2020	873
701	20230613	090600	55120940	2030	2025	2030	2025	5263
702	20230613	090500	44440945	2025	2030	2030	2025	3654
703	20230613	090400	37029055	2035	2020	2035	2015	9821
704	20230613	090300	17104990	2020	2015	2020	2015	454
705	20230613	090200	16188910	2015	2010	2015	2005	766
706	20230613	090100	14650680	2010	2010	2010	2005	2955
707	20230613	090000	8718380	2005	2010	2010	2005	3880