KissMeData/161570/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	212500	551630822	1990	1990	1990	1990	3677
3	20230607	212400	551630822	1990	1990	1990	1990	0
4	20230607	212300	551630822	1990	1990	1990	1990	0
5	20230607	212200	551630822	1990	1990	1990	1990	0
6	20230607	212100	551630822	1990	1990	1990	1990	0
7	20230607	212000	551630822	1990	1990	1990	1990	0
8	20230607	211900	551630822	1990	1990	1990	1990	0
9	20230607	211800	551630822	1990	1990	1990	1990	0
10	20230607	211700	551630822	1990	1990	1990	1990	0
11	20230607	211600	551630822	1990	1990	1990	1990	0
12	20230607	211500	551630822	1990	1990	1990	1990	0
13	20230607	211400	551630822	1990	1990	1990	1990	0
14	20230607	211300	551630822	1990	1990	1990	1990	0
15	20230607	211200	551630822	1990	1990	1990	1990	0
16	20230607	211100	551630822	1990	1990	1990	1990	0
17	20230607	211000	551630822	1990	1990	1990	1990	0
18	20230607	210900	551630822	1990	1990	1990	1990	0
19	20230607	210800	551630822	1990	1990	1990	1990	0
20	20230607	210700	551630822	1990	1990	1990	1990	0
21	20230607	210600	551630822	1990	1990	1990	1990	0
22	20230607	210500	551630822	1990	1990	1990	1990	0
23	20230607	210400	551630822	1990	1990	1990	1990	0
24	20230607	210300	551630822	1990	1990	1990	1990	0
25	20230607	210200	551630822	1990	1990	1990	1990	0
26	20230607	210100	551630822	1990	1990	1990	1990	0
27	20230607	210000	551630822	1990	1990	1990	1990	0
28	20230607	205900	551630822	1990	1990	1990	1990	0
29	20230607	205800	551630822	1990	1990	1990	1990	0
30	20230607	205700	551630822	1990	1990	1990	1990	0
31	20230607	205600	551630822	1990	1990	1990	1990	0
32	20230607	205500	551630822	1990	1990	1990	1990	3677
33	20230607	205400	551630822	1990	1990	1990	1990	0
34	20230607	205300	551630822	1990	1990	1990	1990	0
35	20230607	205200	551630822	1990	1990	1990	1990	0
36	20230607	205100	551630822	1990	1990	1990	1990	0
37	20230607	205000	551630822	1990	1990	1990	1990	0
38	20230607	204900	551630822	1990	1990	1990	1990	0
39	20230607	204800	551630822	1990	1990	1990	1990	0
40	20230607	204700	551630822	1990	1990	1990	1990	0
41	20230607	204600	551630822	1990	1990	1990	1990	0
42	20230607	204500	551630822	1990	1990	1990	1990	0
43	20230607	204400	551630822	1990	1990	1990	1990	0
44	20230607	204300	551630822	1990	1990	1990	1990	0
45	20230607	204200	551630822	1990	1990	1990	1990	0
46	20230607	204100	551630822	1990	1990	1990	1990	0
47	20230607	204000	551630822	1990	1990	1990	1990	0
48	20230607	203900	551630822	1990	1990	1990	1990	0
49	20230607	203800	551630822	1990	1990	1990	1990	0
50	20230607	203700	551630822	1990	1990	1990	1990	0
51	20230607	203600	551630822	1990	1990	1990	1990	0
52	20230607	203500	551630822	1990	1990	1990	1990	0
53	20230607	203400	551630822	1990	1990	1990	1990	0
54	20230607	203300	551630822	1990	1990	1990	1990	0
55	20230607	203200	551630822	1990	1990	1990	1990	0
56	20230607	203100	551630822	1990	1990	1990	1990	0
57	20230607	203000	551630822	1990	1990	1990	1990	0
58	20230607	202900	551630822	1990	1990	1990	1990	0
59	20230607	202800	551630822	1990	1990	1990	1990	0
60	20230607	202700	551630822	1990	1990	1990	1990	0
61	20230607	202600	551630822	1990	1990	1990	1990	0
62	20230607	202500	551630822	1990	1990	1990	1990	3677
63	20230607	202400	551630822	1990	1990	1990	1990	0
64	20230607	202300	551630822	1990	1990	1990	1990	0
65	20230607	202200	551630822	1990	1990	1990	1990	0
66	20230607	202100	551630822	1990	1990	1990	1990	0
67	20230607	202000	551630822	1990	1990	1990	1990	0
68	20230607	201900	551630822	1990	1990	1990	1990	0
69	20230607	201800	551630822	1990	1990	1990	1990	0
70	20230607	201700	551630822	1990	1990	1990	1990	0
71	20230607	201600	551630822	1990	1990	1990	1990	0
72	20230607	201500	551630822	1990	1990	1990	1990	0
73	20230607	201400	551630822	1990	1990	1990	1990	0
74	20230607	201300	551630822	1990	1990	1990	1990	0
75	20230607	201200	551630822	1990	1990	1990	1990	0
76	20230607	201100	551630822	1990	1990	1990	1990	0
77	20230607	201000	551630822	1990	1990	1990	1990	0
78	20230607	200900	551630822	1990	1990	1990	1990	0
79	20230607	200800	551630822	1990	1990	1990	1990	0
80	20230607	200700	551630822	1990	1990	1990	1990	0
81	20230607	200600	551630822	1990	1990	1990	1990	0
82	20230607	200500	551630822	1990	1990	1990	1990	0
83	20230607	200400	551630822	1990	1990	1990	1990	0
84	20230607	200300	551630822	1990	1990	1990	1990	0
85	20230607	200200	551630822	1990	1990	1990	1990	0
86	20230607	200100	551630822	1990	1990	1990	1990	0
87	20230607	200000	551630822	1990	1990	1990	1990	0
88	20230607	195900	551630822	1990	1990	1990	1990	0
89	20230607	195800	551630822	1990	1990	1990	1990	0
90	20230607	195700	551630822	1990	1990	1990	1990	0
91	20230607	195600	551630822	1990	1990	1990	1990	0
92	20230607	195500	551630822	1990	1990	1990	1990	3677
93	20230607	195400	551630822	1990	1990	1990	1990	0
94	20230607	195300	551630822	1990	1990	1990	1990	0
95	20230607	195200	551630822	1990	1990	1990	1990	0
96	20230607	195100	551630822	1990	1990	1990	1990	0
97	20230607	195000	551630822	1990	1990	1990	1990	0
98	20230607	194900	551630822	1990	1990	1990	1990	0
99	20230607	194800	551630822	1990	1990	1990	1990	0
100	20230607	194700	551630822	1990	1990	1990	1990	0
101	20230607	194600	551630822	1990	1990	1990	1990	0
102	20230607	194500	551630822	1990	1990	1990	1990	0
103	20230607	194400	551630822	1990	1990	1990	1990	0
104	20230607	194300	551630822	1990	1990	1990	1990	0
105	20230607	194200	551630822	1990	1990	1990	1990	0
106	20230607	194100	551630822	1990	1990	1990	1990	0
107	20230607	194000	551630822	1990	1990	1990	1990	0
108	20230607	193900	551630822	1990	1990	1990	1990	0
109	20230607	193800	551630822	1990	1990	1990	1990	0
110	20230607	193700	551630822	1990	1990	1990	1990	0
111	20230607	193600	551630822	1990	1990	1990	1990	0
112	20230607	193500	551630822	1990	1990	1990	1990	0
113	20230607	193400	551630822	1990	1990	1990	1990	0
114	20230607	193300	551630822	1990	1990	1990	1990	0
115	20230607	193200	551630822	1990	1990	1990	1990	0
116	20230607	193100	551630822	1990	1990	1990	1990	0
117	20230607	193000	551630822	1990	1990	1990	1990	0
118	20230607	192900	551630822	1990	1990	1990	1990	0
119	20230607	192800	551630822	1990	1990	1990	1990	0
120	20230607	192700	551630822	1990	1990	1990	1990	0
121	20230607	192600	551630822	1990	1990	1990	1990	0
122	20230607	192500	551630822	1990	1990	1990	1990	3677
123	20230607	192400	551630822	1990	1990	1990	1990	0
124	20230607	192300	551630822	1990	1990	1990	1990	0
125	20230607	192200	551630822	1990	1990	1990	1990	0
126	20230607	192100	551630822	1990	1990	1990	1990	0
127	20230607	192000	551630822	1990	1990	1990	1990	0
128	20230607	191900	551630822	1990	1990	1990	1990	0
129	20230607	191800	551630822	1990	1990	1990	1990	0
130	20230607	191700	551630822	1990	1990	1990	1990	0
131	20230607	191600	551630822	1990	1990	1990	1990	0
132	20230607	191500	551630822	1990	1990	1990	1990	0
133	20230607	191400	551630822	1990	1990	1990	1990	0
134	20230607	191300	551630822	1990	1990	1990	1990	0
135	20230607	191200	551630822	1990	1990	1990	1990	0
136	20230607	191100	551630822	1990	1990	1990	1990	0
137	20230607	191000	551630822	1990	1990	1990	1990	0
138	20230607	190900	551630822	1990	1990	1990	1990	0
139	20230607	190800	551630822	1990	1990	1990	1990	0
140	20230607	190700	551630822	1990	1990	1990	1990	0
141	20230607	190600	551630822	1990	1990	1990	1990	0
142	20230607	190500	551630822	1990	1990	1990	1990	0
143	20230607	190400	551630822	1990	1990	1990	1990	0
144	20230607	190300	551630822	1990	1990	1990	1990	0
145	20230607	190200	551630822	1990	1990	1990	1990	0
146	20230607	190100	551630822	1990	1990	1990	1990	0
147	20230607	190000	551630822	1990	1990	1990	1990	0
148	20230607	185900	551630822	1990	1990	1990	1990	0
149	20230607	185800	551630822	1990	1990	1990	1990	0
150	20230607	185700	551630822	1990	1990	1990	1990	0
151	20230607	185600	551630822	1990	1990	1990	1990	0
152	20230607	185500	551630822	1990	1990	1990	1990	3677
153	20230607	185400	551630822	1990	1990	1990	1990	0
154	20230607	185300	551630822	1990	1990	1990	1990	0
155	20230607	185200	551630822	1990	1990	1990	1990	0
156	20230607	185100	551630822	1990	1990	1990	1990	0
157	20230607	185000	551630822	1990	1990	1990	1990	0
158	20230607	184900	551630822	1990	1990	1990	1990	0
159	20230607	184800	551630822	1990	1990	1990	1990	0
160	20230607	184700	551630822	1990	1990	1990	1990	0
161	20230607	184600	551630822	1990	1990	1990	1990	0
162	20230607	184500	551630822	1990	1990	1990	1990	0
163	20230607	184400	551630822	1990	1990	1990	1990	0
164	20230607	184300	551630822	1990	1990	1990	1990	0
165	20230607	184200	551630822	1990	1990	1990	1990	0
166	20230607	184100	551630822	1990	1990	1990	1990	0
167	20230607	184000	551630822	1990	1990	1990	1990	0
168	20230607	183900	551630822	1990	1990	1990	1990	0
169	20230607	183800	551630822	1990	1990	1990	1990	0
170	20230607	183700	551630822	1990	1990	1990	1990	0
171	20230607	183600	551630822	1990	1990	1990	1990	0
172	20230607	183500	551630822	1990	1990	1990	1990	0
173	20230607	183400	551630822	1990	1990	1990	1990	0
174	20230607	183300	551630822	1990	1990	1990	1990	0
175	20230607	183200	551630822	1990	1990	1990	1990	0
176	20230607	183100	551630822	1990	1990	1990	1990	0
177	20230607	183000	551630822	1990	1990	1990	1990	0
178	20230607	182900	551630822	1990	1990	1990	1990	0
179	20230607	182800	551630822	1990	1990	1990	1990	0
180	20230607	182700	551630822	1990	1990	1990	1990	0
181	20230607	182600	551630822	1990	1990	1990	1990	0
182	20230607	182500	551630822	1990	1990	1990	1990	3677
183	20230607	182400	551630822	1990	1990	1990	1990	0
184	20230607	182300	551630822	1990	1990	1990	1990	0
185	20230607	182200	551630822	1990	1990	1990	1990	0
186	20230607	182100	551630822	1990	1990	1990	1990	0
187	20230607	182000	551630822	1990	1990	1990	1990	0
188	20230607	181900	551630822	1990	1990	1990	1990	0
189	20230607	181800	551630822	1990	1990	1990	1990	0
190	20230607	181700	551630822	1990	1990	1990	1990	0
191	20230607	181600	551630822	1990	1990	1990	1990	0
192	20230607	181500	551630822	1990	1990	1990	1990	0
193	20230607	181400	551630822	1990	1990	1990	1990	0
194	20230607	181300	551630822	1990	1990	1990	1990	0
195	20230607	181200	551630822	1990	1990	1990	1990	0
196	20230607	181100	551630822	1990	1990	1990	1990	0
197	20230607	181000	551630822	1990	1990	1990	1990	0
198	20230607	180900	551630822	1990	1990	1990	1990	0
199	20230607	180800	551630822	1990	1990	1990	1990	0
200	20230607	180700	551630822	1990	1990	1990	1990	0
201	20230607	180600	551630822	1990	1990	1990	1990	0
202	20230607	180500	551630822	1990	1990	1990	1990	0
203	20230607	180400	551630822	1990	1990	1990	1990	0
204	20230607	180300	551630822	1990	1990	1990	1990	0
205	20230607	180200	551630822	1990	1990	1990	1990	0
206	20230607	180100	551630822	1990	1990	1990	1990	0
207	20230607	180000	551630822	1990	1990	1990	1990	0
208	20230607	175900	551630822	1990	1990	1990	1990	0
209	20230607	175800	551630822	1990	1990	1990	1990	0
210	20230607	175700	551630822	1990	1990	1990	1990	0
211	20230607	175600	551630822	1990	1990	1990	1990	0
212	20230607	175500	551630822	1990	1990	1990	1990	3677
213	20230607	175400	551630822	1990	1990	1990	1990	0
214	20230607	175300	551630822	1990	1990	1990	1990	0
215	20230607	175200	551630822	1990	1990	1990	1990	0
216	20230607	175100	551630822	1990	1990	1990	1990	0
217	20230607	175000	551630822	1990	1990	1990	1990	0
218	20230607	174900	551630822	1990	1990	1990	1990	0
219	20230607	174800	551630822	1990	1990	1990	1990	0
220	20230607	174700	551630822	1990	1990	1990	1990	0
221	20230607	174600	551630822	1990	1990	1990	1990	0
222	20230607	174500	551630822	1990	1990	1990	1990	0
223	20230607	174400	551630822	1990	1990	1990	1990	0
224	20230607	174300	551630822	1990	1990	1990	1990	0
225	20230607	174200	551630822	1990	1990	1990	1990	0
226	20230607	174100	551630822	1990	1990	1990	1990	0
227	20230607	174000	551630822	1990	1990	1990	1990	0
228	20230607	173900	551630822	1990	1990	1990	1990	0
229	20230607	173800	551630822	1990	1990	1990	1990	0
230	20230607	173700	551630822	1990	1990	1990	1990	0
231	20230607	173600	551630822	1990	1990	1990	1990	0
232	20230607	173500	551630822	1990	1990	1990	1990	0
233	20230607	173400	551630822	1990	1990	1990	1990	0
234	20230607	173300	551630822	1990	1990	1990	1990	0
235	20230607	173200	551630822	1990	1990	1990	1990	0
236	20230607	173100	551630822	1990	1990	1990	1990	0
237	20230607	173000	551630822	1990	1990	1990	1990	0
238	20230607	172900	551630822	1990	1990	1990	1990	0
239	20230607	172800	551630822	1990	1990	1990	1990	0
240	20230607	172700	551630822	1990	1990	1990	1990	0
241	20230607	172600	551630822	1990	1990	1990	1990	0
242	20230607	172500	551630822	1990	1990	1990	1990	3677
243	20230607	172400	551630822	1990	1990	1990	1990	0
244	20230607	172300	551630822	1990	1990	1990	1990	0
245	20230607	172200	551630822	1990	1990	1990	1990	0
246	20230607	172100	551630822	1990	1990	1990	1990	0
247	20230607	172000	551630822	1990	1990	1990	1990	0
248	20230607	171900	551630822	1990	1990	1990	1990	0
249	20230607	171800	551630822	1990	1990	1990	1990	0
250	20230607	171700	551630822	1990	1990	1990	1990	0
251	20230607	171600	551630822	1990	1990	1990	1990	0
252	20230607	171500	551630822	1990	1990	1990	1990	0
253	20230607	171400	551630822	1990	1990	1990	1990	0
254	20230607	171300	551630822	1990	1990	1990	1990	0
255	20230607	171200	551630822	1990	1990	1990	1990	0
256	20230607	171100	551630822	1990	1990	1990	1990	0
257	20230607	171000	551630822	1990	1990	1990	1990	0
258	20230607	170900	551630822	1990	1990	1990	1990	0
259	20230607	170800	551630822	1990	1990	1990	1990	0
260	20230607	170700	551630822	1990	1990	1990	1990	0
261	20230607	170600	551630822	1990	1990	1990	1990	0
262	20230607	170500	551630822	1990	1990	1990	1990	0
263	20230607	170400	551630822	1990	1990	1990	1990	0
264	20230607	170300	551630822	1990	1990	1990	1990	0
265	20230607	170200	551630822	1990	1990	1990	1990	0
266	20230607	170100	551630822	1990	1990	1990	1990	0
267	20230607	170000	551630822	1990	1990	1990	1990	0
268	20230607	165900	551630822	1990	1990	1990	1990	0
269	20230607	165800	551630822	1990	1990	1990	1990	0
270	20230607	165700	551630822	1990	1990	1990	1990	0
271	20230607	165600	551630822	1990	1990	1990	1990	0
272	20230607	165500	551630822	1990	1990	1990	1990	3677
273	20230607	165400	551630822	1990	1990	1990	1990	0
274	20230607	165300	551630822	1990	1990	1990	1990	0
275	20230607	165200	551630822	1990	1990	1990	1990	0
276	20230607	165100	551630822	1990	1990	1990	1990	0
277	20230607	165000	551630822	1990	1990	1990	1990	0
278	20230607	164900	551630822	1990	1990	1990	1990	0
279	20230607	164800	551630822	1990	1990	1990	1990	0
280	20230607	164700	551630822	1990	1990	1990	1990	0
281	20230607	164600	551630822	1990	1990	1990	1990	0
282	20230607	164500	551630822	1990	1990	1990	1990	0
283	20230607	164400	551630822	1990	1990	1990	1990	0
284	20230607	164300	551630822	1990	1990	1990	1990	0
285	20230607	164200	551630822	1990	1990	1990	1990	0
286	20230607	164100	551630822	1990	1990	1990	1990	0
287	20230607	164000	551630822	1990	1990	1990	1990	0
288	20230607	163900	551630822	1990	1990	1990	1990	0
289	20230607	163800	551630822	1990	1990	1990	1990	0
290	20230607	163700	551630822	1990	1990	1990	1990	0
291	20230607	163600	551630822	1990	1990	1990	1990	0
292	20230607	163500	551630822	1990	1990	1990	1990	0
293	20230607	163400	551630822	1990	1990	1990	1990	0
294	20230607	163300	551630822	1990	1990	1990	1990	0
295	20230607	163200	551630822	1990	1990	1990	1990	0
296	20230607	163100	551630822	1990	1990	1990	1990	0
297	20230607	163000	551630822	1990	1990	1990	1990	0
298	20230607	162900	551630822	1990	1990	1990	1990	0
299	20230607	162800	551630822	1990	1990	1990	1990	0
300	20230607	162700	551630822	1990	1990	1990	1990	0
301	20230607	162600	551630822	1990	1990	1990	1990	0
302	20230607	162500	551630822	1990	1990	1990	1990	3677
303	20230607	162400	551630822	1990	1990	1990	1990	0
304	20230607	162300	551630822	1990	1990	1990	1990	0
305	20230607	162200	551630822	1990	1990	1990	1990	0
306	20230607	162100	551630822	1990	1990	1990	1990	0
307	20230607	162000	551630822	1990	1990	1990	1990	0
308	20230607	161900	551630822	1990	1990	1990	1990	0
309	20230607	161800	551630822	1990	1990	1990	1990	0
310	20230607	161700	551630822	1990	1990	1990	1990	0
311	20230607	161600	551630822	1990	1990	1990	1990	0
312	20230607	161500	551630822	1990	1990	1990	1990	0
313	20230607	161400	551630822	1990	1990	1990	1990	0
314	20230607	161300	551630822	1990	1990	1990	1990	0
315	20230607	161200	551630822	1990	1990	1990	1990	0
316	20230607	161100	551630822	1990	1990	1990	1990	0
317	20230607	161000	551630822	1990	1990	1990	1990	0
318	20230607	160900	551630822	1990	1990	1990	1990	0
319	20230607	160800	551630822	1990	1990	1990	1990	0
320	20230607	160700	551630822	1990	1990	1990	1990	0
321	20230607	160600	551630822	1990	1990	1990	1990	0
322	20230607	160500	551630822	1990	1990	1990	1990	0
323	20230607	160400	551630822	1990	1990	1990	1990	0
324	20230607	160300	551630822	1990	1990	1990	1990	0
325	20230607	160200	551630822	1990	1990	1990	1990	0
326	20230607	160100	551630822	1990	1990	1990	1990	0
327	20230607	160000	551630822	1990	1990	1990	1990	0
328	20230607	155900	551630822	1990	1990	1990	1990	0
329	20230607	155800	551630822	1990	1990	1990	1990	0
330	20230607	155700	551630822	1990	1990	1990	1990	0
331	20230607	155600	551630822	1990	1990	1990	1990	0
332	20230607	155500	551630822	1990	1990	1990	1990	3677
333	20230607	155400	551630822	1990	1990	1990	1990	0
334	20230607	155300	551630822	1990	1990	1990	1990	0
335	20230607	155200	551630822	1990	1990	1990	1990	0
336	20230607	155100	551630822	1990	1990	1990	1990	0
337	20230607	155000	551630822	1990	1990	1990	1990	0
338	20230607	154900	551630822	1990	1990	1990	1990	0
339	20230607	154800	551630822	1990	1990	1990	1990	0
340	20230607	154700	551630822	1990	1990	1990	1990	0
341	20230607	154600	551630822	1990	1990	1990	1990	0
342	20230607	154500	551630822	1990	1990	1990	1990	0
343	20230607	154400	551630822	1990	1990	1990	1990	0
344	20230607	154300	551630822	1990	1990	1990	1990	0
345	20230607	154200	551630822	1990	1990	1990	1990	0
346	20230607	154100	551630822	1990	1990	1990	1990	0
347	20230607	154000	551630822	1990	1990	1990	1990	0
348	20230607	153900	551630822	1990	1990	1990	1990	0
349	20230607	153800	551630822	1990	1990	1990	1990	0
350	20230607	153700	551630822	1990	1990	1990	1990	0
351	20230607	153600	551630822	1990	1990	1990	1990	0
352	20230607	153500	551630822	1990	1990	1990	1990	0
353	20230607	153400	551630822	1990	1990	1990	1990	0
354	20230607	153300	551630822	1990	1990	1990	1990	0
355	20230607	153200	551630822	1990	1990	1990	1990	0
356	20230607	153100	551630822	1990	1990	1990	1990	0
357	20230607	153000	551630822	1990	1990	1990	1990	3677
358	20230607	152900	544313592	2010	2010	2010	2010	0
359	20230607	152800	544313592	2010	2010	2010	2010	0
360	20230607	152700	544313592	2010	2010	2010	2010	0
361	20230607	152600	544313592	2010	2010	2010	2010	0
362	20230607	152500	544313592	2010	2010	2010	2010	0
363	20230607	152400	544313592	2010	2010	2010	2010	0
364	20230607	152300	544313592	2010	2010	2010	2010	0
365	20230607	152200	544313592	2010	2010	2010	2010	0
366	20230607	152100	544313592	2010	2010	2010	2010	0
367	20230607	152000	544313592	2010	2010	2010	2010	0
368	20230607	151900	544313592	2010	1994	2010	1993	738
369	20230607	151800	542842244	1994	2005	2010	1994	692
370	20230607	151700	541454205	2005	2005	2005	2005	5
371	20230607	151600	541444180	2000	2000	2000	2000	100
372	20230607	151500	541244180	2000	2010	2010	2000	102
373	20230607	151400	541040150	2010	2010	2010	2010	0
374	20230607	151300	541040150	2010	2010	2010	2010	1
375	20230607	151200	541038140	2000	2000	2000	2000	800
376	20230607	151100	539438140	2010	1998	2010	1998	793
377	20230607	151000	537844438	2010	1993	2010	1993	12890
378	20230607	150900	512116944	1999	1999	1999	1999	689
379	20230607	150800	510739633	1997	1997	1997	1997	0
380	20230607	150700	510739633	1997	1999	1999	1997	120
381	20230607	150600	510499853	1999	1999	1999	1999	0
382	20230607	150500	510499853	1999	1999	1999	1999	3179
383	20230607	150400	504145032	1994	1994	1999	1994	580
384	20230607	150300	502988112	1983	1994	1994	1983	5
385	20230607	150200	502978186	1980	1980	1980	1980	0
386	20230607	150100	502978186	1980	1991	1991	1980	644
387	20230607	150000	501702148	2000	2000	2000	2000	0
388	20230607	145900	501702148	2000	2000	2000	2000	1
389	20230607	145800	501700148	1976	1998	1998	1976	2301
390	20230607	145700	497117875	2000	2000	2000	2000	165
391	20230607	145600	496787875	2005	2005	2005	2005	130
392	20230607	145500	496527225	2010	2010	2010	2010	0
393	20230607	145400	496527225	2010	2010	2010	2010	0
394	20230607	145300	496527225	2010	2010	2010	2010	0
395	20230607	145200	496527225	2010	2010	2010	2010	764
396	20230607	145100	494991585	2010	2010	2010	2010	0
397	20230607	145000	494991585	2010	2000	2010	2000	3762
398	20230607	144900	487439065	2005	2005	2005	2005	1
399	20230607	144800	487437060	2000	2000	2000	2000	500
400	20230607	144700	486437060	2005	2010	2010	2005	55
401	20230607	144600	486326735	1999	2000	2000	1999	600
402	20230607	144500	485127231	2010	2005	2010	2005	1644
403	20230607	144400	481824811	2005	2005	2005	2005	146
404	20230607	144300	481532081	2005	2000	2005	2000	1894
405	20230607	144200	477734816	2000	2000	2000	2000	859
406	20230607	144100	476016816	1998	1999	2000	1998	128
407	20230607	144000	475760860	1998	2000	2000	1998	971
408	20230607	143900	473818862	1995	1995	2000	1995	893
409	20230607	143800	472037167	1995	1995	1995	1995	88
410	20230607	143700	471861607	1995	1995	1995	1995	152
411	20230607	143600	471558367	1999	2005	2005	1996	11000
412	20230607	143500	449591998	2000	2000	2005	2000	1053
413	20230607	143400	447485993	2005	2005	2005	2005	1175
414	20230607	143300	445130118	2005	1994	2010	1994	19483
415	20230607	143200	406172919	1992	1995	1995	1992	683
416	20230607	143100	404811363	1995	1994	1996	1994	699
417	20230607	143000	403416885	1990	1991	1994	1990	433
418	20230607	142900	402554789	1991	1994	1996	1991	1367
419	20230607	142800	399830482	1994	1993	1994	1993	910
420	20230607	142700	398016315	1994	1994	1994	1994	48
421	20230607	142600	397920603	1996	1996	1996	1996	0
422	20230607	142500	397920603	1996	1996	1996	1996	500
423	20230607	142400	396922603	1996	1996	1996	1996	45
424	20230607	142300	396832783	1997	1995	1997	1995	44
425	20230607	142200	396744920	1995	1995	1995	1995	452
426	20230607	142100	395843180	1995	1995	1995	1995	39
427	20230607	142000	395765375	1995	1994	1995	1994	41
428	20230607	141900	395683581	1994	1994	1995	1994	97
429	20230607	141800	395490126	1995	1989	1995	1989	2814
430	20230607	141700	389889701	1987	1983	1987	1983	1703
431	20230607	141600	386511650	1983	1983	1983	1983	0
432	20230607	141500	386511650	1983	1983	1983	1983	10
433	20230607	141400	386491820	1982	1982	1982	1982	0
434	20230607	141300	386491820	1982	1982	1982	1982	0
435	20230607	141200	386491820	1982	1982	1982	1982	88
436	20230607	141100	386317404	1982	1982	1982	1982	0
437	20230607	141000	386317404	1982	1982	1982	1982	2
438	20230607	140900	386313440	1982	1982	1982	1982	1
439	20230607	140800	386311458	1980	1980	1980	1980	0
440	20230607	140700	386311458	1980	1980	1983	1980	1274
441	20230607	140600	383788422	1980	1980	1980	1980	0
442	20230607	140500	383788422	1980	1980	1980	1980	353
443	20230607	140400	383089482	1980	1980	1980	1980	40
444	20230607	140300	383010282	1980	1980	1980	1980	40
445	20230607	140200	382931082	1980	1979	1980	1979	6009
446	20230607	140100	371037153	1979	1979	1979	1979	0
447	20230607	140000	371037153	1979	1979	1979	1979	0
448	20230607	135900	371037153	1979	1979	1979	1979	0
449	20230607	135800	371037153	1979	1979	1979	1979	10
450	20230607	135700	371017363	1979	1979	1979	1979	0
451	20230607	135600	371017363	1979	1979	1979	1979	0
452	20230607	135500	371017363	1979	1979	1979	1979	0
453	20230607	135400	371017363	1979	1979	1979	1979	0
454	20230607	135300	371017363	1979	1979	1979	1979	0
455	20230607	135200	371017363	1979	1979	1979	1979	1
456	20230607	135100	371015384	1974	1974	1974	1974	0
457	20230607	135000	371015384	1974	1974	1974	1974	0
458	20230607	134900	371015384	1974	1979	1979	1974	60
459	20230607	134800	370896794	1980	1980	1980	1980	0
460	20230607	134700	370896794	1980	1980	1980	1980	0
461	20230607	134600	370896794	1980	1980	1980	1980	0
462	20230607	134500	370896794	1980	1980	1980	1980	0
463	20230607	134400	370896794	1980	1980	1980	1980	11
464	20230607	134300	370875014	1979	1976	1979	1975	3011
465	20230607	134200	364928081	1981	1981	1981	1981	1
466	20230607	134100	364926100	1979	1983	1983	1979	659
467	20230607	134000	363621842	1983	1983	1983	1983	0
468	20230607	133900	363621842	1983	1980	1983	1980	768
469	20230607	133800	362100814	1980	1980	1980	1980	42
470	20230607	133700	362017654	1980	1980	1980	1980	42
471	20230607	133600	361934494	1980	1980	1980	1978	1364
472	20230607	133500	359235092	1980	1980	1980	1980	706
473	20230607	133400	357837212	1976	1972	1976	1972	3697
474	20230607	133300	350535637	1963	1966	1966	1960	1745
475	20230607	133200	347112142	1966	1966	1966	1966	1
476	20230607	133100	347110176	1966	1960	1974	1953	1997
477	20230607	133000	343191486	1953	1960	1960	1953	1366
478	20230607	132900	340518497	1953	1960	1960	1953	1776
479	20230607	132800	337043049	1954	1955	1955	1954	500
480	20230607	132700	336066031	1960	1958	1960	1958	500
481	20230607	132600	335086048	1958	1958	1958	1958	0
482	20230607	132500	335086048	1958	1958	1958	1958	0
483	20230607	132400	335086048	1958	1958	1958	1958	0
484	20230607	132300	335086048	1958	1958	1958	1958	0
485	20230607	132200	335086048	1958	1958	1958	1958	1000
486	20230607	132100	333128048	1958	1958	1958	1958	0
487	20230607	132000	333128048	1958	1958	1958	1958	510
488	20230607	131900	332129468	1958	1958	1958	1958	0
489	20230607	131800	332129468	1958	1958	1958	1958	0
490	20230607	131700	332129468	1958	1958	1958	1958	0
491	20230607	131600	332129468	1958	1958	1958	1958	0
492	20230607	131500	332129468	1958	1958	1958	1958	1
493	20230607	131400	332127510	1956	1956	1956	1956	0
494	20230607	131300	332127510	1956	1956	1956	1956	0
495	20230607	131200	332127510	1956	1952	1956	1950	4006
496	20230607	131100	324310798	1951	1951	1951	1951	0
497	20230607	131000	324310798	1951	1953	1953	1951	1810
498	20230607	130900	320778348	1963	1967	1967	1963	3289
499	20230607	130800	314316107	1972	1971	1972	1971	3974
500	20230607	130700	306482453	1971	1971	1971	1971	0
501	20230607	130600	306482453	1971	1971	1971	1971	675
502	20230607	130500	305152028	1975	1975	1975	1975	0
503	20230607	130400	305152028	1975	1975	1975	1975	0
504	20230607	130300	305152028	1975	1975	1975	1975	0
505	20230607	130200	305152028	1975	1975	1975	1975	0
506	20230607	130100	305152028	1975	1970	1975	1969	5002
507	20230607	130000	295301660	1973	1973	1973	1973	0
508	20230607	125900	295301660	1973	1973	1973	1973	0
509	20230607	125800	295301660	1973	1973	1973	1973	5
510	20230607	125700	295291795	1973	1973	1973	1973	1000
511	20230607	125600	293318795	1970	1969	1970	1969	1633
512	20230607	125500	290103265	1975	1975	1975	1975	0
513	20230607	125400	290103265	1975	1977	1977	1975	3029
514	20230607	125300	284117757	1977	1980	1980	1977	531
515	20230607	125200	283066380	1977	1977	1977	1977	500
516	20230607	125100	282077880	1978	1978	1978	1978	10
517	20230607	125000	282058100	1980	1980	1980	1980	0
518	20230607	124900	282058100	1980	1980	1980	1980	0
519	20230607	124800	282058100	1980	1980	1980	1980	0
520	20230607	124700	282058100	1980	1980	1980	1980	53
521	20230607	124600	281953160	1980	1980	1980	1980	0
522	20230607	124500	281953160	1980	1980	1980	1980	1248
523	20230607	124400	279482120	1980	1975	1980	1975	41
524	20230607	124300	279400980	1975	1973	1978	1973	3896
525	20230607	124200	271706656	1973	1975	1975	1973	1643
526	20230607	124100	268465002	1976	1976	1976	1976	0
527	20230607	124000	268465002	1976	1976	1976	1976	0
528	20230607	123900	268465002	1976	1976	1976	1976	0
529	20230607	123800	268465002	1976	1976	1976	1976	0
530	20230607	123700	268465002	1976	1976	1976	1976	39
531	20230607	123600	268387938	1973	1973	1973	1973	0
532	20230607	123500	268387938	1973	1973	1973	1973	337
533	20230607	123400	267723037	1972	1972	1972	1972	233
534	20230607	123300	267263561	1972	1972	1972	1972	235
535	20230607	123200	266800141	1971	1971	1971	1971	39
536	20230607	123100	266723272	1972	1972	1972	1972	0
537	20230607	123000	266723272	1972	1972	1972	1972	0
538	20230607	122900	266723272	1972	1965	1972	1965	9939
539	20230607	122800	247157032	1965	1967	1967	1965	1343
540	20230607	122700	244516582	1972	1972	1972	1972	40
541	20230607	122600	244437702	1973	1973	1973	1973	0
542	20230607	122500	244437702	1973	1973	1973	1973	0
543	20230607	122400	244437702	1973	1973	1973	1973	0
544	20230607	122300	244437702	1973	1973	1973	1973	0
545	20230607	122200	244437702	1973	1973	1973	1973	0
546	20230607	122100	244437702	1973	1973	1973	1973	0
547	20230607	122000	244437702	1973	1973	1973	1973	0
548	20230607	121900	244437702	1973	1973	1973	1973	0
549	20230607	121800	244437702	1973	1973	1973	1973	0
550	20230607	121700	244437702	1973	1972	1973	1972	337
551	20230607	121600	243773101	1976	1976	1976	1976	0
552	20230607	121500	243773101	1976	1976	1976	1976	0
553	20230607	121400	243773101	1976	1976	1976	1976	0
554	20230607	121300	243773101	1976	1971	1976	1971	1647
555	20230607	121200	240523315	1971	1972	1972	1971	1139
556	20230607	121100	238278340	1964	1964	1964	1964	0
557	20230607	121000	238278340	1964	1964	1964	1964	500
558	20230607	120900	237296340	1963	1963	1963	1963	0
559	20230607	120800	237296340	1963	1963	1963	1963	0
560	20230607	120700	237296340	1963	1963	1963	1963	0
561	20230607	120600	237296340	1963	1963	1963	1963	0
562	20230607	120500	237296340	1963	1963	1963	1963	0
563	20230607	120400	237296340	1963	1963	1963	1963	0
564	20230607	120300	237296340	1963	1963	1963	1963	0
565	20230607	120200	237296340	1963	1963	1963	1963	0
566	20230607	120100	237296340	1963	1963	1963	1963	0
567	20230607	120000	237296340	1963	1963	1963	1963	0
568	20230607	115900	237296340	1963	1971	1971	1960	3761
569	20230607	115800	229905188	1976	1977	1977	1976	1193
570	20230607	115700	227547750	1980	1980	1980	1980	5
571	20230607	115600	227537850	1980	1980	1980	1980	497
572	20230607	115500	226553790	1980	1980	1980	1980	5
573	20230607	115400	226543890	1977	1977	1977	1977	0
574	20230607	115300	226543890	1977	1977	1977	1977	0
575	20230607	115200	226543890	1977	1977	1977	1977	0
576	20230607	115100	226543890	1977	1977	1977	1977	0
577	20230607	115000	226543890	1977	1977	1977	1977	0
578	20230607	114900	226543890	1977	1977	1977	1977	0
579	20230607	114800	226543890	1977	1977	1977	1977	0
580	20230607	114700	226543890	1977	1977	1977	1977	0
581	20230607	114600	226543890	1977	1977	1977	1977	1
582	20230607	114500	226541913	1981	1977	1981	1977	20
583	20230607	114400	226502322	1977	1977	1977	1977	0
584	20230607	114300	226502322	1977	1977	1977	1977	1
585	20230607	114200	226500345	1980	1980	1980	1980	0
586	20230607	114100	226500345	1980	1980	1980	1980	0
587	20230607	114000	226500345	1980	1973	1980	1973	10
588	20230607	113900	226480591	1973	1973	1973	1973	1206
589	20230607	113800	224101153	1973	1973	1973	1973	44
590	20230607	113700	224014341	1970	1959	1970	1959	2915
591	20230607	113600	218273798	1970	1964	1970	1964	180
592	20230607	113500	217919827	1959	1959	1959	1959	102
593	20230607	113400	217720009	1964	1964	1964	1964	0
594	20230607	113300	217720009	1964	1964	1964	1964	0
595	20230607	113200	217720009	1964	1964	1964	1964	0
596	20230607	113100	217720009	1964	1958	1964	1958	1002
597	20230607	113000	215757186	1959	1958	1959	1958	1001
598	20230607	112900	213796343	1953	1953	1953	1953	0
599	20230607	112800	213796343	1953	1953	1953	1953	0
600	20230607	112700	213796343	1953	1953	1953	1953	0
601	20230607	112600	213796343	1953	1953	1953	1953	0
602	20230607	112500	213796343	1953	1953	1953	1953	0
603	20230607	112400	213796343	1953	1953	1953	1953	0
604	20230607	112300	213796343	1953	1953	1953	1953	0
605	20230607	112200	213796343	1953	1953	1953	1953	0
606	20230607	112100	213796343	1953	1953	1953	1953	0
607	20230607	112000	213796343	1953	1953	1953	1953	0
608	20230607	111900	213796343	1953	1953	1953	1953	0
609	20230607	111800	213796343	1953	1954	1954	1953	1000
610	20230607	111700	211843283	1959	1959	1959	1959	1
611	20230607	111600	211841324	1950	1950	1950	1950	0
612	20230607	111500	211841324	1950	1950	1950	1950	0
613	20230607	111400	211841324	1950	1950	1950	1950	0
614	20230607	111300	211841324	1950	1951	1956	1950	1915
615	20230607	111200	208102218	1951	1958	1958	1951	4862
616	20230607	111100	198612669	1958	1957	1958	1951	707
617	20230607	111000	197230763	1957	1967	1967	1957	2340
618	20230607	110900	192639844	1973	1973	1973	1973	0
619	20230607	110800	192639844	1973	1973	1973	1973	0
620	20230607	110700	192639844	1973	1973	1973	1973	0
621	20230607	110600	192639844	1973	1973	1973	1973	0
622	20230607	110500	192639844	1973	1972	1973	1972	128
623	20230607	110400	192387303	1972	1972	1972	1972	0
624	20230607	110300	192387303	1972	1972	1972	1972	0
625	20230607	110200	192387303	1972	1972	1972	1972	0
626	20230607	110100	192387303	1972	1972	1972	1972	1
627	20230607	110000	192385331	1972	1972	1972	1972	0
628	20230607	105900	192385331	1972	1972	1972	1972	117
629	20230607	105800	192154607	1974	1974	1974	1974	0
630	20230607	105700	192154607	1974	1974	1974	1974	0
631	20230607	105600	192154607	1974	1974	1974	1974	2
632	20230607	105500	192150659	1968	1969	1969	1968	1100
633	20230607	105400	189985818	1973	1973	1973	1973	1
634	20230607	105300	189983845	1964	1964	1964	1964	1
635	20230607	105200	189981881	1959	1959	1959	1959	1141
636	20230607	105100	187746662	1950	1974	1975	1950	5131
637	20230607	105000	177672921	1974	1972	1974	1972	4
638	20230607	104900	177665029	1972	1970	1972	1970	15
639	20230607	104800	177635475	1970	1971	1971	1968	3768
640	20230607	104700	170214668	1975	1975	1975	1975	1
641	20230607	104600	170212693	1975	1975	1975	1975	2
642	20230607	104500	170208743	1975	1975	1975	1975	3
643	20230607	104400	170202818	1975	1975	1975	1975	0
644	20230607	104300	170202818	1975	1975	1975	1975	0
645	20230607	104200	170202818	1975	1975	1975	1975	1
646	20230607	104100	170200843	1970	1970	1970	1970	0
647	20230607	104000	170200843	1970	1970	1970	1970	0
648	20230607	103900	170200843	1970	1976	1976	1970	2771
649	20230607	103800	164735997	1976	1976	1976	1976	0
650	20230607	103700	164735997	1976	1976	1976	1976	0
651	20230607	103600	164735997	1976	1976	1976	1976	1608
652	20230607	103500	161558589	1980	1980	1980	1980	0
653	20230607	103400	161558589	1980	1980	1980	1980	1
654	20230607	103300	161556609	1975	1975	1975	1975	0
655	20230607	103200	161556609	1975	1975	1975	1975	0
656	20230607	103100	161556609	1975	1981	1981	1975	142
657	20230607	103000	161275482	1984	1984	1984	1984	49
658	20230607	102900	161178266	1984	1984	1984	1984	872
659	20230607	102800	159448218	1984	1984	1984	1984	0
660	20230607	102700	159448218	1984	1984	1984	1984	0
661	20230607	102600	159448218	1984	1984	1984	1984	1
662	20230607	102500	159446234	1980	1980	1980	1980	2
663	20230607	102400	159442274	1980	1980	1980	1980	0
664	20230607	102300	159442274	1980	1980	1980	1980	0
665	20230607	102200	159442274	1980	1980	1980	1980	1
666	20230607	102100	159440294	1987	1978	1987	1973	737
667	20230607	102000	157982287	1973	1973	1978	1973	188
668	20230607	101900	157610483	1973	1973	1973	1973	3
669	20230607	101800	157604564	1973	1973	1973	1973	0
670	20230607	101700	157604564	1973	1973	1973	1973	0
671	20230607	101600	157604564	1973	1973	1973	1973	3
672	20230607	101500	157598645	1974	1970	1981	1970	185
673	20230607	101400	157232937	1970	1969	1970	1969	71
674	20230607	101300	157093136	1970	1979	1979	1965	10068
675	20230607	101200	137293859	1981	1981	1981	1981	0
676	20230607	101100	137293859	1981	1981	1981	1981	1497
677	20230607	101000	134328302	1981	1981	1981	1981	0
678	20230607	100900	134328302	1981	1981	1981	1981	0
679	20230607	100800	134328302	1981	1981	1981	1981	1
680	20230607	100700	134326321	1982	1982	1982	1982	1
681	20230607	100600	134324339	1982	1982	1982	1980	1013
682	20230607	100500	132318230	1981	1981	1981	1981	0
683	20230607	100400	132318230	1981	1981	1985	1981	1121
684	20230607	100300	130097435	1984	1984	1984	1984	119
685	20230607	100200	129861339	1983	1983	1983	1983	3
686	20230607	100100	129855390	1983	1983	1984	1983	168
687	20230607	100000	129522146	1983	1983	1987	1983	754
688	20230607	095900	128026844	1983	1983	1983	1983	68
689	20230607	095800	127892000	1983	1978	1995	1978	3660
690	20230607	095700	120609342	1977	1982	1985	1975	622
691	20230607	095600	119379458	1982	1982	1982	1982	4
692	20230607	095500	119371530	1982	1979	1985	1979	7
693	20230607	095400	119357655	1979	1979	1979	1979	5
694	20230607	095300	119347760	1979	1982	1985	1979	106
695	20230607	095200	119137393	1980	1980	1980	1980	0
696	20230607	095100	119137393	1980	1980	1980	1980	2
697	20230607	095000	119133433	1978	1977	1978	1977	3
698	20230607	094900	119127500	1976	1975	1976	1975	1710
699	20230607	094800	115750246	1972	1969	1975	1969	1581
700	20230607	094700	112633274	1971	1970	1975	1970	564
701	20230607	094600	111519652	1970	1970	1974	1970	6774
702	20230607	094500	98168927	1970	1970	1970	1970	0
703	20230607	094400	98168927	1970	1970	1970	1970	0
704	20230607	094300	98168927	1970	1970	1970	1970	8
705	20230607	094200	98153167	1970	1968	1970	1968	188
706	20230607	094100	97783077	1966	1966	1966	1966	0
707	20230607	094000	97783077	1966	1966	1966	1966	59
708	20230607	093900	97667083	1965	1965	1965	1965	0
709	20230607	093800	97667083	1965	1964	1965	1964	3
710	20230607	093700	97661189	1964	1957	1964	1957	5
711	20230607	093600	97651394	1957	1957	1957	1957	5
712	20230607	093500	97641609	1957	1957	1957	1957	3
713	20230607	093400	97635738	1957	1957	1957	1957	6
714	20230607	093300	97623996	1957	1957	1957	1957	7
715	20230607	093200	97610297	1957	1957	1957	1957	16
716	20230607	093100	97578985	1957	1957	1957	1957	6
717	20230607	093000	97567243	1957	1956	1957	1955	10
718	20230607	092900	97547685	1970	1956	1970	1956	7
719	20230607	092800	97533979	1956	1957	1958	1956	6
720	20230607	092700	97522237	1957	1956	1970	1956	15
721	20230607	092600	97492820	1955	1956	1956	1954	15
722	20230607	092500	97463494	1956	1968	1968	1945	67
723	20230607	092400	97331776	1970	1969	1970	1969	6
724	20230607	092300	97319960	1969	1963	1970	1963	67
725	20230607	092200	97188063	1963	1967	1967	1953	6278
726	20230607	092100	84908849	1967	1966	1968	1966	79
727	20230607	092000	84753392	1966	1965	1968	1965	46
728	20230607	091900	84662892	1965	1970	1988	1956	5374
729	20230607	091800	74058101	1971	1982	1982	1971	1470
730	20230607	091700	71156588	1982	1982	1986	1982	10
731	20230607	091600	71136764	1982	1984	1988	1982	224
732	20230607	091500	70692378	1984	1978	1984	1978	17
733	20230607	091400	70658693	1978	1970	1978	1970	2136
734	20230607	091300	66450742	1980	1980	1980	1979	1801
735	20230607	091200	62884763	1980	1998	1998	1980	1589
736	20230607	091100	59728493	1976	1971	2000	1971	13143
737	20230607	091000	33566882	1970	1961	1971	1961	808
738	20230607	090900	31980595	1953	1953	1961	1953	4054
739	20230607	090800	24058136	1942	1944	1951	1942	80
740	20230607	090700	23902293	1942	1942	1943	1942	1605
741	20230607	090600	20785177	1942	1914	1942	1914	12
742	20230607	090500	20762151	1943	1943	1943	1943	329
743	20230607	090400	20122904	1943	1945	1945	1943	157
744	20230607	090300	19817541	1932	1954	1996	1932	3383
745	20230607	090200	13218301	1998	1947	2000	1946	4483
746	20230607	090100	4304087	1933	1929	1933	1929	676
747	20230607	090000	2997457	1928	1892	1928	1892	1583