KissMeData/339950/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	200400	102002008	1982	1982	1982	1982	877
3	20230615	200300	102002008	1982	1982	1982	1982	0
4	20230615	200200	102002008	1982	1982	1982	1982	0
5	20230615	200100	102002008	1982	1982	1982	1982	0
6	20230615	200000	102002008	1982	1982	1982	1982	0
7	20230615	195900	102002008	1982	1982	1982	1982	0
8	20230615	195800	102002008	1982	1982	1982	1982	0
9	20230615	195700	102002008	1982	1982	1982	1982	0
10	20230615	195600	102002008	1982	1982	1982	1982	0
11	20230615	195500	102002008	1982	1982	1982	1982	0
12	20230615	195400	102002008	1982	1982	1982	1982	0
13	20230615	195300	102002008	1982	1982	1982	1982	0
14	20230615	195200	102002008	1982	1982	1982	1982	0
15	20230615	195100	102002008	1982	1982	1982	1982	0
16	20230615	195000	102002008	1982	1982	1982	1982	0
17	20230615	194900	102002008	1982	1982	1982	1982	0
18	20230615	194800	102002008	1982	1982	1982	1982	0
19	20230615	194700	102002008	1982	1982	1982	1982	0
20	20230615	194600	102002008	1982	1982	1982	1982	0
21	20230615	194500	102002008	1982	1982	1982	1982	0
22	20230615	194400	102002008	1982	1982	1982	1982	0
23	20230615	194300	102002008	1982	1982	1982	1982	0
24	20230615	194200	102002008	1982	1982	1982	1982	0
25	20230615	194100	102002008	1982	1982	1982	1982	0
26	20230615	194000	102002008	1982	1982	1982	1982	0
27	20230615	193900	102002008	1982	1982	1982	1982	0
28	20230615	193800	102002008	1982	1982	1982	1982	0
29	20230615	193700	102002008	1982	1982	1982	1982	0
30	20230615	193600	102002008	1982	1982	1982	1982	0
31	20230615	193500	102002008	1982	1982	1982	1982	0
32	20230615	193400	102002008	1982	1982	1982	1982	877
33	20230615	193300	102002008	1982	1982	1982	1982	0
34	20230615	193200	102002008	1982	1982	1982	1982	0
35	20230615	193100	102002008	1982	1982	1982	1982	0
36	20230615	193000	102002008	1982	1982	1982	1982	0
37	20230615	192900	102002008	1982	1982	1982	1982	0
38	20230615	192800	102002008	1982	1982	1982	1982	0
39	20230615	192700	102002008	1982	1982	1982	1982	0
40	20230615	192600	102002008	1982	1982	1982	1982	0
41	20230615	192500	102002008	1982	1982	1982	1982	0
42	20230615	192400	102002008	1982	1982	1982	1982	0
43	20230615	192300	102002008	1982	1982	1982	1982	0
44	20230615	192200	102002008	1982	1982	1982	1982	0
45	20230615	192100	102002008	1982	1982	1982	1982	0
46	20230615	192000	102002008	1982	1982	1982	1982	0
47	20230615	191900	102002008	1982	1982	1982	1982	0
48	20230615	191800	102002008	1982	1982	1982	1982	0
49	20230615	191700	102002008	1982	1982	1982	1982	0
50	20230615	191600	102002008	1982	1982	1982	1982	0
51	20230615	191500	102002008	1982	1982	1982	1982	0
52	20230615	191400	102002008	1982	1982	1982	1982	0
53	20230615	191300	102002008	1982	1982	1982	1982	0
54	20230615	191200	102002008	1982	1982	1982	1982	0
55	20230615	191100	102002008	1982	1982	1982	1982	0
56	20230615	191000	102002008	1982	1982	1982	1982	0
57	20230615	190900	102002008	1982	1982	1982	1982	0
58	20230615	190800	102002008	1982	1982	1982	1982	0
59	20230615	190700	102002008	1982	1982	1982	1982	0
60	20230615	190600	102002008	1982	1982	1982	1982	0
61	20230615	190500	102002008	1982	1982	1982	1982	0
62	20230615	190400	102002008	1982	1982	1982	1982	877
63	20230615	190300	102002008	1982	1982	1982	1982	0
64	20230615	190200	102002008	1982	1982	1982	1982	0
65	20230615	190100	102002008	1982	1982	1982	1982	0
66	20230615	190000	102002008	1982	1982	1982	1982	0
67	20230615	185900	102002008	1982	1982	1982	1982	0
68	20230615	185800	102002008	1982	1982	1982	1982	0
69	20230615	185700	102002008	1982	1982	1982	1982	0
70	20230615	185600	102002008	1982	1982	1982	1982	0
71	20230615	185500	102002008	1982	1982	1982	1982	0
72	20230615	185400	102002008	1982	1982	1982	1982	0
73	20230615	185300	102002008	1982	1982	1982	1982	0
74	20230615	185200	102002008	1982	1982	1982	1982	0
75	20230615	185100	102002008	1982	1982	1982	1982	0
76	20230615	185000	102002008	1982	1982	1982	1982	0
77	20230615	184900	102002008	1982	1982	1982	1982	0
78	20230615	184800	102002008	1982	1982	1982	1982	0
79	20230615	184700	102002008	1982	1982	1982	1982	0
80	20230615	184600	102002008	1982	1982	1982	1982	0
81	20230615	184500	102002008	1982	1982	1982	1982	0
82	20230615	184400	102002008	1982	1982	1982	1982	0
83	20230615	184300	102002008	1982	1982	1982	1982	0
84	20230615	184200	102002008	1982	1982	1982	1982	0
85	20230615	184100	102002008	1982	1982	1982	1982	0
86	20230615	184000	102002008	1982	1982	1982	1982	0
87	20230615	183900	102002008	1982	1982	1982	1982	0
88	20230615	183800	102002008	1982	1982	1982	1982	0
89	20230615	183700	102002008	1982	1982	1982	1982	0
90	20230615	183600	102002008	1982	1982	1982	1982	0
91	20230615	183500	102002008	1982	1982	1982	1982	0
92	20230615	183400	102002008	1982	1982	1982	1982	877
93	20230615	183300	102002008	1982	1982	1982	1982	0
94	20230615	183200	102002008	1982	1982	1982	1982	0
95	20230615	183100	102002008	1982	1982	1982	1982	0
96	20230615	183000	102002008	1982	1982	1982	1982	0
97	20230615	182900	102002008	1982	1982	1982	1982	0
98	20230615	182800	102002008	1982	1982	1982	1982	0
99	20230615	182700	102002008	1982	1982	1982	1982	0
100	20230615	182600	102002008	1982	1982	1982	1982	0
101	20230615	182500	102002008	1982	1982	1982	1982	0
102	20230615	182400	102002008	1982	1982	1982	1982	0
103	20230615	182300	102002008	1982	1982	1982	1982	0
104	20230615	182200	102002008	1982	1982	1982	1982	0
105	20230615	182100	102002008	1982	1982	1982	1982	0
106	20230615	182000	102002008	1982	1982	1982	1982	0
107	20230615	181900	102002008	1982	1982	1982	1982	0
108	20230615	181800	102002008	1982	1982	1982	1982	0
109	20230615	181700	102002008	1982	1982	1982	1982	0
110	20230615	181600	102002008	1982	1982	1982	1982	0
111	20230615	181500	102002008	1982	1982	1982	1982	0
112	20230615	181400	102002008	1982	1982	1982	1982	0
113	20230615	181300	102002008	1982	1982	1982	1982	0
114	20230615	181200	102002008	1982	1982	1982	1982	0
115	20230615	181100	102002008	1982	1982	1982	1982	0
116	20230615	181000	102002008	1982	1982	1982	1982	0
117	20230615	180900	102002008	1982	1982	1982	1982	0
118	20230615	180800	102002008	1982	1982	1982	1982	0
119	20230615	180700	102002008	1982	1982	1982	1982	0
120	20230615	180600	102002008	1982	1982	1982	1982	0
121	20230615	180500	102002008	1982	1982	1982	1982	0
122	20230615	180400	102002008	1982	1982	1982	1982	877
123	20230615	180300	102002008	1982	1982	1982	1982	0
124	20230615	180200	102002008	1982	1982	1982	1982	0
125	20230615	180100	102002008	1982	1982	1982	1982	0
126	20230615	180000	102002008	1982	1982	1982	1982	0
127	20230615	175900	102002008	1982	1982	1982	1982	0
128	20230615	175800	102002008	1982	1982	1982	1982	0
129	20230615	175700	102002008	1982	1982	1982	1982	0
130	20230615	175600	102002008	1982	1982	1982	1982	0
131	20230615	175500	102002008	1982	1982	1982	1982	0
132	20230615	175400	102002008	1982	1982	1982	1982	0
133	20230615	175300	102002008	1982	1982	1982	1982	0
134	20230615	175200	102002008	1982	1982	1982	1982	0
135	20230615	175100	102002008	1982	1982	1982	1982	0
136	20230615	175000	102002008	1982	1982	1982	1982	0
137	20230615	174900	102002008	1982	1982	1982	1982	0
138	20230615	174800	102002008	1982	1982	1982	1982	0
139	20230615	174700	102002008	1982	1982	1982	1982	0
140	20230615	174600	102002008	1982	1982	1982	1982	0
141	20230615	174500	102002008	1982	1982	1982	1982	0
142	20230615	174400	102002008	1982	1982	1982	1982	0
143	20230615	174300	102002008	1982	1982	1982	1982	0
144	20230615	174200	102002008	1982	1982	1982	1982	0
145	20230615	174100	102002008	1982	1982	1982	1982	0
146	20230615	174000	102002008	1982	1982	1982	1982	0
147	20230615	173900	102002008	1982	1982	1982	1982	0
148	20230615	173800	102002008	1982	1982	1982	1982	0
149	20230615	173700	102002008	1982	1982	1982	1982	0
150	20230615	173600	102002008	1982	1982	1982	1982	0
151	20230615	173500	102002008	1982	1982	1982	1982	0
152	20230615	173400	102002008	1982	1982	1982	1982	877
153	20230615	173300	102002008	1982	1982	1982	1982	0
154	20230615	173200	102002008	1982	1982	1982	1982	0
155	20230615	173100	102002008	1982	1982	1982	1982	0
156	20230615	173000	102002008	1982	1982	1982	1982	0
157	20230615	172900	102002008	1982	1982	1982	1982	0
158	20230615	172800	102002008	1982	1982	1982	1982	0
159	20230615	172700	102002008	1982	1982	1982	1982	0
160	20230615	172600	102002008	1982	1982	1982	1982	0
161	20230615	172500	102002008	1982	1982	1982	1982	0
162	20230615	172400	102002008	1982	1982	1982	1982	0
163	20230615	172300	102002008	1982	1982	1982	1982	0
164	20230615	172200	102002008	1982	1982	1982	1982	0
165	20230615	172100	102002008	1982	1982	1982	1982	0
166	20230615	172000	102002008	1982	1982	1982	1982	0
167	20230615	171900	102002008	1982	1982	1982	1982	0
168	20230615	171800	102002008	1982	1982	1982	1982	0
169	20230615	171700	102002008	1982	1982	1982	1982	0
170	20230615	171600	102002008	1982	1982	1982	1982	0
171	20230615	171500	102002008	1982	1982	1982	1982	0
172	20230615	171400	102002008	1982	1982	1982	1982	0
173	20230615	171300	102002008	1982	1982	1982	1982	0
174	20230615	171200	102002008	1982	1982	1982	1982	0
175	20230615	171100	102002008	1982	1982	1982	1982	0
176	20230615	171000	102002008	1982	1982	1982	1982	0
177	20230615	170900	102002008	1982	1982	1982	1982	0
178	20230615	170800	102002008	1982	1982	1982	1982	0
179	20230615	170700	102002008	1982	1982	1982	1982	0
180	20230615	170600	102002008	1982	1982	1982	1982	0
181	20230615	170500	102002008	1982	1982	1982	1982	0
182	20230615	170400	102002008	1982	1982	1982	1982	877
183	20230615	170300	102002008	1982	1982	1982	1982	0
184	20230615	170200	102002008	1982	1982	1982	1982	0
185	20230615	170100	102002008	1982	1982	1982	1982	0
186	20230615	170000	102002008	1982	1982	1982	1982	0
187	20230615	165900	102002008	1982	1982	1982	1982	0
188	20230615	165800	102002008	1982	1982	1982	1982	0
189	20230615	165700	102002008	1982	1982	1982	1982	0
190	20230615	165600	102002008	1982	1982	1982	1982	0
191	20230615	165500	102002008	1982	1982	1982	1982	0
192	20230615	165400	102002008	1982	1982	1982	1982	0
193	20230615	165300	102002008	1982	1982	1982	1982	0
194	20230615	165200	102002008	1982	1982	1982	1982	0
195	20230615	165100	102002008	1982	1982	1982	1982	0
196	20230615	165000	102002008	1982	1982	1982	1982	0
197	20230615	164900	102002008	1982	1982	1982	1982	0
198	20230615	164800	102002008	1982	1982	1982	1982	0
199	20230615	164700	102002008	1982	1982	1982	1982	0
200	20230615	164600	102002008	1982	1982	1982	1982	0
201	20230615	164500	102002008	1982	1982	1982	1982	0
202	20230615	164400	102002008	1982	1982	1982	1982	0
203	20230615	164300	102002008	1982	1982	1982	1982	0
204	20230615	164200	102002008	1982	1982	1982	1982	0
205	20230615	164100	102002008	1982	1982	1982	1982	0
206	20230615	164000	102002008	1982	1982	1982	1982	0
207	20230615	163900	102002008	1982	1982	1982	1982	0
208	20230615	163800	102002008	1982	1982	1982	1982	0
209	20230615	163700	102002008	1982	1982	1982	1982	0
210	20230615	163600	102002008	1982	1982	1982	1982	0
211	20230615	163500	102002008	1982	1982	1982	1982	0
212	20230615	163400	102002008	1982	1982	1982	1982	877
213	20230615	163300	102002008	1982	1982	1982	1982	0
214	20230615	163200	102002008	1982	1982	1982	1982	0
215	20230615	163100	102002008	1982	1982	1982	1982	0
216	20230615	163000	102002008	1982	1982	1982	1982	0
217	20230615	162900	102002008	1982	1982	1982	1982	0
218	20230615	162800	102002008	1982	1982	1982	1982	0
219	20230615	162700	102002008	1982	1982	1982	1982	0
220	20230615	162600	102002008	1982	1982	1982	1982	0
221	20230615	162500	102002008	1982	1982	1982	1982	0
222	20230615	162400	102002008	1982	1982	1982	1982	0
223	20230615	162300	102002008	1982	1982	1982	1982	0
224	20230615	162200	102002008	1982	1982	1982	1982	0
225	20230615	162100	102002008	1982	1982	1982	1982	0
226	20230615	162000	102002008	1982	1982	1982	1982	0
227	20230615	161900	102002008	1982	1982	1982	1982	0
228	20230615	161800	102002008	1982	1982	1982	1982	0
229	20230615	161700	102002008	1982	1982	1982	1982	0
230	20230615	161600	102002008	1982	1982	1982	1982	0
231	20230615	161500	102002008	1982	1982	1982	1982	0
232	20230615	161400	102002008	1982	1982	1982	1982	0
233	20230615	161300	102002008	1982	1982	1982	1982	0
234	20230615	161200	102002008	1982	1982	1982	1982	0
235	20230615	161100	102002008	1982	1982	1982	1982	0
236	20230615	161000	102002008	1982	1982	1982	1982	0
237	20230615	160900	102002008	1982	1982	1982	1982	0
238	20230615	160800	102002008	1982	1982	1982	1982	0
239	20230615	160700	102002008	1982	1982	1982	1982	0
240	20230615	160600	102002008	1982	1982	1982	1982	0
241	20230615	160500	102002008	1982	1982	1982	1982	0
242	20230615	160400	102002008	1982	1982	1982	1982	877
243	20230615	160300	102002008	1982	1982	1982	1982	0
244	20230615	160200	102002008	1982	1982	1982	1982	0
245	20230615	160100	102002008	1982	1982	1982	1982	0
246	20230615	160000	102002008	1982	1982	1982	1982	0
247	20230615	155900	102002008	1982	1982	1982	1982	0
248	20230615	155800	102002008	1982	1982	1982	1982	0
249	20230615	155700	102002008	1982	1982	1982	1982	0
250	20230615	155600	102002008	1982	1982	1982	1982	0
251	20230615	155500	102002008	1982	1982	1982	1982	0
252	20230615	155400	102002008	1982	1982	1982	1982	0
253	20230615	155300	102002008	1982	1982	1982	1982	0
254	20230615	155200	102002008	1982	1982	1982	1982	0
255	20230615	155100	102002008	1982	1982	1982	1982	0
256	20230615	155000	102002008	1982	1982	1982	1982	0
257	20230615	154900	102002008	1982	1982	1982	1982	0
258	20230615	154800	102002008	1982	1982	1982	1982	0
259	20230615	154700	102002008	1982	1982	1982	1982	0
260	20230615	154600	102002008	1982	1982	1982	1982	0
261	20230615	154500	102002008	1982	1982	1982	1982	0
262	20230615	154400	102002008	1982	1982	1982	1982	0
263	20230615	154300	102002008	1982	1982	1982	1982	0
264	20230615	154200	102002008	1982	1982	1982	1982	0
265	20230615	154100	102002008	1982	1982	1982	1982	0
266	20230615	154000	102002008	1982	1982	1982	1982	0
267	20230615	153900	102002008	1982	1982	1982	1982	0
268	20230615	153800	102002008	1982	1982	1982	1982	0
269	20230615	153700	102002008	1982	1982	1982	1982	0
270	20230615	153600	102002008	1982	1982	1982	1982	0
271	20230615	153500	102002008	1982	1982	1982	1982	0
272	20230615	153400	102002008	1982	1982	1982	1982	877
273	20230615	153300	102002008	1982	1982	1982	1982	0
274	20230615	153200	102002008	1982	1982	1982	1982	0
275	20230615	153100	102002008	1982	1982	1982	1982	0
276	20230615	153000	102002008	1982	1982	1982	1982	877
277	20230615	152900	100263794	1985	1985	1985	1985	0
278	20230615	152800	100263794	1985	1985	1985	1985	0
279	20230615	152700	100263794	1985	1985	1985	1985	0
280	20230615	152600	100263794	1985	1985	1985	1985	0
281	20230615	152500	100263794	1985	1985	1985	1985	0
282	20230615	152400	100263794	1985	1985	1985	1985	0
283	20230615	152300	100263794	1985	1985	1985	1985	0
284	20230615	152200	100263794	1985	1985	1985	1985	0
285	20230615	152100	100263794	1985	1985	1985	1985	0
286	20230615	152000	100263794	1985	1985	1985	1985	0
287	20230615	151900	100263794	1985	1985	1985	1985	0
288	20230615	151800	100263794	1985	1985	1985	1985	12
289	20230615	151700	100239974	1983	1984	1984	1983	396
290	20230615	151600	99454520	1985	1984	1985	1984	321
291	20230615	151500	98817655	1985	1985	1985	1985	10
292	20230615	151400	98797805	1985	1985	1985	1985	15
293	20230615	151300	98768030	1985	1985	1985	1985	0
294	20230615	151200	98768030	1985	1985	1985	1985	200
295	20230615	151100	98371030	1985	1985	1985	1985	10
296	20230615	151000	98351180	1985	1985	1985	1985	0
297	20230615	150900	98351180	1985	1985	1985	1985	0
298	20230615	150800	98351180	1985	1985	1985	1985	5
299	20230615	150700	98341255	1981	1982	1982	1981	151
300	20230615	150600	98042086	1981	1982	1982	1981	498
301	20230615	150500	97055410	1983	1985	1985	1983	154
302	20230615	150400	96749961	1988	1988	1988	1988	0
303	20230615	150300	96749961	1988	1988	1988	1988	0
304	20230615	150200	96749961	1988	1988	1988	1988	0
305	20230615	150100	96749961	1988	1988	1988	1988	0
306	20230615	150000	96749961	1988	1988	1988	1988	0
307	20230615	145900	96749961	1988	1988	1988	1988	0
308	20230615	145800	96749961	1988	1988	1988	1988	0
309	20230615	145700	96749961	1988	1988	1988	1988	0
310	20230615	145600	96749961	1988	1988	1988	1988	0
311	20230615	145500	96749961	1988	1988	1988	1988	0
312	20230615	145400	96749961	1988	1988	1988	1988	0
313	20230615	145300	96749961	1988	1988	1988	1988	0
314	20230615	145200	96749961	1988	1988	1988	1988	0
315	20230615	145100	96749961	1988	1988	1988	1988	0
316	20230615	145000	96749961	1988	1988	1988	1988	0
317	20230615	144900	96749961	1988	1988	1988	1988	0
318	20230615	144800	96749961	1988	1987	1988	1987	50
319	20230615	144700	96650596	1985	1985	1985	1985	0
320	20230615	144600	96650596	1985	1985	1985	1985	105
321	20230615	144500	96442171	1986	1986	1986	1986	2
322	20230615	144400	96438199	1987	1987	1987	1987	13
323	20230615	144300	96412368	1987	1987	1987	1987	0
324	20230615	144200	96412368	1987	1987	1987	1987	0
325	20230615	144100	96412368	1987	1987	1987	1987	0
326	20230615	144000	96412368	1987	1987	1987	1987	0
327	20230615	143900	96412368	1987	1986	1987	1986	105
328	20230615	143800	96203833	1987	1987	1987	1987	0
329	20230615	143700	96203833	1987	1986	1987	1986	15
330	20230615	143600	96174035	1986	1986	1986	1986	55
331	20230615	143500	96064805	1986	1986	1986	1986	40
332	20230615	143400	95985365	1986	1986	1986	1986	123
333	20230615	143300	95741087	1986	1977	1986	1977	20
334	20230615	143200	95701538	1977	1977	1977	1977	0
335	20230615	143100	95701538	1977	1977	1977	1977	192
336	20230615	143000	95321954	1977	1977	1977	1977	0
337	20230615	142900	95321954	1977	1977	1977	1977	150
338	20230615	142800	95025404	1977	1967	1977	1966	462
339	20230615	142700	94116890	1966	1968	1968	1966	791
340	20230615	142600	92560734	1970	1970	1970	1970	0
341	20230615	142500	92560734	1970	1970	1970	1970	791
342	20230615	142400	91002464	1970	1966	1970	1966	6
343	20230615	142300	90990660	1970	1970	1970	1970	0
344	20230615	142200	90990660	1970	1970	1970	1970	3
345	20230615	142100	90984750	1970	1970	1970	1970	0
346	20230615	142000	90984750	1970	1970	1970	1970	0
347	20230615	141900	90984750	1970	1970	1970	1970	100
348	20230615	141800	90787750	1970	1970	1970	1970	0
349	20230615	141700	90787750	1970	1968	1970	1967	4134
350	20230615	141600	82652340	1970	1969	1970	1969	925
351	20230615	141500	80831012	1970	1971	1971	1970	2779
352	20230615	141400	75356254	1972	1973	1973	1972	462
353	20230615	141300	74445038	1974	1974	1974	1974	302
354	20230615	141200	73848890	1977	1977	1977	1977	0
355	20230615	141100	73848890	1977	1977	1977	1977	0
356	20230615	141000	73848890	1977	1977	1977	1977	0
357	20230615	140900	73848890	1977	1977	1977	1977	3
358	20230615	140800	73842959	1975	1975	1975	1975	59
359	20230615	140700	73726434	1975	1975	1975	1974	841
360	20230615	140600	72065659	1976	1977	1977	1976	393
361	20230615	140500	71289061	1977	1977	1977	1977	0
362	20230615	140400	71289061	1977	1977	1977	1977	10
363	20230615	140300	71269291	1975	1976	1976	1975	616
364	20230615	140200	70052690	1976	1977	1977	1976	1320
365	20230615	140100	67443086	1978	1980	1980	1978	40
366	20230615	140000	67363926	1981	1981	1981	1981	135
367	20230615	135900	67096491	1982	1982	1982	1982	0
368	20230615	135800	67096491	1982	1982	1982	1982	0
369	20230615	135700	67096491	1982	1982	1982	1982	1
370	20230615	135600	67094509	1982	1987	1987	1982	61
371	20230615	135500	66973602	1982	1982	1982	1982	1
372	20230615	135400	66971620	1987	1987	1987	1987	0
373	20230615	135300	66971620	1987	1987	1987	1987	0
374	20230615	135200	66971620	1987	1987	1987	1987	0
375	20230615	135100	66971620	1987	1987	1987	1987	51
376	20230615	135000	66870283	1987	1987	1987	1987	1
377	20230615	134900	66868296	1987	1987	1987	1987	0
378	20230615	134800	66868296	1987	1987	1987	1987	0
379	20230615	134700	66868296	1987	1987	1987	1987	0
380	20230615	134600	66868296	1987	1987	1987	1987	0
381	20230615	134500	66868296	1987	1987	1987	1987	0
382	20230615	134400	66868296	1987	1987	1987	1987	1
383	20230615	134300	66866309	1987	1987	1987	1987	0
384	20230615	134200	66866309	1987	1987	1987	1987	0
385	20230615	134100	66866309	1987	1987	1987	1987	0
386	20230615	134000	66866309	1987	1987	1987	1987	9
387	20230615	133900	66848426	1987	1987	1987	1987	0
388	20230615	133800	66848426	1987	1987	1987	1987	0
389	20230615	133700	66848426	1987	1987	1987	1987	0
390	20230615	133600	66848426	1987	1987	1987	1987	201
391	20230615	133500	66449039	1987	1987	1987	1987	0
392	20230615	133400	66449039	1987	1987	1987	1987	0
393	20230615	133300	66449039	1987	1987	1987	1987	1
394	20230615	133200	66447052	1980	1978	1980	1978	3
395	20230615	133100	66441116	1980	1980	1980	1980	110
396	20230615	133000	66223316	1987	1987	1987	1987	0
397	20230615	132900	66223316	1987	1987	1987	1987	0
398	20230615	132800	66223316	1987	1987	1987	1987	0
399	20230615	132700	66223316	1987	1987	1987	1987	0
400	20230615	132600	66223316	1987	1987	1987	1987	0
401	20230615	132500	66223316	1987	1987	1987	1987	1
402	20230615	132400	66221329	1978	1982	1982	1978	108
403	20230615	132300	66007582	1987	1987	1987	1987	0
404	20230615	132200	66007582	1987	1987	1987	1987	0
405	20230615	132100	66007582	1987	1987	1987	1987	0
406	20230615	132000	66007582	1987	1987	1987	1987	0
407	20230615	131900	66007582	1987	1987	1987	1987	0
408	20230615	131800	66007582	1987	1987	1987	1987	0
409	20230615	131700	66007582	1987	1987	1987	1987	0
410	20230615	131600	66007582	1987	1987	1987	1987	4
411	20230615	131500	65999634	1987	1987	1987	1987	0
412	20230615	131400	65999634	1987	1987	1987	1987	0
413	20230615	131300	65999634	1987	1987	1987	1987	3
414	20230615	131200	65993673	1987	1986	1987	1986	27
415	20230615	131100	65940050	1986	1986	1986	1986	76
416	20230615	131000	65789114	1986	1986	1986	1986	2
417	20230615	130900	65785142	1986	1984	1986	1984	7
418	20230615	130800	65771251	1980	1980	1980	1980	0
419	20230615	130700	65771251	1980	1984	1984	1980	350
420	20230615	130600	65077851	1984	1981	1984	1981	5
421	20230615	130500	65067937	1981	1981	1981	1981	50
422	20230615	130400	64968887	1983	1983	1983	1983	50
423	20230615	130300	64869737	1983	1983	1983	1983	0
424	20230615	130200	64869737	1983	1983	1983	1983	5
425	20230615	130100	64859822	1983	1983	1983	1983	0
426	20230615	130000	64859822	1983	1983	1983	1983	0
427	20230615	125900	64859822	1983	1983	1983	1983	0
428	20230615	125800	64859822	1983	1983	1983	1983	0
429	20230615	125700	64859822	1983	1983	1983	1983	1
430	20230615	125600	64857839	1983	1983	1983	1983	0
431	20230615	125500	64857839	1983	1983	1983	1983	0
432	20230615	125400	64857839	1983	1983	1983	1983	0
433	20230615	125300	64857839	1983	1983	1983	1983	0
434	20230615	125200	64857839	1983	1983	1983	1983	0
435	20230615	125100	64857839	1983	1983	1983	1983	0
436	20230615	125000	64857839	1983	1983	1983	1983	0
437	20230615	124900	64857839	1983	1983	1983	1983	0
438	20230615	124800	64857839	1983	1978	1983	1978	2
439	20230615	124700	64853878	1981	1981	1981	1981	0
440	20230615	124600	64853878	1981	1981	1981	1981	0
441	20230615	124500	64853878	1981	1981	1981	1981	2
442	20230615	124400	64849916	1982	1982	1982	1982	5
443	20230615	124300	64840006	1981	1982	1982	1981	151
444	20230615	124200	64540804	1982	1982	1982	1982	0
445	20230615	124100	64540804	1982	1982	1982	1982	0
446	20230615	124000	64540804	1982	1982	1982	1982	0
447	20230615	123900	64540804	1982	1982	1982	1982	5
448	20230615	123800	64530894	1982	1982	1982	1982	0
449	20230615	123700	64530894	1982	1982	1982	1982	0
450	20230615	123600	64530894	1982	1982	1982	1982	0
451	20230615	123500	64530894	1982	1982	1982	1982	50
452	20230615	123400	64431794	1982	1982	1982	1982	98
453	20230615	123300	64237558	1982	1982	1982	1982	102
454	20230615	123200	64035394	1979	1979	1979	1979	0
455	20230615	123100	64035394	1979	1979	1979	1979	0
456	20230615	123000	64035394	1979	1979	1979	1979	0
457	20230615	122900	64035394	1979	1979	1979	1979	0
458	20230615	122800	64035394	1979	1979	1979	1979	250
459	20230615	122700	63540644	1982	1982	1982	1982	0
460	20230615	122600	63540644	1982	1982	1982	1982	0
461	20230615	122500	63540644	1982	1982	1982	1982	1
462	20230615	122400	63538662	1980	1980	1980	1980	0
463	20230615	122300	63538662	1980	1980	1980	1980	5
464	20230615	122200	63528762	1982	1982	1982	1982	0
465	20230615	122100	63528762	1982	1979	1982	1978	143
466	20230615	122000	63245767	1983	1983	1983	1983	0
467	20230615	121900	63245767	1983	1983	1983	1983	0
468	20230615	121800	63245767	1983	1983	1983	1983	0
469	20230615	121700	63245767	1983	1983	1983	1983	1
470	20230615	121600	63243784	1983	1983	1983	1983	0
471	20230615	121500	63243784	1983	1983	1983	1983	0
472	20230615	121400	63243784	1983	1983	1983	1983	1
473	20230615	121300	63241801	1986	1986	1986	1986	0
474	20230615	121200	63241801	1986	1986	1986	1986	0
475	20230615	121100	63241801	1986	1986	1986	1986	0
476	20230615	121000	63241801	1986	1986	1986	1986	0
477	20230615	120900	63241801	1986	1986	1986	1986	0
478	20230615	120800	63241801	1986	1986	1986	1986	0
479	20230615	120700	63241801	1986	1986	1986	1986	0
480	20230615	120600	63241801	1986	1986	1986	1986	0
481	20230615	120500	63241801	1986	1986	1986	1986	0
482	20230615	120400	63241801	1986	1986	1986	1986	0
483	20230615	120300	63241801	1986	1986	1986	1986	0
484	20230615	120200	63241801	1986	1986	1986	1986	0
485	20230615	120100	63241801	1986	1986	1986	1986	0
486	20230615	120000	63241801	1986	1986	1986	1986	0
487	20230615	115900	63241801	1986	1986	1986	1986	0
488	20230615	115800	63241801	1986	1986	1986	1986	20
489	20230615	115700	63202081	1986	1986	1986	1986	0
490	20230615	115600	63202081	1986	1986	1986	1986	100
491	20230615	115500	63003481	1987	1987	1987	1987	0
492	20230615	115400	63003481	1987	1987	1987	1987	0
493	20230615	115300	63003481	1987	1987	1987	1987	1
494	20230615	115200	63001494	1984	1976	1984	1976	147
495	20230615	115100	62710926	1976	1976	1976	1976	0
496	20230615	115000	62710926	1976	1976	1976	1976	2
497	20230615	114900	62706974	1973	1973	1973	1973	1
498	20230615	114800	62705001	1973	1973	1973	1973	0
499	20230615	114700	62705001	1973	1973	1973	1973	0
500	20230615	114600	62705001	1973	1973	1973	1973	0
501	20230615	114500	62705001	1973	1973	1973	1973	1
502	20230615	114400	62703028	1973	1972	1973	1972	528
503	20230615	114300	61661784	1972	1972	1972	1972	10
504	20230615	114200	61642064	1972	1972	1972	1972	2
505	20230615	114100	61638120	1973	1973	1973	1973	0
506	20230615	114000	61638120	1973	1973	1973	1973	0
507	20230615	113900	61638120	1973	1973	1973	1973	2
508	20230615	113800	61634174	1974	1970	1974	1970	7
509	20230615	113700	61620376	1970	1970	1970	1969	262
510	20230615	113600	61104241	1970	1970	1970	1970	30
511	20230615	113500	61045141	1970	1970	1970	1970	11
512	20230615	113400	61023471	1970	1973	1973	1970	4407
513	20230615	113300	52338700	1974	1974	1974	1974	10
514	20230615	113200	52318960	1974	1975	1975	1974	2230
515	20230615	113100	47914920	1976	1976	1976	1976	0
516	20230615	113000	47914920	1976	1976	1976	1976	0
517	20230615	112900	47914920	1976	1980	1980	1976	295
518	20230615	112800	47331628	1984	1984	1984	1984	0
519	20230615	112700	47331628	1984	1984	1984	1984	0
520	20230615	112600	47331628	1984	1984	1984	1984	0
521	20230615	112500	47331628	1984	1984	1984	1984	0
522	20230615	112400	47331628	1984	1984	1984	1984	0
523	20230615	112300	47331628	1984	1984	1984	1984	0
524	20230615	112200	47331628	1984	1984	1984	1984	1
525	20230615	112100	47329644	1972	1972	1972	1972	0
526	20230615	112000	47329644	1972	1980	1980	1972	1901
527	20230615	111900	43574228	1986	1986	1986	1986	0
528	20230615	111800	43574228	1986	1986	1986	1986	11
529	20230615	111700	43552382	1986	1986	1986	1986	0
530	20230615	111600	43552382	1986	1986	1986	1986	0
531	20230615	111500	43552382	1986	1986	1986	1986	60
532	20230615	111400	43433222	1986	1986	1986	1986	150
533	20230615	111300	43135322	1986	1986	1986	1986	0
534	20230615	111200	43135322	1986	1986	1986	1986	0
535	20230615	111100	43135322	1986	1986	1986	1986	0
536	20230615	111000	43135322	1986	1986	1986	1986	0
537	20230615	110900	43135322	1986	1986	1986	1986	0
538	20230615	110800	43135322	1986	1986	1986	1986	2
539	20230615	110700	43131350	1975	1975	1975	1975	0
540	20230615	110600	43131350	1975	1975	1975	1975	1251
541	20230615	110500	40660625	1975	1985	1987	1975	2176
542	20230615	110400	36353661	1986	1986	1986	1986	0
543	20230615	110300	36353661	1986	1986	1986	1986	5
544	20230615	110200	36343731	1987	1987	1987	1987	0
545	20230615	110100	36343731	1987	1987	1987	1987	0
546	20230615	110000	36343731	1987	1987	1987	1987	5
547	20230615	105900	36333796	1988	1990	1990	1988	15
548	20230615	105800	36303961	1990	1990	1990	1990	8
549	20230615	105700	36288041	1990	1990	1990	1990	0
550	20230615	105600	36288041	1990	1990	1990	1990	2
551	20230615	105500	36284061	1985	1985	1985	1985	0
552	20230615	105400	36284061	1985	1985	1985	1985	0
553	20230615	105300	36284061	1985	1985	1985	1985	0
554	20230615	105200	36284061	1985	1985	1985	1985	33
555	20230615	105100	36218556	1985	1985	1985	1985	0
556	20230615	105000	36218556	1985	1985	1990	1985	76
557	20230615	104900	36067666	1985	1985	1985	1985	0
558	20230615	104800	36067666	1985	1985	1985	1985	520
559	20230615	104700	35035466	1990	1990	1990	1990	0
560	20230615	104600	35035466	1990	1986	1990	1985	452
561	20230615	104500	34138190	1986	1986	1986	1986	301
562	20230615	104400	33540404	1990	1990	1990	1990	0
563	20230615	104300	33540404	1990	1987	1990	1987	11
564	20230615	104200	33518544	1987	1987	1987	1987	0
565	20230615	104100	33518544	1987	1987	1987	1987	0
566	20230615	104000	33518544	1987	1987	1987	1987	130
567	20230615	103900	33260234	1988	1988	1988	1988	100
568	20230615	103800	33061434	1990	1990	1990	1990	30
569	20230615	103700	33001734	1990	1986	1990	1986	62
570	20230615	103600	32878398	1987	1992	1992	1987	703
571	20230615	103500	31481166	1992	1992	1992	1992	0
572	20230615	103400	31481166	1992	1992	1992	1992	1
573	20230615	103300	31479174	1992	1993	1993	1992	12
574	20230615	103200	31455259	1993	1995	1995	1993	12
575	20230615	103100	31431334	1995	1991	1995	1991	25
576	20230615	103000	31381551	1991	1991	1991	1991	0
577	20230615	102900	31381551	1991	1995	1995	1990	203
578	20230615	102800	30977570	1990	1990	1990	1990	6
579	20230615	102700	30965630	1990	1990	1990	1990	498
580	20230615	102600	29974610	1990	1990	1990	1990	0
581	20230615	102500	29974610	1990	1990	1990	1990	31
582	20230615	102400	29912920	1990	1992	1992	1990	2716
583	20230615	102300	24507297	1995	1996	1996	1995	15
584	20230615	102200	24477367	1996	1996	1996	1996	20
585	20230615	102100	24437447	1996	2000	2000	1996	260
586	20230615	102000	23917487	2000	2000	2000	2000	0
587	20230615	101900	23917487	2000	2000	2000	2000	10
588	20230615	101800	23897487	1992	1992	1992	1992	373
589	20230615	101700	23154471	1993	1993	1993	1993	268
590	20230615	101600	22620347	1994	1995	1995	1994	1738
591	20230615	101500	19153569	1996	1997	1997	1996	329
592	20230615	101400	18496668	2000	1997	2000	1997	51
593	20230615	101300	18394818	1999	1999	1999	1999	153
594	20230615	101200	18088971	1998	1999	1999	1998	220
595	20230615	101100	17649204	2005	1999	2005	1999	30
596	20230615	101000	17589228	2005	2005	2005	2005	0
597	20230615	100900	17589228	2005	2005	2005	1999	46
598	20230615	100800	17497262	1999	1999	1999	1999	56
599	20230615	100700	17385318	2005	2005	2005	2005	0
600	20230615	100600	17385318	2005	2005	2005	2005	0
601	20230615	100500	17385318	2005	2005	2005	2005	0
602	20230615	100400	17385318	2005	2005	2005	2005	0
603	20230615	100300	17385318	2005	2005	2005	2005	0
604	20230615	100200	17385318	2005	2005	2005	2005	11
605	20230615	100100	17363263	1997	1998	1998	1997	740
606	20230615	100000	15885343	1999	1999	1999	1999	95
607	20230615	095900	15695438	2005	2005	2005	2005	1
608	20230615	095800	15693433	2000	2000	2000	2000	14
609	20230615	095700	15665433	2005	2005	2005	2005	0
610	20230615	095600	15665433	2005	2005	2005	2005	104
611	20230615	095500	15456913	2010	2010	2010	2010	0
612	20230615	095400	15456913	2010	2000	2010	2000	113
613	20230615	095300	15230903	1999	2000	2000	1999	420
614	20230615	095200	14391169	1999	1999	1999	1999	0
615	20230615	095100	14391169	1999	2000	2000	1999	216
616	20230615	095000	13959184	2000	2000	2000	2000	0
617	20230615	094900	13959184	2000	2000	2000	2000	119
618	20230615	094800	13721184	2010	2010	2010	2010	0
619	20230615	094700	13721184	2010	2010	2010	2010	0
620	20230615	094600	13721184	2010	2010	2010	2010	0
621	20230615	094500	13721184	2010	2000	2010	2000	12
622	20230615	094400	13697164	2010	2010	2010	2010	0
623	20230615	094300	13697164	2010	2010	2010	2010	0
624	20230615	094200	13697164	2010	2010	2010	2010	0
625	20230615	094100	13697164	2010	2010	2010	2010	0
626	20230615	094000	13697164	2010	2005	2010	2005	33
627	20230615	093900	13630984	2010	2005	2010	1999	487
628	20230615	093800	12656047	2010	2010	2010	2010	1000
629	20230615	093700	10646047	2010	2010	2010	2010	0
630	20230615	093600	10646047	2010	2010	2010	2010	0
631	20230615	093500	10646047	2010	2010	2010	2010	0
632	20230615	093400	10646047	2010	2010	2010	2010	0
633	20230615	093300	10646047	2010	2010	2010	2010	0
634	20230615	093200	10646047	2010	2010	2010	2010	51
635	20230615	093100	10543537	2010	2010	2010	2010	0
636	20230615	093000	10543537	2010	2010	2010	2010	0
637	20230615	092900	10543537	2010	2010	2010	2010	0
638	20230615	092800	10543537	2010	2010	2010	2010	0
639	20230615	092700	10543537	2010	2005	2010	2000	156
640	20230615	092600	10231222	2010	2010	2010	2010	0
641	20230615	092500	10231222	2010	2010	2010	2010	220
642	20230615	092400	9789022	2010	2010	2010	2010	50
643	20230615	092300	9688522	2010	2010	2010	2010	726
644	20230615	092200	8229262	2000	2010	2010	2000	210
645	20230615	092100	7809162	2010	2010	2010	2010	0
646	20230615	092000	7809162	2010	2005	2010	2005	325
647	20230615	091900	7157487	2010	2010	2010	2010	0
648	20230615	091800	7157487	2010	2010	2010	2010	0
649	20230615	091700	7157487	2010	2010	2010	2010	199
650	20230615	091600	6757497	2010	2010	2010	2010	0
651	20230615	091500	6757497	2010	2010	2010	2010	0
652	20230615	091400	6757497	2010	2005	2010	2005	320
653	20230615	091300	6115842	2005	2005	2005	2005	0
654	20230615	091200	6115842	2005	2005	2005	2005	0
655	20230615	091100	6115842	2005	2005	2005	2005	525
656	20230615	091000	5063217	2005	2005	2005	2005	0
657	20230615	090900	5063217	2005	2005	2005	2005	122
658	20230615	090800	4818607	2005	2005	2005	2005	0
659	20230615	090700	4818607	2005	2000	2005	2000	520
660	20230615	090600	3778542	2000	2000	2000	2000	14
661	20230615	090500	3750542	2000	2000	2000	2000	50
662	20230615	090400	3650542	2000	2000	2000	2000	43
663	20230615	090300	3564542	2005	2005	2005	2005	0
664	20230615	090200	3564542	2005	2000	2005	2000	945
665	20230615	090100	1674492	1996	1996	1996	1996	0
666	20230615	090000	1674492	1996	1993	1996	1993	820