KissMeData/014910/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	185700	913482069	1972	1972	1972	1972	2069
3	20230714	185600	913482069	1972	1972	1972	1972	0
4	20230714	185500	913482069	1972	1972	1972	1972	0
5	20230714	185400	913482069	1972	1972	1972	1972	0
6	20230714	185300	913482069	1972	1972	1972	1972	0
7	20230714	185200	913482069	1972	1972	1972	1972	0
8	20230714	185100	913482069	1972	1972	1972	1972	0
9	20230714	185000	913482069	1972	1972	1972	1972	0
10	20230714	184900	913482069	1972	1972	1972	1972	0
11	20230714	184800	913482069	1972	1972	1972	1972	0
12	20230714	184700	913482069	1972	1972	1972	1972	0
13	20230714	184600	913482069	1972	1972	1972	1972	0
14	20230714	184500	913482069	1972	1972	1972	1972	0
15	20230714	184400	913482069	1972	1972	1972	1972	0
16	20230714	184300	913482069	1972	1972	1972	1972	0
17	20230714	184200	913482069	1972	1972	1972	1972	0
18	20230714	184100	913482069	1972	1972	1972	1972	0
19	20230714	184000	913482069	1972	1972	1972	1972	0
20	20230714	183900	913482069	1972	1972	1972	1972	0
21	20230714	183800	913482069	1972	1972	1972	1972	0
22	20230714	183700	913482069	1972	1972	1972	1972	0
23	20230714	183600	913482069	1972	1972	1972	1972	0
24	20230714	183500	913482069	1972	1972	1972	1972	0
25	20230714	183400	913482069	1972	1972	1972	1972	0
26	20230714	183300	913482069	1972	1972	1972	1972	0
27	20230714	183200	913482069	1972	1972	1972	1972	0
28	20230714	183100	913482069	1972	1972	1972	1972	0
29	20230714	183000	913482069	1972	1972	1972	1972	0
30	20230714	182900	913482069	1972	1972	1972	1972	0
31	20230714	182800	913482069	1972	1972	1972	1972	0
32	20230714	182700	913482069	1972	1972	1972	1972	2069
33	20230714	182600	913482069	1972	1972	1972	1972	0
34	20230714	182500	913482069	1972	1972	1972	1972	0
35	20230714	182400	913482069	1972	1972	1972	1972	0
36	20230714	182300	913482069	1972	1972	1972	1972	0
37	20230714	182200	913482069	1972	1972	1972	1972	0
38	20230714	182100	913482069	1972	1972	1972	1972	0
39	20230714	182000	913482069	1972	1972	1972	1972	0
40	20230714	181900	913482069	1972	1972	1972	1972	0
41	20230714	181800	913482069	1972	1972	1972	1972	0
42	20230714	181700	913482069	1972	1972	1972	1972	0
43	20230714	181600	913482069	1972	1972	1972	1972	0
44	20230714	181500	913482069	1972	1972	1972	1972	0
45	20230714	181400	913482069	1972	1972	1972	1972	0
46	20230714	181300	913482069	1972	1972	1972	1972	0
47	20230714	181200	913482069	1972	1972	1972	1972	0
48	20230714	181100	913482069	1972	1972	1972	1972	0
49	20230714	181000	913482069	1972	1972	1972	1972	0
50	20230714	180900	913482069	1972	1972	1972	1972	0
51	20230714	180800	913482069	1972	1972	1972	1972	0
52	20230714	180700	913482069	1972	1972	1972	1972	0
53	20230714	180600	913482069	1972	1972	1972	1972	0
54	20230714	180500	913482069	1972	1972	1972	1972	0
55	20230714	180400	913482069	1972	1972	1972	1972	0
56	20230714	180300	913482069	1972	1972	1972	1972	0
57	20230714	180200	913482069	1972	1972	1972	1972	0
58	20230714	180100	913482069	1972	1972	1972	1972	0
59	20230714	180000	913482069	1972	1972	1972	1972	0
60	20230714	175900	913482069	1972	1972	1972	1972	0
61	20230714	175800	913482069	1972	1972	1972	1972	0
62	20230714	175700	913482069	1972	1972	1972	1972	2069
63	20230714	175600	913482069	1972	1972	1972	1972	0
64	20230714	175500	913482069	1972	1972	1972	1972	0
65	20230714	175400	913482069	1972	1972	1972	1972	0
66	20230714	175300	913482069	1972	1972	1972	1972	0
67	20230714	175200	913482069	1972	1972	1972	1972	0
68	20230714	175100	913482069	1972	1972	1972	1972	0
69	20230714	175000	913482069	1972	1972	1972	1972	0
70	20230714	174900	913482069	1972	1972	1972	1972	0
71	20230714	174800	913482069	1972	1972	1972	1972	0
72	20230714	174700	913482069	1972	1972	1972	1972	0
73	20230714	174600	913482069	1972	1972	1972	1972	0
74	20230714	174500	913482069	1972	1972	1972	1972	0
75	20230714	174400	913482069	1972	1972	1972	1972	0
76	20230714	174300	913482069	1972	1972	1972	1972	0
77	20230714	174200	913482069	1972	1972	1972	1972	0
78	20230714	174100	913482069	1972	1972	1972	1972	0
79	20230714	174000	913482069	1972	1972	1972	1972	0
80	20230714	173900	913482069	1972	1972	1972	1972	0
81	20230714	173800	913482069	1972	1972	1972	1972	0
82	20230714	173700	913482069	1972	1972	1972	1972	0
83	20230714	173600	913482069	1972	1972	1972	1972	0
84	20230714	173500	913482069	1972	1972	1972	1972	0
85	20230714	173400	913482069	1972	1972	1972	1972	0
86	20230714	173300	913482069	1972	1972	1972	1972	0
87	20230714	173200	913482069	1972	1972	1972	1972	0
88	20230714	173100	913482069	1972	1972	1972	1972	0
89	20230714	173000	913482069	1972	1972	1972	1972	0
90	20230714	172900	913482069	1972	1972	1972	1972	0
91	20230714	172800	913482069	1972	1972	1972	1972	0
92	20230714	172700	913482069	1972	1972	1972	1972	2069
93	20230714	172600	913482069	1972	1972	1972	1972	0
94	20230714	172500	913482069	1972	1972	1972	1972	0
95	20230714	172400	913482069	1972	1972	1972	1972	0
96	20230714	172300	913482069	1972	1972	1972	1972	0
97	20230714	172200	913482069	1972	1972	1972	1972	0
98	20230714	172100	913482069	1972	1972	1972	1972	0
99	20230714	172000	913482069	1972	1972	1972	1972	0
100	20230714	171900	913482069	1972	1972	1972	1972	0
101	20230714	171800	913482069	1972	1972	1972	1972	0
102	20230714	171700	913482069	1972	1972	1972	1972	0
103	20230714	171600	913482069	1972	1972	1972	1972	0
104	20230714	171500	913482069	1972	1972	1972	1972	0
105	20230714	171400	913482069	1972	1972	1972	1972	0
106	20230714	171300	913482069	1972	1972	1972	1972	0
107	20230714	171200	913482069	1972	1972	1972	1972	0
108	20230714	171100	913482069	1972	1972	1972	1972	0
109	20230714	171000	913482069	1972	1972	1972	1972	0
110	20230714	170900	913482069	1972	1972	1972	1972	0
111	20230714	170800	913482069	1972	1972	1972	1972	0
112	20230714	170700	913482069	1972	1972	1972	1972	0
113	20230714	170600	913482069	1972	1972	1972	1972	0
114	20230714	170500	913482069	1972	1972	1972	1972	0
115	20230714	170400	913482069	1972	1972	1972	1972	0
116	20230714	170300	913482069	1972	1972	1972	1972	0
117	20230714	170200	913482069	1972	1972	1972	1972	0
118	20230714	170100	913482069	1972	1972	1972	1972	0
119	20230714	170000	913482069	1972	1972	1972	1972	0
120	20230714	165900	913482069	1972	1972	1972	1972	0
121	20230714	165800	913482069	1972	1972	1972	1972	0
122	20230714	165700	913482069	1972	1972	1972	1972	2069
123	20230714	165600	913482069	1972	1972	1972	1972	0
124	20230714	165500	913482069	1972	1972	1972	1972	0
125	20230714	165400	913482069	1972	1972	1972	1972	0
126	20230714	165300	913482069	1972	1972	1972	1972	0
127	20230714	165200	913482069	1972	1972	1972	1972	0
128	20230714	165100	913482069	1972	1972	1972	1972	0
129	20230714	165000	913482069	1972	1972	1972	1972	0
130	20230714	164900	913482069	1972	1972	1972	1972	0
131	20230714	164800	913482069	1972	1972	1972	1972	0
132	20230714	164700	913482069	1972	1972	1972	1972	0
133	20230714	164600	913482069	1972	1972	1972	1972	0
134	20230714	164500	913482069	1972	1972	1972	1972	0
135	20230714	164400	913482069	1972	1972	1972	1972	0
136	20230714	164300	913482069	1972	1972	1972	1972	0
137	20230714	164200	913482069	1972	1972	1972	1972	0
138	20230714	164100	913482069	1972	1972	1972	1972	0
139	20230714	164000	913482069	1972	1972	1972	1972	0
140	20230714	163900	913482069	1972	1972	1972	1972	0
141	20230714	163800	913482069	1972	1972	1972	1972	0
142	20230714	163700	913482069	1972	1972	1972	1972	0
143	20230714	163600	913482069	1972	1972	1972	1972	0
144	20230714	163500	913482069	1972	1972	1972	1972	0
145	20230714	163400	913482069	1972	1972	1972	1972	0
146	20230714	163300	913482069	1972	1972	1972	1972	0
147	20230714	163200	913482069	1972	1972	1972	1972	0
148	20230714	163100	913482069	1972	1972	1972	1972	0
149	20230714	163000	913482069	1972	1972	1972	1972	0
150	20230714	162900	913482069	1972	1972	1972	1972	0
151	20230714	162800	913482069	1972	1972	1972	1972	0
152	20230714	162700	913482069	1972	1972	1972	1972	2069
153	20230714	162600	913482069	1972	1972	1972	1972	0
154	20230714	162500	913482069	1972	1972	1972	1972	0
155	20230714	162400	913482069	1972	1972	1972	1972	0
156	20230714	162300	913482069	1972	1972	1972	1972	0
157	20230714	162200	913482069	1972	1972	1972	1972	0
158	20230714	162100	913482069	1972	1972	1972	1972	0
159	20230714	162000	913482069	1972	1972	1972	1972	0
160	20230714	161900	913482069	1972	1972	1972	1972	0
161	20230714	161800	913482069	1972	1972	1972	1972	0
162	20230714	161700	913482069	1972	1972	1972	1972	0
163	20230714	161600	913482069	1972	1972	1972	1972	0
164	20230714	161500	913482069	1972	1972	1972	1972	0
165	20230714	161400	913482069	1972	1972	1972	1972	0
166	20230714	161300	913482069	1972	1972	1972	1972	0
167	20230714	161200	913482069	1972	1972	1972	1972	0
168	20230714	161100	913482069	1972	1972	1972	1972	0
169	20230714	161000	913482069	1972	1972	1972	1972	0
170	20230714	160900	913482069	1972	1972	1972	1972	0
171	20230714	160800	913482069	1972	1972	1972	1972	0
172	20230714	160700	913482069	1972	1972	1972	1972	0
173	20230714	160600	913482069	1972	1972	1972	1972	0
174	20230714	160500	913482069	1972	1972	1972	1972	0
175	20230714	160400	913482069	1972	1972	1972	1972	0
176	20230714	160300	913482069	1972	1972	1972	1972	0
177	20230714	160200	913482069	1972	1972	1972	1972	0
178	20230714	160100	913482069	1972	1972	1972	1972	0
179	20230714	160000	913482069	1972	1972	1972	1972	0
180	20230714	155900	913482069	1972	1972	1972	1972	0
181	20230714	155800	913482069	1972	1972	1972	1972	0
182	20230714	155700	913482069	1972	1972	1972	1972	2069
183	20230714	155600	913482069	1972	1972	1972	1972	0
184	20230714	155500	913482069	1972	1972	1972	1972	0
185	20230714	155400	913482069	1972	1972	1972	1972	0
186	20230714	155300	913482069	1972	1972	1972	1972	0
187	20230714	155200	913482069	1972	1972	1972	1972	0
188	20230714	155100	913482069	1972	1972	1972	1972	0
189	20230714	155000	913482069	1972	1972	1972	1972	0
190	20230714	154900	913482069	1972	1972	1972	1972	0
191	20230714	154800	913482069	1972	1972	1972	1972	0
192	20230714	154700	913482069	1972	1972	1972	1972	0
193	20230714	154600	913482069	1972	1972	1972	1972	0
194	20230714	154500	913482069	1972	1972	1972	1972	0
195	20230714	154400	913482069	1972	1972	1972	1972	0
196	20230714	154300	913482069	1972	1972	1972	1972	0
197	20230714	154200	913482069	1972	1972	1972	1972	0
198	20230714	154100	913482069	1972	1972	1972	1972	0
199	20230714	154000	913482069	1972	1972	1972	1972	0
200	20230714	153900	913482069	1972	1972	1972	1972	0
201	20230714	153800	913482069	1972	1972	1972	1972	0
202	20230714	153700	913482069	1972	1972	1972	1972	0
203	20230714	153600	913482069	1972	1972	1972	1972	0
204	20230714	153500	913482069	1972	1972	1972	1972	0
205	20230714	153400	913482069	1972	1972	1972	1972	0
206	20230714	153300	913482069	1972	1972	1972	1972	0
207	20230714	153200	913482069	1972	1972	1972	1972	0
208	20230714	153100	913482069	1972	1972	1972	1972	0
209	20230714	153000	913482069	1972	1972	1972	1972	2069
210	20230714	152900	909402001	1975	1975	1975	1975	0
211	20230714	152800	909402001	1975	1975	1975	1975	0
212	20230714	152700	909402001	1975	1975	1975	1975	0
213	20230714	152600	909402001	1975	1975	1975	1975	0
214	20230714	152500	909402001	1975	1975	1975	1975	0
215	20230714	152400	909402001	1975	1975	1975	1975	0
216	20230714	152300	909402001	1975	1975	1975	1975	0
217	20230714	152200	909402001	1975	1975	1975	1975	0
218	20230714	152100	909402001	1975	1975	1975	1975	0
219	20230714	152000	909402001	1975	1975	1975	1975	0
220	20230714	151900	909402001	1975	1972	1975	1971	1363
221	20230714	151800	906714555	1972	1972	1972	1972	20
222	20230714	151700	906675115	1972	1972	1972	1972	2972
223	20230714	151600	900814331	1972	1973	1973	1972	288
224	20230714	151500	900246190	1972	1972	1972	1972	25
225	20230714	151400	900196890	1972	1972	1972	1972	1
226	20230714	151300	900194918	1973	1973	1973	1973	326
227	20230714	151200	899551720	1972	1972	1972	1972	1019
228	20230714	151100	897542252	1972	1972	1972	1972	0
229	20230714	151000	897542252	1972	1972	1972	1972	1129
230	20230714	150900	895315864	1973	1973	1973	1973	193
231	20230714	150800	894935075	1973	1973	1973	1973	692
232	20230714	150700	893569759	1974	1974	1974	1974	0
233	20230714	150600	893569759	1974	1974	1974	1974	13
234	20230714	150500	893544097	1975	1975	1975	1975	48
235	20230714	150400	893449297	1973	1973	1973	1973	0
236	20230714	150300	893449297	1973	1973	1973	1973	69
237	20230714	150200	893313160	1973	1974	1974	1973	3354
238	20230714	150100	886694017	1975	1975	1975	1975	1693
239	20230714	150000	883350342	1975	1976	1976	1975	1011
240	20230714	145900	881353613	1976	1975	1976	1975	2300
241	20230714	145800	876809873	1975	1975	1975	1975	0
242	20230714	145700	876809873	1975	1974	1975	1974	1326
243	20230714	145600	874192295	1974	1974	1975	1974	2577
244	20230714	145500	869105286	1974	1974	1974	1974	25
245	20230714	145400	869055936	1975	1975	1975	1975	300
246	20230714	145300	868463436	1975	1975	1975	1975	4
247	20230714	145200	868455536	1975	1975	1975	1975	0
248	20230714	145100	868455536	1975	1975	1975	1975	53
249	20230714	145000	868350861	1975	1975	1975	1975	389
250	20230714	144900	867582586	1975	1975	1975	1975	0
251	20230714	144800	867582586	1975	1975	1975	1975	945
252	20230714	144700	865716211	1974	1972	1974	1972	60
253	20230714	144600	865597831	1971	1971	1971	1971	20
254	20230714	144500	865558411	1971	1971	1971	1971	129
255	20230714	144400	865304152	1971	1971	1971	1971	2000
256	20230714	144300	861362152	1971	1971	1971	1971	0
257	20230714	144200	861362152	1971	1971	1971	1971	801
258	20230714	144100	859783381	1975	1975	1975	1975	0
259	20230714	144000	859783381	1975	1975	1975	1975	2
260	20230714	143900	859779431	1976	1976	1976	1976	227
261	20230714	143800	859330879	1976	1976	1976	1976	2
262	20230714	143700	859326927	1975	1976	1976	1975	147
263	20230714	143600	859036555	1976	1976	1976	1976	0
264	20230714	143500	859036555	1976	1976	1976	1976	1299
265	20230714	143400	856469731	1969	1968	1969	1968	314
266	20230714	143300	855851574	1969	1976	1976	1969	2018
267	20230714	143200	851878062	1969	1969	1969	1969	450
268	20230714	143100	850992012	1969	1976	1976	1969	525
269	20230714	143000	849957587	1976	1976	1976	1976	0
270	20230714	142900	849957587	1976	1976	1976	1976	0
271	20230714	142800	849957587	1976	1976	1976	1976	0
272	20230714	142700	849957587	1976	1976	1976	1976	0
273	20230714	142600	849957587	1976	1976	1976	1976	0
274	20230714	142500	849957587	1976	1976	1976	1976	200
275	20230714	142400	849562387	1976	1976	1976	1976	0
276	20230714	142300	849562387	1976	1966	1976	1966	157
277	20230714	142200	849253525	1965	1965	1965	1965	20
278	20230714	142100	849214225	1965	1967	1967	1965	7044
279	20230714	142000	835371098	1976	1975	1976	1975	25
280	20230714	141900	835321706	1976	1969	1976	1965	10001
281	20230714	141800	815664725	1969	1970	1970	1969	6063
282	20230714	141700	803722866	1970	1974	1974	1970	10258
283	20230714	141600	783494423	1974	1978	1978	1974	134
284	20230714	141500	783229383	1974	1974	1974	1974	0
285	20230714	141400	783229383	1974	1974	1974	1974	0
286	20230714	141300	783229383	1974	1974	1974	1974	19
287	20230714	141200	783191877	1974	1974	1974	1974	1
288	20230714	141100	783189903	1979	1974	1979	1974	47
289	20230714	141000	783096990	1979	1979	1979	1979	2
290	20230714	140900	783093032	1974	1974	1974	1974	0
291	20230714	140800	783093032	1974	1974	1974	1974	0
292	20230714	140700	783093032	1974	1974	1974	1974	0
293	20230714	140600	783093032	1974	1976	1976	1974	7918
294	20230714	140500	767457930	1976	1976	1976	1976	5
295	20230714	140400	767448050	1976	1976	1976	1976	29
296	20230714	140300	767390746	1977	1980	1980	1977	110
297	20230714	140200	767172976	1981	1978	1982	1978	705
298	20230714	140100	765776013	1980	1980	1980	1980	1
299	20230714	140000	765774033	1981	1981	1981	1981	0
300	20230714	135900	765774033	1981	1981	1981	1981	0
301	20230714	135800	765774033	1981	1981	1981	1981	0
302	20230714	135700	765774033	1981	1981	1981	1981	0
303	20230714	135600	765774033	1981	1981	1981	1981	2
304	20230714	135500	765770071	1981	1981	1981	1981	0
305	20230714	135400	765770071	1981	1977	1981	1977	272
306	20230714	135300	765231511	1976	1977	1977	1976	2065
307	20230714	135200	761150139	1980	1980	1980	1980	0
308	20230714	135100	761150139	1980	1980	1980	1980	0
309	20230714	135000	761150139	1980	1980	1980	1980	0
310	20230714	134900	761150139	1980	1980	1980	1980	0
311	20230714	134800	761150139	1980	1980	1980	1980	0
312	20230714	134700	761150139	1980	1980	1980	1980	0
313	20230714	134600	761150139	1980	1980	1980	1980	2260
314	20230714	134500	756675339	1981	1979	1981	1979	4238
315	20230714	134400	748284103	1975	1975	1975	1975	0
316	20230714	134300	748284103	1975	1975	1975	1975	0
317	20230714	134200	748284103	1975	1977	1977	1975	201
318	20230714	134100	747887121	1974	1974	1974	1974	0
319	20230714	134000	747887121	1974	1974	1974	1974	40
320	20230714	133900	747808161	1975	1975	1975	1975	1327
321	20230714	133800	745187336	1976	1976	1976	1976	1044
322	20230714	133700	743124392	1977	1978	1978	1977	825
323	20230714	133600	741493175	1978	1979	1979	1978	3
324	20230714	133500	741487239	1977	1977	1977	1977	0
325	20230714	133400	741487239	1977	1977	1977	1977	0
326	20230714	133300	741487239	1977	1978	1978	1977	1001
327	20230714	133200	739508261	1978	1978	1978	1978	0
328	20230714	133100	739508261	1978	1978	1978	1978	1
329	20230714	133000	739506283	1976	1976	1976	1976	2
330	20230714	132900	739502331	1980	1975	1980	1975	53
331	20230714	132800	739397646	1975	1976	1976	1975	1597
332	20230714	132700	736242467	1979	1979	1979	1979	0
333	20230714	132600	736242467	1979	1979	1979	1979	250
334	20230714	132500	735747717	1980	1980	1980	1980	0
335	20230714	132400	735747717	1980	1980	1980	1980	2349
336	20230714	132300	731096697	1981	1981	1981	1981	50
337	20230714	132200	730997647	1980	1981	1981	1980	102
338	20230714	132100	730795686	1981	1981	1981	1981	0
339	20230714	132000	730795686	1981	1981	1981	1981	0
340	20230714	131900	730795686	1981	1981	1981	1981	0
341	20230714	131800	730795686	1981	1981	1981	1981	0
342	20230714	131700	730795686	1981	1981	1981	1981	28
343	20230714	131600	730740218	1980	1980	1980	1980	508
344	20230714	131500	729734378	1980	1980	1980	1980	0
345	20230714	131400	729734378	1980	1980	1980	1980	520
346	20230714	131300	728704778	1980	1980	1980	1980	0
347	20230714	131200	728704778	1980	1981	1981	1980	62
348	20230714	131100	728581988	1981	1981	1981	1981	0
349	20230714	131000	728581988	1981	1981	1981	1981	5
350	20230714	130900	728572083	1972	1972	1972	1972	0
351	20230714	130800	728572083	1972	1972	1972	1972	0
352	20230714	130700	728572083	1972	1972	1972	1972	0
353	20230714	130600	728572083	1972	1975	1981	1972	441
354	20230714	130500	727701051	1982	1982	1982	1982	14
355	20230714	130400	727673303	1982	1972	1982	1972	183
356	20230714	130300	727311531	1975	1972	1975	1971	1613
357	20230714	130200	724131296	1971	1970	1971	1970	1600
358	20230714	130100	720978696	1971	1971	1971	1971	700
359	20230714	130000	719598996	1971	1971	1972	1971	903
360	20230714	125900	717819182	1971	1972	1972	1971	1000
361	20230714	125800	715848181	1976	1976	1976	1976	0
362	20230714	125700	715848181	1976	1971	1976	1971	544
363	20230714	125600	714775897	1971	1974	1976	1971	15707
364	20230714	125500	683787305	1974	1974	1974	1974	888
365	20230714	125400	682034393	1974	1975	1975	1974	2157
366	20230714	125300	677774331	1975	1976	1976	1975	1214
367	20230714	125200	675376242	1976	1977	1977	1976	590
368	20230714	125100	674210372	1977	1977	1977	1977	1007
369	20230714	125000	672219533	1977	1977	1977	1977	505
370	20230714	124900	671221148	1976	1975	1976	1975	26
371	20230714	124800	671169797	1975	1975	1975	1975	501
372	20230714	124700	670180322	1975	1975	1975	1975	345
373	20230714	124600	669498947	1975	1975	1975	1975	1265
374	20230714	124500	667000572	1975	1975	1975	1975	2426
375	20230714	124400	662209222	1975	1975	1975	1975	0
376	20230714	124300	662209222	1975	1976	1976	1975	983
377	20230714	124200	660267703	1976	1978	1978	1975	204
378	20230714	124100	659864581	1975	1975	1975	1975	64
379	20230714	124000	659738181	1975	1975	1978	1975	454
380	20230714	123900	658841528	1976	1980	1980	1976	2124
381	20230714	123800	654643994	1981	1982	1982	1981	12
382	20230714	123700	654620211	1977	1983	1983	1977	1107
383	20230714	123600	652429830	1983	1983	1983	1983	1
384	20230714	123500	652427847	1976	1983	1983	1976	694
385	20230714	123400	651056312	1983	1983	1983	1983	1101
386	20230714	123300	648873029	1976	1976	1976	1976	0
387	20230714	123200	648873029	1976	1976	1976	1976	0
388	20230714	123100	648873029	1976	1976	1976	1976	0
389	20230714	123000	648873029	1976	1976	1976	1976	800
390	20230714	122900	647292229	1974	1974	1974	1974	0
391	20230714	122800	647292229	1974	1974	1974	1974	0
392	20230714	122700	647292229	1974	1974	1974	1974	0
393	20230714	122600	647292229	1974	1974	1974	1974	0
394	20230714	122500	647292229	1974	1974	1974	1974	737
395	20230714	122400	645837391	1974	1974	1974	1973	111
396	20230714	122300	645618296	1974	1974	1974	1974	2
397	20230714	122200	645614348	1973	1974	1974	1973	2588
398	20230714	122100	640508223	1974	1973	1974	1973	418
399	20230714	122000	639683491	1973	1974	1974	1973	1429
400	20230714	121900	636862674	1974	1974	1974	1974	873
401	20230714	121800	635139372	1973	1974	1974	1973	3000
402	20230714	121700	629219182	1974	1976	1976	1974	1157
403	20230714	121600	626933248	1976	1975	1976	1975	9990
404	20230714	121500	607194008	1974	1976	1976	1974	2964
405	20230714	121400	601341137	1976	1976	1976	1976	0
406	20230714	121300	601341137	1976	1976	1976	1976	27
407	20230714	121200	601287785	1976	1976	1976	1976	60
408	20230714	121100	601169225	1975	1976	1976	1975	1429
409	20230714	121000	598345619	1976	1976	1976	1976	302
410	20230714	120900	597748867	1976	1978	1978	1976	1365
411	20230714	120800	595049292	1978	1978	1978	1978	0
412	20230714	120700	595049292	1978	1978	1978	1978	103
413	20230714	120600	594845558	1978	1978	1978	1978	0
414	20230714	120500	594845558	1978	1978	1978	1978	2
415	20230714	120400	594841602	1978	1978	1978	1978	51
416	20230714	120300	594740724	1977	1977	1983	1977	2358
417	20230714	120200	590078928	1977	1977	1977	1977	148
418	20230714	120100	589786332	1977	1984	1984	1977	29
419	20230714	120000	589728992	1982	1982	1982	1982	100
420	20230714	115900	589530792	1985	1985	1985	1985	0
421	20230714	115800	589530792	1985	1985	1985	1985	0
422	20230714	115700	589530792	1985	1980	1985	1977	9995
423	20230714	115600	569741910	1980	1980	1980	1980	496
424	20230714	115500	568759830	1977	1977	1977	1977	1818
425	20230714	115400	565165644	1977	1977	1977	1977	0
426	20230714	115300	565165644	1977	1977	1977	1977	100
427	20230714	115200	564967944	1978	1977	1978	1977	131
428	20230714	115100	564708846	1975	1975	1975	1975	1975
429	20230714	115000	560808221	1975	1975	1975	1975	41
430	20230714	114900	560727246	1973	1977	1977	1973	9697
431	20230714	114800	541573549	1978	1977	1978	1977	671
432	20230714	114700	540246730	1977	1977	1978	1977	1506
433	20230714	114600	537269115	1977	1977	1977	1977	368
434	20230714	114500	536541579	1977	1978	1978	1977	1709
435	20230714	114400	533162636	1979	1979	1979	1979	26
436	20230714	114300	533111182	1979	1980	1980	1979	520
437	20230714	114200	532082082	1980	1980	1980	1980	0
438	20230714	114100	532082082	1980	1979	1980	1979	5
439	20230714	114000	532072185	1979	1979	1980	1977	6069
440	20230714	113900	520067489	1980	1980	1980	1980	4231
441	20230714	113800	511690109	1981	1981	1981	1981	574
442	20230714	113700	510553015	1982	1982	1982	1982	351
443	20230714	113600	509857333	1981	1982	1982	1981	10760
444	20230714	113500	488539203	1982	1982	1982	1982	0
445	20230714	113400	488539203	1982	1983	1983	1982	578
446	20230714	113300	487393585	1982	1982	1982	1982	1020
447	20230714	113200	485371945	1982	1982	1982	1982	702
448	20230714	113100	483980581	1982	1983	1983	1982	2301
449	20230714	113000	479419579	1983	1983	1983	1983	0
450	20230714	112900	479419579	1983	1983	1983	1983	80
451	20230714	112800	479260939	1983	1983	1983	1983	20
452	20230714	112700	479221279	1983	1983	1983	1983	0
453	20230714	112600	479221279	1983	1982	1983	1982	1152
454	20230714	112500	476937915	1982	1982	1982	1982	0
455	20230714	112400	476937915	1982	1983	1983	1982	142
456	20230714	112300	476656412	1982	1982	1982	1982	0
457	20230714	112200	476656412	1982	1982	1982	1982	0
458	20230714	112100	476656412	1982	1982	1982	1982	32
459	20230714	112000	476592988	1982	1985	1985	1982	2018
460	20230714	111900	472592979	1982	1981	1982	1981	1492
461	20230714	111800	469636680	1981	1982	1982	1981	135
462	20230714	111700	469369136	1982	1982	1982	1982	0
463	20230714	111600	469369136	1982	1982	1982	1982	28
464	20230714	111500	469313640	1982	1982	1982	1982	900
465	20230714	111400	467529840	1982	1982	1982	1982	0
466	20230714	111300	467529840	1982	1982	1982	1982	351
467	20230714	111200	466834158	1982	1982	1982	1982	407
468	20230714	111100	466027484	1982	1982	1982	1981	1818
469	20230714	111000	462424279	1982	1984	1984	1982	6231
470	20230714	110900	450067366	1984	1985	1985	1984	426
471	20230714	110800	449221757	1985	1985	1985	1985	45
472	20230714	110700	449132432	1991	1985	1991	1985	782
473	20230714	110600	447578650	1985	1985	1985	1985	230
474	20230714	110500	447122100	1985	1985	1995	1985	821
475	20230714	110400	445492405	1996	1996	1996	1996	0
476	20230714	110300	445492405	1996	1996	1996	1996	0
477	20230714	110200	445492405	1996	1996	1996	1996	1
478	20230714	110100	445490409	1997	1997	1997	1997	2
479	20230714	110000	445486415	1983	1997	1997	1983	2312
480	20230714	105900	440900505	1997	1983	1997	1983	292
481	20230714	105800	440321385	1997	1984	1997	1984	935
482	20230714	105700	438466306	1997	1996	1997	1996	56
483	20230714	105600	438354477	1984	1992	1996	1984	115
484	20230714	105500	438125974	1996	1995	1997	1992	175
485	20230714	105400	437776944	1997	1997	1997	1997	10
486	20230714	105300	437756974	1992	1989	1992	1989	1526
487	20230714	105200	434720233	1987	1983	1987	1983	9397
488	20230714	105100	416063316	1983	1983	1983	1983	259
489	20230714	105000	415549719	1982	1983	1983	1982	527
490	20230714	104900	414505182	1985	1985	1985	1985	0
491	20230714	104800	414505182	1985	1985	1985	1985	103
492	20230714	104700	414300727	1985	1985	1985	1985	0
493	20230714	104600	414300727	1985	1985	1985	1985	3
494	20230714	104500	414294772	1985	1985	1985	1985	3
495	20230714	104400	414288817	1981	1982	1982	1981	2005
496	20230714	104300	410316549	1982	1981	1982	1981	1641
497	20230714	104200	407064089	1982	1982	1982	1982	59
498	20230714	104100	406947151	1982	1982	1982	1982	0
499	20230714	104000	406947151	1982	1982	1982	1982	92
500	20230714	103900	406764807	1982	1982	1982	1982	486
501	20230714	103800	405801555	1983	1983	1983	1983	100
502	20230714	103700	405603255	1983	1983	1983	1983	100
503	20230714	103600	405404955	1985	1985	1985	1985	159
504	20230714	103500	405089340	1984	1984	1984	1984	0
505	20230714	103400	405089340	1984	1985	1985	1983	440
506	20230714	103300	404216452	1985	1985	1985	1985	20
507	20230714	103200	404176752	1985	1984	1985	1984	101
508	20230714	103100	403976367	1983	1982	1983	1982	2991
509	20230714	103000	398045493	1982	1982	1982	1982	71
510	20230714	102900	397904771	1980	1980	1980	1980	1602
511	20230714	102800	394732811	1980	1980	1980	1980	90
512	20230714	102700	394554611	1976	1980	1980	1976	163
513	20230714	102600	394231896	1980	1980	1980	1980	1396
514	20230714	102500	391467816	1981	1982	1982	1981	7
515	20230714	102400	391453946	1983	1984	1984	1982	11
516	20230714	102300	391432131	1985	1981	1985	1975	10002
517	20230714	102200	371651741	1980	1981	1981	1980	1050
518	20230714	102100	369572541	1985	1985	1985	1985	92
519	20230714	102000	369389921	1985	1986	1986	1985	37
520	20230714	101900	369316472	1980	1987	1987	1980	23040
521	20230714	101800	323688960	1987	1987	1987	1987	144
522	20230714	101700	323402832	1987	1986	1987	1986	396
523	20230714	101600	322616199	1986	1985	1986	1985	841
524	20230714	101500	320946032	1985	1985	1985	1985	1
525	20230714	101400	320944047	1984	1984	1984	1984	13
526	20230714	101300	320918255	1984	1982	1984	1981	4315
527	20230714	101200	312368780	1982	1983	1983	1982	1020
528	20230714	101100	310347139	1986	1986	1986	1986	0
529	20230714	101000	310347139	1986	1985	1986	1982	55
530	20230714	100900	310238093	1981	1981	1981	1981	329
531	20230714	100800	309586344	1981	1981	1981	1981	22
532	20230714	100700	309542762	1987	1982	1987	1981	7812
533	20230714	100600	294064684	1981	1981	1981	1981	0
534	20230714	100500	294064684	1981	1984	1984	1981	3000
535	20230714	100400	288119822	1988	1988	1988	1988	1
536	20230714	100300	288117834	1983	1982	1983	1982	162
537	20230714	100200	287796590	1982	1983	1983	1982	200
538	20230714	100100	287400124	1982	1981	1982	1981	1779
539	20230714	100000	283874846	1980	1980	1980	1980	25
540	20230714	095900	283825346	1980	1987	1989	1980	20229
541	20230714	095800	243705149	1987	1989	1989	1987	173
542	20230714	095700	243361388	1989	1987	1989	1987	301
543	20230714	095600	242763151	1987	1988	1988	1987	6519
544	20230714	095500	229808898	1988	1992	1992	1988	319
545	20230714	095400	229173601	1990	1991	1991	1990	1168
546	20230714	095300	226849181	1991	1991	1991	1991	30
547	20230714	095200	226789451	1986	1986	1986	1986	0
548	20230714	095100	226789451	1986	1987	1987	1986	106
549	20230714	095000	226578846	1987	1987	1987	1987	203
550	20230714	094900	226175485	1987	1986	1987	1986	625
551	20230714	094800	224933711	1986	1987	1987	1986	450
552	20230714	094700	224039861	1987	1987	1987	1987	1129
553	20230714	094600	221796538	1987	1990	1990	1987	2759
554	20230714	094500	216312544	1990	1990	1990	1990	7894
555	20230714	094400	200603484	1990	1990	1997	1990	3368
556	20230714	094300	193899643	1997	1990	1997	1990	1535
557	20230714	094200	190844923	1990	1991	1991	1990	500
558	20230714	094100	189849823	1990	1992	1992	1990	5615
559	20230714	094000	178673931	1997	1997	1997	1997	0
560	20230714	093900	178673931	1997	1992	1997	1990	897
561	20230714	093800	176887772	1993	1996	1997	1993	672
562	20230714	093700	175547071	1996	1999	1999	1996	30
563	20230714	093600	175487176	1998	1998	1998	1990	1269
564	20230714	093500	172953154	1998	1990	1998	1990	2718
565	20230714	093400	167543454	1990	1990	1991	1990	1174
566	20230714	093300	165207144	1991	2005	2005	1991	3978
567	20230714	093200	157255685	2005	2010	2010	2005	969
568	20230714	093100	155312825	2005	2010	2010	2005	18
569	20230714	093000	155276705	2010	2005	2010	2005	1014
570	20230714	092900	153243595	2005	2000	2005	2000	20
571	20230714	092800	153203545	2000	2005	2005	2000	7788
572	20230714	092700	137625945	2005	2005	2005	2005	0
573	20230714	092600	137625945	2005	2005	2005	2005	152
574	20230714	092500	137321185	2005	2005	2005	2005	1299
575	20230714	092400	134716690	2005	2005	2005	2005	1776
576	20230714	092300	131155810	2010	2010	2010	2010	600
577	20230714	092200	129949810	2010	2010	2010	2010	303
578	20230714	092100	129340780	2010	2010	2010	2010	1102
579	20230714	092000	127125760	2020	2020	2020	2020	1000
580	20230714	091900	125105760	2020	2020	2020	2020	201
581	20230714	091800	124699740	2010	2010	2025	2010	3076
582	20230714	091700	118513980	2010	2010	2010	2010	509
583	20230714	091600	117490890	2010	2010	2010	2010	817
584	20230714	091500	115848720	2025	2025	2025	2025	0
585	20230714	091400	115848720	2025	2010	2025	2010	593
586	20230714	091300	114650800	2010	2010	2010	2010	600
587	20230714	091200	113444800	2010	2010	2010	2010	1309
588	20230714	091100	110813710	2010	2010	2010	2010	2439
589	20230714	091000	105911320	2010	2010	2010	2010	101
590	20230714	090900	105708310	2010	2005	2015	2005	3385
591	20230714	090800	98905530	2005	2000	2010	2000	3153
592	20230714	090700	92578300	2000	2000	2010	2000	6454
593	20230714	090600	79670250	2000	2020	2020	2000	10551
594	20230714	090500	58500030	2015	2020	2030	2015	4193
595	20230714	090400	50016620	2030	2030	2030	2025	5081
596	20230714	090300	39720640	2030	2030	2035	2030	1300
597	20230714	090200	37077200	2030	2035	2035	2030	8338
598	20230714	090100	20148775	2035	2035	2035	2030	3508
599	20230714	090000	13012300	2030	2030	2030	2030	4133