KissMeData/014190/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	202300	94907964	1996	1996	1996	1996	1516
3	20230613	202200	94907964	1996	1996	1996	1996	0
4	20230613	202100	94907964	1996	1996	1996	1996	0
5	20230613	202000	94907964	1996	1996	1996	1996	0
6	20230613	201900	94907964	1996	1996	1996	1996	0
7	20230613	201800	94907964	1996	1996	1996	1996	0
8	20230613	201700	94907964	1996	1996	1996	1996	0
9	20230613	201600	94907964	1996	1996	1996	1996	0
10	20230613	201500	94907964	1996	1996	1996	1996	0
11	20230613	201400	94907964	1996	1996	1996	1996	0
12	20230613	201300	94907964	1996	1996	1996	1996	0
13	20230613	201200	94907964	1996	1996	1996	1996	0
14	20230613	201100	94907964	1996	1996	1996	1996	0
15	20230613	201000	94907964	1996	1996	1996	1996	0
16	20230613	200900	94907964	1996	1996	1996	1996	0
17	20230613	200800	94907964	1996	1996	1996	1996	0
18	20230613	200700	94907964	1996	1996	1996	1996	0
19	20230613	200600	94907964	1996	1996	1996	1996	0
20	20230613	200500	94907964	1996	1996	1996	1996	0
21	20230613	200400	94907964	1996	1996	1996	1996	0
22	20230613	200300	94907964	1996	1996	1996	1996	0
23	20230613	200200	94907964	1996	1996	1996	1996	0
24	20230613	200100	94907964	1996	1996	1996	1996	0
25	20230613	200000	94907964	1996	1996	1996	1996	0
26	20230613	195900	94907964	1996	1996	1996	1996	0
27	20230613	195800	94907964	1996	1996	1996	1996	0
28	20230613	195700	94907964	1996	1996	1996	1996	0
29	20230613	195600	94907964	1996	1996	1996	1996	0
30	20230613	195500	94907964	1996	1996	1996	1996	0
31	20230613	195400	94907964	1996	1996	1996	1996	0
32	20230613	195300	94907964	1996	1996	1996	1996	1516
33	20230613	195200	94907964	1996	1996	1996	1996	0
34	20230613	195100	94907964	1996	1996	1996	1996	0
35	20230613	195000	94907964	1996	1996	1996	1996	0
36	20230613	194900	94907964	1996	1996	1996	1996	0
37	20230613	194800	94907964	1996	1996	1996	1996	0
38	20230613	194700	94907964	1996	1996	1996	1996	0
39	20230613	194600	94907964	1996	1996	1996	1996	0
40	20230613	194500	94907964	1996	1996	1996	1996	0
41	20230613	194400	94907964	1996	1996	1996	1996	0
42	20230613	194300	94907964	1996	1996	1996	1996	0
43	20230613	194200	94907964	1996	1996	1996	1996	0
44	20230613	194100	94907964	1996	1996	1996	1996	0
45	20230613	194000	94907964	1996	1996	1996	1996	0
46	20230613	193900	94907964	1996	1996	1996	1996	0
47	20230613	193800	94907964	1996	1996	1996	1996	0
48	20230613	193700	94907964	1996	1996	1996	1996	0
49	20230613	193600	94907964	1996	1996	1996	1996	0
50	20230613	193500	94907964	1996	1996	1996	1996	0
51	20230613	193400	94907964	1996	1996	1996	1996	0
52	20230613	193300	94907964	1996	1996	1996	1996	0
53	20230613	193200	94907964	1996	1996	1996	1996	0
54	20230613	193100	94907964	1996	1996	1996	1996	0
55	20230613	193000	94907964	1996	1996	1996	1996	0
56	20230613	192900	94907964	1996	1996	1996	1996	0
57	20230613	192800	94907964	1996	1996	1996	1996	0
58	20230613	192700	94907964	1996	1996	1996	1996	0
59	20230613	192600	94907964	1996	1996	1996	1996	0
60	20230613	192500	94907964	1996	1996	1996	1996	0
61	20230613	192400	94907964	1996	1996	1996	1996	0
62	20230613	192300	94907964	1996	1996	1996	1996	1516
63	20230613	192200	94907964	1996	1996	1996	1996	0
64	20230613	192100	94907964	1996	1996	1996	1996	0
65	20230613	192000	94907964	1996	1996	1996	1996	0
66	20230613	191900	94907964	1996	1996	1996	1996	0
67	20230613	191800	94907964	1996	1996	1996	1996	0
68	20230613	191700	94907964	1996	1996	1996	1996	0
69	20230613	191600	94907964	1996	1996	1996	1996	0
70	20230613	191500	94907964	1996	1996	1996	1996	0
71	20230613	191400	94907964	1996	1996	1996	1996	0
72	20230613	191300	94907964	1996	1996	1996	1996	0
73	20230613	191200	94907964	1996	1996	1996	1996	0
74	20230613	191100	94907964	1996	1996	1996	1996	0
75	20230613	191000	94907964	1996	1996	1996	1996	0
76	20230613	190900	94907964	1996	1996	1996	1996	0
77	20230613	190800	94907964	1996	1996	1996	1996	0
78	20230613	190700	94907964	1996	1996	1996	1996	0
79	20230613	190600	94907964	1996	1996	1996	1996	0
80	20230613	190500	94907964	1996	1996	1996	1996	0
81	20230613	190400	94907964	1996	1996	1996	1996	0
82	20230613	190300	94907964	1996	1996	1996	1996	0
83	20230613	190200	94907964	1996	1996	1996	1996	0
84	20230613	190100	94907964	1996	1996	1996	1996	0
85	20230613	190000	94907964	1996	1996	1996	1996	0
86	20230613	185900	94907964	1996	1996	1996	1996	0
87	20230613	185800	94907964	1996	1996	1996	1996	0
88	20230613	185700	94907964	1996	1996	1996	1996	0
89	20230613	185600	94907964	1996	1996	1996	1996	0
90	20230613	185500	94907964	1996	1996	1996	1996	0
91	20230613	185400	94907964	1996	1996	1996	1996	0
92	20230613	185300	94907964	1996	1996	1996	1996	1516
93	20230613	185200	94907964	1996	1996	1996	1996	0
94	20230613	185100	94907964	1996	1996	1996	1996	0
95	20230613	185000	94907964	1996	1996	1996	1996	0
96	20230613	184900	94907964	1996	1996	1996	1996	0
97	20230613	184800	94907964	1996	1996	1996	1996	0
98	20230613	184700	94907964	1996	1996	1996	1996	0
99	20230613	184600	94907964	1996	1996	1996	1996	0
100	20230613	184500	94907964	1996	1996	1996	1996	0
101	20230613	184400	94907964	1996	1996	1996	1996	0
102	20230613	184300	94907964	1996	1996	1996	1996	0
103	20230613	184200	94907964	1996	1996	1996	1996	0
104	20230613	184100	94907964	1996	1996	1996	1996	0
105	20230613	184000	94907964	1996	1996	1996	1996	0
106	20230613	183900	94907964	1996	1996	1996	1996	0
107	20230613	183800	94907964	1996	1996	1996	1996	0
108	20230613	183700	94907964	1996	1996	1996	1996	0
109	20230613	183600	94907964	1996	1996	1996	1996	0
110	20230613	183500	94907964	1996	1996	1996	1996	0
111	20230613	183400	94907964	1996	1996	1996	1996	0
112	20230613	183300	94907964	1996	1996	1996	1996	0
113	20230613	183200	94907964	1996	1996	1996	1996	0
114	20230613	183100	94907964	1996	1996	1996	1996	0
115	20230613	183000	94907964	1996	1996	1996	1996	0
116	20230613	182900	94907964	1996	1996	1996	1996	0
117	20230613	182800	94907964	1996	1996	1996	1996	0
118	20230613	182700	94907964	1996	1996	1996	1996	0
119	20230613	182600	94907964	1996	1996	1996	1996	0
120	20230613	182500	94907964	1996	1996	1996	1996	0
121	20230613	182400	94907964	1996	1996	1996	1996	0
122	20230613	182300	94907964	1996	1996	1996	1996	1516
123	20230613	182200	94907964	1996	1996	1996	1996	0
124	20230613	182100	94907964	1996	1996	1996	1996	0
125	20230613	182000	94907964	1996	1996	1996	1996	0
126	20230613	181900	94907964	1996	1996	1996	1996	0
127	20230613	181800	94907964	1996	1996	1996	1996	0
128	20230613	181700	94907964	1996	1996	1996	1996	0
129	20230613	181600	94907964	1996	1996	1996	1996	0
130	20230613	181500	94907964	1996	1996	1996	1996	0
131	20230613	181400	94907964	1996	1996	1996	1996	0
132	20230613	181300	94907964	1996	1996	1996	1996	0
133	20230613	181200	94907964	1996	1996	1996	1996	0
134	20230613	181100	94907964	1996	1996	1996	1996	0
135	20230613	181000	94907964	1996	1996	1996	1996	0
136	20230613	180900	94907964	1996	1996	1996	1996	0
137	20230613	180800	94907964	1996	1996	1996	1996	0
138	20230613	180700	94907964	1996	1996	1996	1996	0
139	20230613	180600	94907964	1996	1996	1996	1996	0
140	20230613	180500	94907964	1996	1996	1996	1996	0
141	20230613	180400	94907964	1996	1996	1996	1996	0
142	20230613	180300	94907964	1996	1996	1996	1996	0
143	20230613	180200	94907964	1996	1996	1996	1996	0
144	20230613	180100	94907964	1996	1996	1996	1996	0
145	20230613	180000	94907964	1996	1996	1996	1996	0
146	20230613	175900	94907964	1996	1996	1996	1996	0
147	20230613	175800	94907964	1996	1996	1996	1996	0
148	20230613	175700	94907964	1996	1996	1996	1996	0
149	20230613	175600	94907964	1996	1996	1996	1996	0
150	20230613	175500	94907964	1996	1996	1996	1996	0
151	20230613	175400	94907964	1996	1996	1996	1996	0
152	20230613	175300	94907964	1996	1996	1996	1996	1516
153	20230613	175200	94907964	1996	1996	1996	1996	0
154	20230613	175100	94907964	1996	1996	1996	1996	0
155	20230613	175000	94907964	1996	1996	1996	1996	0
156	20230613	174900	94907964	1996	1996	1996	1996	0
157	20230613	174800	94907964	1996	1996	1996	1996	0
158	20230613	174700	94907964	1996	1996	1996	1996	0
159	20230613	174600	94907964	1996	1996	1996	1996	0
160	20230613	174500	94907964	1996	1996	1996	1996	0
161	20230613	174400	94907964	1996	1996	1996	1996	0
162	20230613	174300	94907964	1996	1996	1996	1996	0
163	20230613	174200	94907964	1996	1996	1996	1996	0
164	20230613	174100	94907964	1996	1996	1996	1996	0
165	20230613	174000	94907964	1996	1996	1996	1996	0
166	20230613	173900	94907964	1996	1996	1996	1996	0
167	20230613	173800	94907964	1996	1996	1996	1996	0
168	20230613	173700	94907964	1996	1996	1996	1996	0
169	20230613	173600	94907964	1996	1996	1996	1996	0
170	20230613	173500	94907964	1996	1996	1996	1996	0
171	20230613	173400	94907964	1996	1996	1996	1996	0
172	20230613	173300	94907964	1996	1996	1996	1996	0
173	20230613	173200	94907964	1996	1996	1996	1996	0
174	20230613	173100	94907964	1996	1996	1996	1996	0
175	20230613	173000	94907964	1996	1996	1996	1996	0
176	20230613	172900	94907964	1996	1996	1996	1996	0
177	20230613	172800	94907964	1996	1996	1996	1996	0
178	20230613	172700	94907964	1996	1996	1996	1996	0
179	20230613	172600	94907964	1996	1996	1996	1996	0
180	20230613	172500	94907964	1996	1996	1996	1996	0
181	20230613	172400	94907964	1996	1996	1996	1996	0
182	20230613	172300	94907964	1996	1996	1996	1996	1516
183	20230613	172200	94907964	1996	1996	1996	1996	0
184	20230613	172100	94907964	1996	1996	1996	1996	0
185	20230613	172000	94907964	1996	1996	1996	1996	0
186	20230613	171900	94907964	1996	1996	1996	1996	0
187	20230613	171800	94907964	1996	1996	1996	1996	0
188	20230613	171700	94907964	1996	1996	1996	1996	0
189	20230613	171600	94907964	1996	1996	1996	1996	0
190	20230613	171500	94907964	1996	1996	1996	1996	0
191	20230613	171400	94907964	1996	1996	1996	1996	0
192	20230613	171300	94907964	1996	1996	1996	1996	0
193	20230613	171200	94907964	1996	1996	1996	1996	0
194	20230613	171100	94907964	1996	1996	1996	1996	0
195	20230613	171000	94907964	1996	1996	1996	1996	0
196	20230613	170900	94907964	1996	1996	1996	1996	0
197	20230613	170800	94907964	1996	1996	1996	1996	0
198	20230613	170700	94907964	1996	1996	1996	1996	0
199	20230613	170600	94907964	1996	1996	1996	1996	0
200	20230613	170500	94907964	1996	1996	1996	1996	0
201	20230613	170400	94907964	1996	1996	1996	1996	0
202	20230613	170300	94907964	1996	1996	1996	1996	0
203	20230613	170200	94907964	1996	1996	1996	1996	0
204	20230613	170100	94907964	1996	1996	1996	1996	0
205	20230613	170000	94907964	1996	1996	1996	1996	0
206	20230613	165900	94907964	1996	1996	1996	1996	0
207	20230613	165800	94907964	1996	1996	1996	1996	0
208	20230613	165700	94907964	1996	1996	1996	1996	0
209	20230613	165600	94907964	1996	1996	1996	1996	0
210	20230613	165500	94907964	1996	1996	1996	1996	0
211	20230613	165400	94907964	1996	1996	1996	1996	0
212	20230613	165300	94907964	1996	1996	1996	1996	1516
213	20230613	165200	94907964	1996	1996	1996	1996	0
214	20230613	165100	94907964	1996	1996	1996	1996	0
215	20230613	165000	94907964	1996	1996	1996	1996	0
216	20230613	164900	94907964	1996	1996	1996	1996	0
217	20230613	164800	94907964	1996	1996	1996	1996	0
218	20230613	164700	94907964	1996	1996	1996	1996	0
219	20230613	164600	94907964	1996	1996	1996	1996	0
220	20230613	164500	94907964	1996	1996	1996	1996	0
221	20230613	164400	94907964	1996	1996	1996	1996	0
222	20230613	164300	94907964	1996	1996	1996	1996	0
223	20230613	164200	94907964	1996	1996	1996	1996	0
224	20230613	164100	94907964	1996	1996	1996	1996	0
225	20230613	164000	94907964	1996	1996	1996	1996	0
226	20230613	163900	94907964	1996	1996	1996	1996	0
227	20230613	163800	94907964	1996	1996	1996	1996	0
228	20230613	163700	94907964	1996	1996	1996	1996	0
229	20230613	163600	94907964	1996	1996	1996	1996	0
230	20230613	163500	94907964	1996	1996	1996	1996	0
231	20230613	163400	94907964	1996	1996	1996	1996	0
232	20230613	163300	94907964	1996	1996	1996	1996	0
233	20230613	163200	94907964	1996	1996	1996	1996	0
234	20230613	163100	94907964	1996	1996	1996	1996	0
235	20230613	163000	94907964	1996	1996	1996	1996	0
236	20230613	162900	94907964	1996	1996	1996	1996	0
237	20230613	162800	94907964	1996	1996	1996	1996	0
238	20230613	162700	94907964	1996	1996	1996	1996	0
239	20230613	162600	94907964	1996	1996	1996	1996	0
240	20230613	162500	94907964	1996	1996	1996	1996	0
241	20230613	162400	94907964	1996	1996	1996	1996	0
242	20230613	162300	94907964	1996	1996	1996	1996	1516
243	20230613	162200	94907964	1996	1996	1996	1996	0
244	20230613	162100	94907964	1996	1996	1996	1996	0
245	20230613	162000	94907964	1996	1996	1996	1996	0
246	20230613	161900	94907964	1996	1996	1996	1996	0
247	20230613	161800	94907964	1996	1996	1996	1996	0
248	20230613	161700	94907964	1996	1996	1996	1996	0
249	20230613	161600	94907964	1996	1996	1996	1996	0
250	20230613	161500	94907964	1996	1996	1996	1996	0
251	20230613	161400	94907964	1996	1996	1996	1996	0
252	20230613	161300	94907964	1996	1996	1996	1996	0
253	20230613	161200	94907964	1996	1996	1996	1996	0
254	20230613	161100	94907964	1996	1996	1996	1996	0
255	20230613	161000	94907964	1996	1996	1996	1996	0
256	20230613	160900	94907964	1996	1996	1996	1996	0
257	20230613	160800	94907964	1996	1996	1996	1996	0
258	20230613	160700	94907964	1996	1996	1996	1996	0
259	20230613	160600	94907964	1996	1996	1996	1996	0
260	20230613	160500	94907964	1996	1996	1996	1996	0
261	20230613	160400	94907964	1996	1996	1996	1996	0
262	20230613	160300	94907964	1996	1996	1996	1996	0
263	20230613	160200	94907964	1996	1996	1996	1996	0
264	20230613	160100	94907964	1996	1996	1996	1996	0
265	20230613	160000	94907964	1996	1996	1996	1996	0
266	20230613	155900	94907964	1996	1996	1996	1996	0
267	20230613	155800	94907964	1996	1996	1996	1996	0
268	20230613	155700	94907964	1996	1996	1996	1996	0
269	20230613	155600	94907964	1996	1996	1996	1996	0
270	20230613	155500	94907964	1996	1996	1996	1996	0
271	20230613	155400	94907964	1996	1996	1996	1996	0
272	20230613	155300	94907964	1996	1996	1996	1996	1516
273	20230613	155200	94907964	1996	1996	1996	1996	0
274	20230613	155100	94907964	1996	1996	1996	1996	0
275	20230613	155000	94907964	1996	1996	1996	1996	0
276	20230613	154900	94907964	1996	1996	1996	1996	0
277	20230613	154800	94907964	1996	1996	1996	1996	0
278	20230613	154700	94907964	1996	1996	1996	1996	0
279	20230613	154600	94907964	1996	1996	1996	1996	0
280	20230613	154500	94907964	1996	1996	1996	1996	0
281	20230613	154400	94907964	1996	1996	1996	1996	0
282	20230613	154300	94907964	1996	1996	1996	1996	0
283	20230613	154200	94907964	1996	1996	1996	1996	0
284	20230613	154100	94907964	1996	1996	1996	1996	0
285	20230613	154000	94907964	1996	1996	1996	1996	0
286	20230613	153900	94907964	1996	1996	1996	1996	0
287	20230613	153800	94907964	1996	1996	1996	1996	0
288	20230613	153700	94907964	1996	1996	1996	1996	0
289	20230613	153600	94907964	1996	1996	1996	1996	0
290	20230613	153500	94907964	1996	1996	1996	1996	0
291	20230613	153400	94907964	1996	1996	1996	1996	0
292	20230613	153300	94907964	1996	1996	1996	1996	0
293	20230613	153200	94907964	1996	1996	1996	1996	0
294	20230613	153100	94907964	1996	1996	1996	1996	0
295	20230613	153000	94907964	1996	1996	1996	1996	1516
296	20230613	152900	91882028	1996	1996	1996	1996	0
297	20230613	152800	91882028	1996	1996	1996	1996	0
298	20230613	152700	91882028	1996	1996	1996	1996	0
299	20230613	152600	91882028	1996	1996	1996	1996	0
300	20230613	152500	91882028	1996	1996	1996	1996	0
301	20230613	152400	91882028	1996	1996	1996	1996	0
302	20230613	152300	91882028	1996	1996	1996	1996	0
303	20230613	152200	91882028	1996	1996	1996	1996	0
304	20230613	152100	91882028	1996	1996	1996	1996	0
305	20230613	152000	91882028	1996	1996	1996	1996	0
306	20230613	151900	91882028	1996	1996	1996	1996	0
307	20230613	151800	91882028	1996	1996	1996	1996	0
308	20230613	151700	91882028	1996	1996	1996	1996	1
309	20230613	151600	91880032	1992	1996	1996	1992	188
310	20230613	151500	91505524	1996	1996	1996	1996	0
311	20230613	151400	91505524	1996	1996	1996	1996	0
312	20230613	151300	91505524	1996	1996	1996	1996	0
313	20230613	151200	91505524	1996	1996	1996	1996	0
314	20230613	151100	91505524	1996	1996	1996	1996	0
315	20230613	151000	91505524	1996	1996	1996	1996	1
316	20230613	150900	91503528	1992	1996	1996	1992	1581
317	20230613	150800	88354172	1992	1993	1993	1992	647
318	20230613	150700	87065340	1996	1996	1996	1996	0
319	20230613	150600	87065340	1996	1996	1996	1996	0
320	20230613	150500	87065340	1996	1996	1996	1996	1
321	20230613	150400	87063344	1994	1994	1994	1994	10
322	20230613	150300	87043404	1996	1996	1996	1996	0
323	20230613	150200	87043404	1996	1996	1996	1996	44
324	20230613	150100	86955580	1996	1996	1996	1996	0
325	20230613	150000	86955580	1996	1996	1996	1996	0
326	20230613	145900	86955580	1996	1996	1996	1996	0
327	20230613	145800	86955580	1996	1996	1996	1996	1
328	20230613	145700	86953584	1993	1993	1993	1993	101
329	20230613	145600	86752291	1996	1996	1996	1996	1
330	20230613	145500	86750295	1993	1994	1994	1993	126
331	20230613	145400	86499166	1996	1996	1996	1996	0
332	20230613	145300	86499166	1996	1996	1996	1996	0
333	20230613	145200	86499166	1996	1996	1996	1996	0
334	20230613	145100	86499166	1996	1996	1996	1996	0
335	20230613	145000	86499166	1996	1996	1996	1996	0
336	20230613	144900	86499166	1996	1996	1996	1996	0
337	20230613	144800	86499166	1996	1996	1996	1996	0
338	20230613	144700	86499166	1996	1995	1996	1995	427
339	20230613	144600	85647300	1995	1995	1995	1995	240
340	20230613	144500	85168500	1992	1995	1995	1992	2
341	20230613	144400	85164513	1992	1992	1992	1992	1
342	20230613	144300	85162521	1992	1992	1992	1992	1
343	20230613	144200	85160529	1995	1995	1995	1995	1
344	20230613	144100	85158534	1992	1992	1992	1992	1000
345	20230613	144000	83166534	1993	1995	1995	1993	693
346	20230613	143900	81785229	1995	1995	1995	1995	0
347	20230613	143800	81785229	1995	1995	1995	1995	150
348	20230613	143700	81485979	1995	1995	1995	1994	181
349	20230613	143600	81124885	1994	1996	1996	1994	3
350	20230613	143500	81118900	1993	1995	1995	1993	1975
351	20230613	143400	77182363	1995	1995	1995	1995	0
352	20230613	143300	77182363	1995	1995	1995	1995	5
353	20230613	143200	77172388	1996	1996	1996	1996	0
354	20230613	143100	77172388	1996	1996	1996	1996	1
355	20230613	143000	77170392	1995	1995	1995	1995	0
356	20230613	142900	77170392	1995	1995	1995	1995	136
357	20230613	142800	76899072	1995	1995	1995	1995	0
358	20230613	142700	76899072	1995	1995	1995	1995	5
359	20230613	142600	76889097	1996	1996	1996	1996	0
360	20230613	142500	76889097	1996	1996	1996	1996	0
361	20230613	142400	76889097	1996	1996	1996	1996	0
362	20230613	142300	76889097	1996	1996	1996	1996	5
363	20230613	142200	76879117	1996	1996	1996	1996	1
364	20230613	142100	76877121	1996	1996	1996	1996	1
365	20230613	142000	76875125	1996	1996	1996	1996	27
366	20230613	141900	76821233	1996	1996	1996	1996	1
367	20230613	141800	76819237	1995	1995	1995	1995	10
368	20230613	141700	76799287	1996	1995	1996	1993	361
369	20230613	141600	76079735	1995	1995	1995	1995	8
370	20230613	141500	76063775	1995	1996	1996	1995	251
371	20230613	141400	75562780	1996	1996	1996	1996	1
372	20230613	141300	75560784	1994	1995	1996	1994	39
373	20230613	141200	75482989	1995	1996	1998	1995	397
374	20230613	141100	74690911	1997	1996	1997	1996	45
375	20230613	141000	74601079	1996	1996	1999	1996	51
376	20230613	140900	74499280	1996	1996	1996	1996	13
377	20230613	140800	74473332	1996	1996	1996	1996	20
378	20230613	140700	74433412	1999	1999	1999	1999	1
379	20230613	140600	74431413	1996	1997	1997	1996	790
380	20230613	140500	72854553	1997	1997	1997	1997	10
381	20230613	140400	72834583	1997	1997	1997	1997	82
382	20230613	140300	72670829	1997	1997	1997	1997	10
383	20230613	140200	72650859	1997	1997	1997	1997	0
384	20230613	140100	72650859	1997	1997	1997	1997	10
385	20230613	140000	72630889	1999	1997	1999	1997	43
386	20230613	135900	72545006	1997	1997	1997	1997	20
387	20230613	135800	72505066	1999	1999	1999	1999	0
388	20230613	135700	72505066	1999	1999	1999	1999	0
389	20230613	135600	72505066	1999	1999	1999	1999	2
390	20230613	135500	72501068	1996	1996	1996	1996	0
391	20230613	135400	72501068	1996	1996	1996	1996	0
392	20230613	135300	72501068	1996	1996	1996	1996	1000
393	20230613	135200	70505068	2000	2000	2000	2000	0
394	20230613	135100	70505068	2000	2000	2000	2000	0
395	20230613	135000	70505068	2000	1999	2000	1999	732
396	20230613	134900	69041461	2000	2000	2000	2000	400
397	20230613	134800	68241461	2000	1999	2000	1999	1646
398	20230613	134700	64950806	1999	1999	1999	1999	0
399	20230613	134600	64950806	1999	1997	1999	1997	556
400	20230613	134500	63840472	2000	2000	2000	2000	0
401	20230613	134400	63840472	2000	2000	2000	2000	0
402	20230613	134300	63840472	2000	2000	2000	2000	0
403	20230613	134200	63840472	2000	2000	2000	2000	0
404	20230613	134100	63840472	2000	2000	2000	2000	0
405	20230613	134000	63840472	2000	2000	2000	2000	1
406	20230613	133900	63838472	1997	1997	1997	1997	60
407	20230613	133800	63718652	2000	2000	2000	2000	0
408	20230613	133700	63718652	2000	2000	2000	2000	0
409	20230613	133600	63718652	2000	2000	2000	2000	0
410	20230613	133500	63718652	2000	2000	2000	2000	0
411	20230613	133400	63718652	2000	2000	2000	2000	0
412	20230613	133300	63718652	2000	2000	2000	2000	0
413	20230613	133200	63718652	2000	2000	2000	2000	0
414	20230613	133100	63718652	2000	2000	2000	2000	0
415	20230613	133000	63718652	2000	2000	2000	2000	6
416	20230613	132900	63706652	2000	2000	2000	2000	0
417	20230613	132800	63706652	2000	2000	2000	2000	0
418	20230613	132700	63706652	2000	2000	2000	2000	0
419	20230613	132600	63706652	2000	2000	2000	2000	0
420	20230613	132500	63706652	2000	1998	2000	1996	33
421	20230613	132400	63640755	2000	2000	2000	2000	0
422	20230613	132300	63640755	2000	1999	2000	1999	2
423	20230613	132200	63636756	2000	2000	2000	2000	0
424	20230613	132100	63636756	2000	2000	2000	2000	0
425	20230613	132000	63636756	2000	2000	2000	2000	0
426	20230613	131900	63636756	2000	2000	2000	2000	0
427	20230613	131800	63636756	2000	2000	2000	2000	0
428	20230613	131700	63636756	2000	2000	2000	2000	0
429	20230613	131600	63636756	2000	2000	2000	2000	0
430	20230613	131500	63636756	2000	2000	2000	2000	0
431	20230613	131400	63636756	2000	2000	2000	2000	0
432	20230613	131300	63636756	2000	2000	2000	2000	1
433	20230613	131200	63634756	1999	2000	2000	1999	2
434	20230613	131100	63630757	1999	1999	1999	1999	1
435	20230613	131000	63628758	1999	1999	1999	1999	1
436	20230613	130900	63626759	2000	2000	2000	2000	0
437	20230613	130800	63626759	2000	2000	2000	2000	0
438	20230613	130700	63626759	2000	2000	2000	2000	1
439	20230613	130600	63624759	1996	1998	1998	1996	70
440	20230613	130500	63485002	2000	1999	2000	1999	21
441	20230613	130400	63443022	2000	2005	2005	2000	61
442	20230613	130300	63321017	2000	2000	2000	2000	0
443	20230613	130200	63321017	2000	2000	2000	2000	180
444	20230613	130100	62961017	2005	2005	2005	2005	0
445	20230613	130000	62961017	2005	2005	2005	2005	0
446	20230613	125900	62961017	2005	2005	2005	2005	0
447	20230613	125800	62961017	2005	2005	2005	2005	0
448	20230613	125700	62961017	2005	2005	2005	2005	0
449	20230613	125600	62961017	2005	2000	2005	2000	4
450	20230613	125500	62953012	2005	2005	2005	2005	0
451	20230613	125400	62953012	2005	2005	2005	2005	1
452	20230613	125300	62951007	2000	2000	2000	2000	250
453	20230613	125200	62451007	2005	2005	2005	2005	0
454	20230613	125100	62451007	2005	2005	2005	2005	4
455	20230613	125000	62442987	2005	2005	2005	2005	0
456	20230613	124900	62442987	2005	2005	2005	2005	250
457	20230613	124800	61941737	2005	2005	2005	2005	1
458	20230613	124700	61939732	2000	2000	2000	2000	696
459	20230613	124600	60547732	2000	2000	2000	2000	0
460	20230613	124500	60547732	2000	1999	2000	1999	252
461	20230613	124400	60043733	2000	2000	2000	1999	287
462	20230613	124300	59469735	2000	2000	2000	2000	5
463	20230613	124200	59459735	2000	2000	2000	2000	6
464	20230613	124100	59447735	2005	2000	2005	2000	715
465	20230613	124000	58017730	2000	2000	2000	2000	508
466	20230613	123900	57001730	2000	2000	2000	2000	588
467	20230613	123800	55825730	2000	2000	2000	2000	502
468	20230613	123700	54821730	2000	2000	2000	2000	0
469	20230613	123600	54821730	2000	2000	2000	2000	1
470	20230613	123500	54819730	1997	1999	1999	1997	187
471	20230613	123400	54446215	2000	2000	2000	2000	0
472	20230613	123300	54446215	2000	2000	2000	2000	34
473	20230613	123200	54378215	2005	2005	2005	2005	0
474	20230613	123100	54378215	2005	2005	2005	2005	0
475	20230613	123000	54378215	2005	2005	2005	2005	0
476	20230613	122900	54378215	2005	2005	2005	2005	0
477	20230613	122800	54378215	2005	2005	2005	2005	1
478	20230613	122700	54376210	2000	2000	2000	2000	0
479	20230613	122600	54376210	2000	2000	2000	2000	0
480	20230613	122500	54376210	2000	2000	2000	2000	0
481	20230613	122400	54376210	2000	2000	2000	2000	0
482	20230613	122300	54376210	2000	2000	2000	2000	0
483	20230613	122200	54376210	2000	2000	2000	2000	0
484	20230613	122100	54376210	2000	2000	2000	2000	2000
485	20230613	122000	50376210	2000	2000	2000	2000	101
486	20230613	121900	50174210	2000	2000	2000	2000	0
487	20230613	121800	50174210	2000	2000	2000	2000	878
488	20230613	121700	48418210	2000	2000	2000	2000	0
489	20230613	121600	48418210	2000	2000	2000	2000	5
490	20230613	121500	48408210	2000	2000	2000	2000	0
491	20230613	121400	48408210	2000	2000	2000	2000	0
492	20230613	121300	48408210	2000	2000	2000	2000	0
493	20230613	121200	48408210	2000	2000	2000	2000	0
494	20230613	121100	48408210	2000	2000	2000	2000	0
495	20230613	121000	48408210	2000	2000	2000	2000	0
496	20230613	120900	48408210	2000	2000	2000	2000	0
497	20230613	120800	48408210	2000	2000	2000	2000	0
498	20230613	120700	48408210	2000	2000	2000	2000	0
499	20230613	120600	48408210	2000	2000	2000	2000	0
500	20230613	120500	48408210	2000	2000	2000	2000	50
501	20230613	120400	48308210	2000	2000	2000	2000	30
502	20230613	120300	48248210	1999	1999	1999	1999	0
503	20230613	120200	48248210	1999	1999	1999	1999	0
504	20230613	120100	48248210	1999	1999	1999	1999	0
505	20230613	120000	48248210	1999	1999	1999	1999	0
506	20230613	115900	48248210	1999	1999	1999	1999	0
507	20230613	115800	48248210	1999	1999	1999	1999	418
508	20230613	115700	47412628	2000	2000	2000	2000	0
509	20230613	115600	47412628	2000	2000	2000	2000	0
510	20230613	115500	47412628	2000	2000	2000	2000	0
511	20230613	115400	47412628	2000	2000	2000	2000	67
512	20230613	115300	47278628	2000	2000	2000	2000	289
513	20230613	115200	46700628	2005	2005	2005	2005	0
514	20230613	115100	46700628	2005	2005	2005	2005	0
515	20230613	115000	46700628	2005	2005	2005	2005	0
516	20230613	114900	46700628	2005	2005	2005	2005	0
517	20230613	114800	46700628	2005	2005	2005	2005	0
518	20230613	114700	46700628	2005	2005	2005	2005	0
519	20230613	114600	46700628	2005	2005	2005	2005	0
520	20230613	114500	46700628	2005	2005	2005	2005	0
521	20230613	114400	46700628	2005	2005	2005	2005	0
522	20230613	114300	46700628	2005	2005	2005	2005	0
523	20230613	114200	46700628	2005	2005	2005	2005	0
524	20230613	114100	46700628	2005	2005	2005	2005	0
525	20230613	114000	46700628	2005	2005	2005	2005	0
526	20230613	113900	46700628	2005	2005	2005	2005	0
527	20230613	113800	46700628	2005	2005	2005	2005	0
528	20230613	113700	46700628	2005	2005	2005	2005	0
529	20230613	113600	46700628	2005	2005	2005	2005	0
530	20230613	113500	46700628	2005	2005	2005	2005	0
531	20230613	113400	46700628	2005	2005	2005	2005	1
532	20230613	113300	46698623	2000	2000	2000	2000	58
533	20230613	113200	46582623	2005	2005	2005	2005	0
534	20230613	113100	46582623	2005	2005	2005	2005	29
535	20230613	113000	46524478	2005	2005	2005	2005	0
536	20230613	112900	46524478	2005	2005	2005	2005	2
537	20230613	112800	46520468	2000	2000	2000	2000	32
538	20230613	112700	46456468	2005	2005	2005	2005	1
539	20230613	112600	46454463	2000	2000	2000	2000	428
540	20230613	112500	45598463	2005	2005	2005	2005	0
541	20230613	112400	45598463	2005	2005	2005	2005	0
542	20230613	112300	45598463	2005	2005	2005	2005	0
543	20230613	112200	45598463	2005	2000	2005	2000	31
544	20230613	112100	45536458	2005	2005	2005	2005	0
545	20230613	112000	45536458	2005	2005	2005	2005	0
546	20230613	111900	45536458	2005	2005	2005	2005	0
547	20230613	111800	45536458	2005	2005	2005	2005	0
548	20230613	111700	45536458	2005	2005	2005	2005	387
549	20230613	111600	44760523	2005	2005	2005	2005	0
550	20230613	111500	44760523	2005	2005	2005	2005	0
551	20230613	111400	44760523	2005	2005	2005	2005	0
552	20230613	111300	44760523	2005	2005	2005	2005	0
553	20230613	111200	44760523	2005	2005	2005	2005	0
554	20230613	111100	44760523	2005	2005	2005	2005	9
555	20230613	111000	44742478	2005	2005	2005	2005	0
556	20230613	110900	44742478	2005	2005	2005	2005	0
557	20230613	110800	44742478	2005	2005	2005	2005	0
558	20230613	110700	44742478	2005	2005	2005	2005	1
559	20230613	110600	44740473	2005	2000	2005	2000	2
560	20230613	110500	44736468	2005	2005	2005	2005	300
561	20230613	110400	44134968	2005	2005	2005	2005	275
562	20230613	110300	43583593	2005	2005	2005	2005	0
563	20230613	110200	43583593	2005	2000	2005	2000	102
564	20230613	110100	43379588	2005	2005	2005	2005	0
565	20230613	110000	43379588	2005	2005	2005	2005	2
566	20230613	105900	43375578	2000	2000	2000	2000	229
567	20230613	105800	42917578	2000	2000	2000	2000	0
568	20230613	105700	42917578	2000	2000	2000	2000	0
569	20230613	105600	42917578	2000	2000	2000	2000	1
570	20230613	105500	42915578	2000	1999	2000	1999	5
571	20230613	105400	42905582	2000	2000	2000	2000	0
572	20230613	105300	42905582	2000	2000	2000	2000	0
573	20230613	105200	42905582	2000	2000	2000	2000	0
574	20230613	105100	42905582	2000	2000	2000	2000	1
575	20230613	105000	42903582	2000	2000	2000	2000	1
576	20230613	104900	42901582	1999	1999	1999	1999	112
577	20230613	104800	42677694	2000	2000	2000	2000	0
578	20230613	104700	42677694	2000	2000	2000	2000	0
579	20230613	104600	42677694	2000	2000	2000	2000	1
580	20230613	104500	42675694	1999	1999	1999	1999	0
581	20230613	104400	42675694	1999	1999	1999	1999	70
582	20230613	104300	42535764	2000	2000	2000	2000	0
583	20230613	104200	42535764	2000	2000	2000	2000	0
584	20230613	104100	42535764	2000	2000	2000	2000	0
585	20230613	104000	42535764	2000	2000	2000	2000	0
586	20230613	103900	42535764	2000	2000	2000	2000	0
587	20230613	103800	42535764	2000	2000	2000	2000	0
588	20230613	103700	42535764	2000	2000	2000	2000	10
589	20230613	103600	42515764	2000	2000	2000	2000	1
590	20230613	103500	42513764	1999	1999	1999	1999	0
591	20230613	103400	42513764	1999	1999	1999	1999	0
592	20230613	103300	42513764	1999	1999	1999	1999	0
593	20230613	103200	42513764	1999	1999	1999	1999	10
594	20230613	103100	42493774	1999	1999	1999	1999	1
595	20230613	103000	42491775	2000	2000	2000	2000	0
596	20230613	102900	42491775	2000	2000	2000	2000	49
597	20230613	102800	42393775	2000	2000	2000	2000	147
598	20230613	102700	42099775	2005	2000	2005	2000	4
599	20230613	102600	42091770	2005	2005	2005	2005	0
600	20230613	102500	42091770	2005	2000	2005	1999	151
601	20230613	102400	41789899	2005	2005	2005	2005	1
602	20230613	102300	41787894	2000	2000	2000	2000	295
603	20230613	102200	41197894	2005	2005	2005	2005	0
604	20230613	102100	41197894	2005	2005	2005	2005	0
605	20230613	102000	41197894	2005	2005	2005	2005	0
606	20230613	101900	41197894	2005	2005	2005	2005	0
607	20230613	101800	41197894	2005	2005	2005	2005	0
608	20230613	101700	41197894	2005	2005	2005	2005	0
609	20230613	101600	41197894	2005	2005	2005	2005	0
610	20230613	101500	41197894	2005	2005	2005	2005	0
611	20230613	101400	41197894	2005	2005	2005	2005	4
612	20230613	101300	41189874	2005	2005	2005	2005	0
613	20230613	101200	41189874	2005	2005	2005	2005	0
614	20230613	101100	41189874	2005	2005	2005	2005	0
615	20230613	101000	41189874	2005	2005	2005	2005	0
616	20230613	100900	41189874	2005	2005	2005	2005	0
617	20230613	100800	41189874	2005	2005	2005	2005	0
618	20230613	100700	41189874	2005	2005	2005	2005	0
619	20230613	100600	41189874	2005	2005	2005	2005	0
620	20230613	100500	41189874	2005	2005	2005	2005	0
621	20230613	100400	41189874	2005	2005	2005	2005	0
622	20230613	100300	41189874	2005	2005	2005	2005	1
623	20230613	100200	41187869	2000	2000	2000	2000	458
624	20230613	100100	40271869	2000	1999	2000	1999	51
625	20230613	100000	40169919	2000	2000	2000	2000	6
626	20230613	095900	40157919	2000	2000	2000	2000	1
627	20230613	095800	40155919	2000	2000	2000	2000	0
628	20230613	095700	40155919	2000	2000	2000	2000	0
629	20230613	095600	40155919	2000	2000	2000	2000	0
630	20230613	095500	40155919	2000	2000	2000	2000	0
631	20230613	095400	40155919	2000	2000	2000	2000	0
632	20230613	095300	40155919	2000	1999	2000	1999	13
633	20230613	095200	40129921	2000	2000	2000	2000	80
634	20230613	095100	39969921	2005	2005	2005	2005	0
635	20230613	095000	39969921	2005	2005	2005	2005	7401
636	20230613	094900	25130916	2010	2010	2010	2010	50
637	20230613	094800	25030416	2015	2015	2015	2015	0
638	20230613	094700	25030416	2015	2015	2015	2015	0
639	20230613	094600	25030416	2015	2015	2015	2015	1
640	20230613	094500	25028401	2010	2010	2010	2010	53
641	20230613	094400	24921871	2010	2015	2015	2005	15
642	20230613	094300	24891781	2005	2015	2015	2005	1242
643	20230613	094200	22401556	2015	2015	2015	2015	0
644	20230613	094100	22401556	2015	2010	2015	2010	503
645	20230613	094000	21390516	2005	2005	2005	2005	2
646	20230613	093900	21386506	2005	2005	2005	2005	1365
647	20230613	093800	18649681	2005	2005	2005	2005	0
648	20230613	093700	18649681	2005	2005	2005	2005	0
649	20230613	093600	18649681	2005	2005	2005	2005	5
650	20230613	093500	18639656	2005	2005	2005	2005	2
651	20230613	093400	18635646	2000	2005	2005	2000	260
652	20230613	093300	18115596	2005	2000	2005	2000	202
653	20230613	093200	17711591	2005	2005	2005	2005	0
654	20230613	093100	17711591	2005	2005	2005	2005	3
655	20230613	093000	17705576	2005	2005	2005	2005	0
656	20230613	092900	17705576	2005	2005	2005	2005	0
657	20230613	092800	17705576	2005	2005	2005	2005	0
658	20230613	092700	17705576	2005	2005	2005	2005	0
659	20230613	092600	17705576	2005	2005	2005	2005	1
660	20230613	092500	17703571	2005	2005	2005	2005	1
661	20230613	092400	17701566	2005	2005	2005	2005	0
662	20230613	092300	17701566	2005	2000	2005	2000	1400
663	20230613	092200	14896566	2005	2005	2005	2005	250
664	20230613	092100	14395316	2005	2005	2005	2005	26
665	20230613	092000	14343186	2005	2005	2005	2005	1
666	20230613	091900	14341181	2000	2000	2000	2000	93
667	20230613	091800	14155181	2005	2005	2005	2005	501
668	20230613	091700	13150676	2000	2000	2000	2000	5
669	20230613	091600	13140676	2005	2000	2005	1999	1276
670	20230613	091500	10589146	2005	2005	2005	2005	1020
671	20230613	091400	8544046	2005	2005	2005	2000	351
672	20230613	091300	7840296	2005	2005	2005	2005	250
673	20230613	091200	7339046	1998	1999	1999	1998	4
674	20230613	091100	7331051	2000	2000	2000	2000	0
675	20230613	091000	7331051	2000	2000	2000	2000	60
676	20230613	090900	7211051	1999	1999	1999	1999	4
677	20230613	090800	7203055	2000	2000	2000	2000	16
678	20230613	090700	7171055	2000	2000	2000	2000	1
679	20230613	090600	7169055	2000	2000	2000	2000	280
680	20230613	090500	6609055	2000	2000	2000	2000	0
681	20230613	090400	6609055	2000	2000	2000	2000	0
682	20230613	090300	6609055	2000	2000	2000	2000	151
683	20230613	090200	6307055	2000	2000	2000	2000	154
684	20230613	090100	5999055	2005	1996	2005	1996	1602
685	20230613	090000	2798392	1996	1996	1996	1996	1402