KissMeData/187660/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183400	64585073	1997	1997	1997	1997	1000
3	20230605	183300	64585073	1997	1997	1997	1997	0
4	20230605	183200	64585073	1997	1997	1997	1997	0
5	20230605	183100	64585073	1997	1997	1997	1997	0
6	20230605	183000	64585073	1997	1997	1997	1997	0
7	20230605	182900	64585073	1997	1997	1997	1997	0
8	20230605	182800	64585073	1997	1997	1997	1997	0
9	20230605	182700	64585073	1997	1997	1997	1997	0
10	20230605	182600	64585073	1997	1997	1997	1997	0
11	20230605	182500	64585073	1997	1997	1997	1997	0
12	20230605	182400	64585073	1997	1997	1997	1997	0
13	20230605	182300	64585073	1997	1997	1997	1997	0
14	20230605	182200	64585073	1997	1997	1997	1997	0
15	20230605	182100	64585073	1997	1997	1997	1997	0
16	20230605	182000	64585073	1997	1997	1997	1997	0
17	20230605	181900	64585073	1997	1997	1997	1997	0
18	20230605	181800	64585073	1997	1997	1997	1997	0
19	20230605	181700	64585073	1997	1997	1997	1997	0
20	20230605	181600	64585073	1997	1997	1997	1997	0
21	20230605	181500	64585073	1997	1997	1997	1997	0
22	20230605	181400	64585073	1997	1997	1997	1997	0
23	20230605	181300	64585073	1997	1997	1997	1997	0
24	20230605	181200	64585073	1997	1997	1997	1997	0
25	20230605	181100	64585073	1997	1997	1997	1997	0
26	20230605	181000	64585073	1997	1997	1997	1997	0
27	20230605	180900	64585073	1997	1997	1997	1997	0
28	20230605	180800	64585073	1997	1997	1997	1997	0
29	20230605	180700	64585073	1997	1997	1997	1997	0
30	20230605	180600	64585073	1997	1997	1997	1997	0
31	20230605	180500	64585073	1997	1997	1997	1997	0
32	20230605	180400	64585073	1997	1997	1997	1997	1000
33	20230605	180300	64585073	1997	1997	1997	1997	0
34	20230605	180200	64585073	1997	1997	1997	1997	0
35	20230605	180100	64585073	1997	1997	1997	1997	0
36	20230605	180000	64585073	1997	1997	1997	1997	0
37	20230605	175900	64585073	1997	1997	1997	1997	0
38	20230605	175800	64585073	1997	1997	1997	1997	0
39	20230605	175700	64585073	1997	1997	1997	1997	0
40	20230605	175600	64585073	1997	1997	1997	1997	0
41	20230605	175500	64585073	1997	1997	1997	1997	0
42	20230605	175400	64585073	1997	1997	1997	1997	0
43	20230605	175300	64585073	1997	1997	1997	1997	0
44	20230605	175200	64585073	1997	1997	1997	1997	0
45	20230605	175100	64585073	1997	1997	1997	1997	0
46	20230605	175000	64585073	1997	1997	1997	1997	0
47	20230605	174900	64585073	1997	1997	1997	1997	0
48	20230605	174800	64585073	1997	1997	1997	1997	0
49	20230605	174700	64585073	1997	1997	1997	1997	0
50	20230605	174600	64585073	1997	1997	1997	1997	0
51	20230605	174500	64585073	1997	1997	1997	1997	0
52	20230605	174400	64585073	1997	1997	1997	1997	0
53	20230605	174300	64585073	1997	1997	1997	1997	0
54	20230605	174200	64585073	1997	1997	1997	1997	0
55	20230605	174100	64585073	1997	1997	1997	1997	0
56	20230605	174000	64585073	1997	1997	1997	1997	0
57	20230605	173900	64585073	1997	1997	1997	1997	0
58	20230605	173800	64585073	1997	1997	1997	1997	0
59	20230605	173700	64585073	1997	1997	1997	1997	0
60	20230605	173600	64585073	1997	1997	1997	1997	0
61	20230605	173500	64585073	1997	1997	1997	1997	0
62	20230605	173400	64585073	1997	1997	1997	1997	1000
63	20230605	173300	64585073	1997	1997	1997	1997	0
64	20230605	173200	64585073	1997	1997	1997	1997	0
65	20230605	173100	64585073	1997	1997	1997	1997	0
66	20230605	173000	64585073	1997	1997	1997	1997	0
67	20230605	172900	64585073	1997	1997	1997	1997	0
68	20230605	172800	64585073	1997	1997	1997	1997	0
69	20230605	172700	64585073	1997	1997	1997	1997	0
70	20230605	172600	64585073	1997	1997	1997	1997	0
71	20230605	172500	64585073	1997	1997	1997	1997	0
72	20230605	172400	64585073	1997	1997	1997	1997	0
73	20230605	172300	64585073	1997	1997	1997	1997	0
74	20230605	172200	64585073	1997	1997	1997	1997	0
75	20230605	172100	64585073	1997	1997	1997	1997	0
76	20230605	172000	64585073	1997	1997	1997	1997	0
77	20230605	171900	64585073	1997	1997	1997	1997	0
78	20230605	171800	64585073	1997	1997	1997	1997	0
79	20230605	171700	64585073	1997	1997	1997	1997	0
80	20230605	171600	64585073	1997	1997	1997	1997	0
81	20230605	171500	64585073	1997	1997	1997	1997	0
82	20230605	171400	64585073	1997	1997	1997	1997	0
83	20230605	171300	64585073	1997	1997	1997	1997	0
84	20230605	171200	64585073	1997	1997	1997	1997	0
85	20230605	171100	64585073	1997	1997	1997	1997	0
86	20230605	171000	64585073	1997	1997	1997	1997	0
87	20230605	170900	64585073	1997	1997	1997	1997	0
88	20230605	170800	64585073	1997	1997	1997	1997	0
89	20230605	170700	64585073	1997	1997	1997	1997	0
90	20230605	170600	64585073	1997	1997	1997	1997	0
91	20230605	170500	64585073	1997	1997	1997	1997	0
92	20230605	170400	64585073	1997	1997	1997	1997	1000
93	20230605	170300	64585073	1997	1997	1997	1997	0
94	20230605	170200	64585073	1997	1997	1997	1997	0
95	20230605	170100	64585073	1997	1997	1997	1997	0
96	20230605	170000	64585073	1997	1997	1997	1997	0
97	20230605	165900	64585073	1997	1997	1997	1997	0
98	20230605	165800	64585073	1997	1997	1997	1997	0
99	20230605	165700	64585073	1997	1997	1997	1997	0
100	20230605	165600	64585073	1997	1997	1997	1997	0
101	20230605	165500	64585073	1997	1997	1997	1997	0
102	20230605	165400	64585073	1997	1997	1997	1997	0
103	20230605	165300	64585073	1997	1997	1997	1997	0
104	20230605	165200	64585073	1997	1997	1997	1997	0
105	20230605	165100	64585073	1997	1997	1997	1997	0
106	20230605	165000	64585073	1997	1997	1997	1997	0
107	20230605	164900	64585073	1997	1997	1997	1997	0
108	20230605	164800	64585073	1997	1997	1997	1997	0
109	20230605	164700	64585073	1997	1997	1997	1997	0
110	20230605	164600	64585073	1997	1997	1997	1997	0
111	20230605	164500	64585073	1997	1997	1997	1997	0
112	20230605	164400	64585073	1997	1997	1997	1997	0
113	20230605	164300	64585073	1997	1997	1997	1997	0
114	20230605	164200	64585073	1997	1997	1997	1997	0
115	20230605	164100	64585073	1997	1997	1997	1997	0
116	20230605	164000	64585073	1997	1997	1997	1997	0
117	20230605	163900	64585073	1997	1997	1997	1997	0
118	20230605	163800	64585073	1997	1997	1997	1997	0
119	20230605	163700	64585073	1997	1997	1997	1997	0
120	20230605	163600	64585073	1997	1997	1997	1997	0
121	20230605	163500	64585073	1997	1997	1997	1997	0
122	20230605	163400	64585073	1997	1997	1997	1997	1000
123	20230605	163300	64585073	1997	1997	1997	1997	0
124	20230605	163200	64585073	1997	1997	1997	1997	0
125	20230605	163100	64585073	1997	1997	1997	1997	0
126	20230605	163000	64585073	1997	1997	1997	1997	0
127	20230605	162900	64585073	1997	1997	1997	1997	0
128	20230605	162800	64585073	1997	1997	1997	1997	0
129	20230605	162700	64585073	1997	1997	1997	1997	0
130	20230605	162600	64585073	1997	1997	1997	1997	0
131	20230605	162500	64585073	1997	1997	1997	1997	0
132	20230605	162400	64585073	1997	1997	1997	1997	0
133	20230605	162300	64585073	1997	1997	1997	1997	0
134	20230605	162200	64585073	1997	1997	1997	1997	0
135	20230605	162100	64585073	1997	1997	1997	1997	0
136	20230605	162000	64585073	1997	1997	1997	1997	0
137	20230605	161900	64585073	1997	1997	1997	1997	0
138	20230605	161800	64585073	1997	1997	1997	1997	0
139	20230605	161700	64585073	1997	1997	1997	1997	0
140	20230605	161600	64585073	1997	1997	1997	1997	0
141	20230605	161500	64585073	1997	1997	1997	1997	0
142	20230605	161400	64585073	1997	1997	1997	1997	0
143	20230605	161300	64585073	1997	1997	1997	1997	0
144	20230605	161200	64585073	1997	1997	1997	1997	0
145	20230605	161100	64585073	1997	1997	1997	1997	0
146	20230605	161000	64585073	1997	1997	1997	1997	0
147	20230605	160900	64585073	1997	1997	1997	1997	0
148	20230605	160800	64585073	1997	1997	1997	1997	0
149	20230605	160700	64585073	1997	1997	1997	1997	0
150	20230605	160600	64585073	1997	1997	1997	1997	0
151	20230605	160500	64585073	1997	1997	1997	1997	0
152	20230605	160400	64585073	1997	1997	1997	1997	1000
153	20230605	160300	64585073	1997	1997	1997	1997	0
154	20230605	160200	64585073	1997	1997	1997	1997	0
155	20230605	160100	64585073	1997	1997	1997	1997	0
156	20230605	160000	64585073	1997	1997	1997	1997	0
157	20230605	155900	64585073	1997	1997	1997	1997	0
158	20230605	155800	64585073	1997	1997	1997	1997	0
159	20230605	155700	64585073	1997	1997	1997	1997	0
160	20230605	155600	64585073	1997	1997	1997	1997	0
161	20230605	155500	64585073	1997	1997	1997	1997	0
162	20230605	155400	64585073	1997	1997	1997	1997	0
163	20230605	155300	64585073	1997	1997	1997	1997	0
164	20230605	155200	64585073	1997	1997	1997	1997	0
165	20230605	155100	64585073	1997	1997	1997	1997	0
166	20230605	155000	64585073	1997	1997	1997	1997	0
167	20230605	154900	64585073	1997	1997	1997	1997	0
168	20230605	154800	64585073	1997	1997	1997	1997	0
169	20230605	154700	64585073	1997	1997	1997	1997	0
170	20230605	154600	64585073	1997	1997	1997	1997	0
171	20230605	154500	64585073	1997	1997	1997	1997	0
172	20230605	154400	64585073	1997	1997	1997	1997	0
173	20230605	154300	64585073	1997	1997	1997	1997	0
174	20230605	154200	64585073	1997	1997	1997	1997	0
175	20230605	154100	64585073	1997	1997	1997	1997	0
176	20230605	154000	64585073	1997	1997	1997	1997	0
177	20230605	153900	64585073	1997	1997	1997	1997	0
178	20230605	153800	64585073	1997	1997	1997	1997	0
179	20230605	153700	64585073	1997	1997	1997	1997	0
180	20230605	153600	64585073	1997	1997	1997	1997	0
181	20230605	153500	64585073	1997	1997	1997	1997	0
182	20230605	153400	64585073	1997	1997	1997	1997	1000
183	20230605	153300	64585073	1997	1997	1997	1997	0
184	20230605	153200	64585073	1997	1997	1997	1997	0
185	20230605	153100	64585073	1997	1997	1997	1997	0
186	20230605	153000	64585073	1997	1997	1997	1997	1000
187	20230605	152900	62588073	2015	2015	2015	2015	0
188	20230605	152800	62588073	2015	2015	2015	2015	0
189	20230605	152700	62588073	2015	2015	2015	2015	0
190	20230605	152600	62588073	2015	2015	2015	2015	0
191	20230605	152500	62588073	2015	2015	2015	2015	0
192	20230605	152400	62588073	2015	2015	2015	2015	0
193	20230605	152300	62588073	2015	2015	2015	2015	0
194	20230605	152200	62588073	2015	2015	2015	2015	0
195	20230605	152100	62588073	2015	2015	2015	2015	0
196	20230605	152000	62588073	2015	2015	2015	2015	0
197	20230605	151900	62588073	2015	2015	2015	2015	726
198	20230605	151800	61125183	2015	2015	2015	2015	20
199	20230605	151700	61084883	2000	2000	2000	2000	0
200	20230605	151600	61084883	2000	2000	2000	2000	0
201	20230605	151500	61084883	2000	2000	2000	2000	0
202	20230605	151400	61084883	2000	2000	2000	2000	0
203	20230605	151300	61084883	2000	2000	2000	2000	5
204	20230605	151200	61074883	2010	2010	2010	2010	0
205	20230605	151100	61074883	2010	2010	2010	2010	0
206	20230605	151000	61074883	2010	2010	2010	2010	0
207	20230605	150900	61074883	2010	1999	2010	1997	2000
208	20230605	150800	57067125	1998	1999	1999	1998	110
209	20230605	150700	56847334	1998	1998	1998	1998	0
210	20230605	150600	56847334	1998	1998	1998	1998	0
211	20230605	150500	56847334	1998	1998	1998	1998	0
212	20230605	150400	56847334	1998	2000	2000	1998	598
213	20230605	150300	55652032	2000	2000	2000	2000	0
214	20230605	150200	55652032	2000	2000	2000	2000	0
215	20230605	150100	55652032	2000	2000	2000	2000	0
216	20230605	150000	55652032	2000	2000	2000	2000	0
217	20230605	145900	55652032	2000	2000	2000	2000	0
218	20230605	145800	55652032	2000	2000	2000	2000	0
219	20230605	145700	55652032	2000	2000	2000	2000	0
220	20230605	145600	55652032	2000	2000	2000	2000	0
221	20230605	145500	55652032	2000	2000	2000	2000	0
222	20230605	145400	55652032	2000	2000	2000	2000	0
223	20230605	145300	55652032	2000	2000	2000	2000	0
224	20230605	145200	55652032	2000	2000	2000	2000	0
225	20230605	145100	55652032	2000	2000	2000	2000	0
226	20230605	145000	55652032	2000	2000	2000	2000	0
227	20230605	144900	55652032	2000	2000	2000	2000	0
228	20230605	144800	55652032	2000	2000	2000	2000	0
229	20230605	144700	55652032	2000	2000	2000	2000	0
230	20230605	144600	55652032	2000	2000	2000	2000	0
231	20230605	144500	55652032	2000	2000	2000	2000	0
232	20230605	144400	55652032	2000	2000	2000	2000	0
233	20230605	144300	55652032	2000	2000	2000	2000	0
234	20230605	144200	55652032	2000	2000	2000	2000	0
235	20230605	144100	55652032	2000	2000	2000	2000	93
236	20230605	144000	55466032	2015	2015	2015	2015	0
237	20230605	143900	55466032	2015	2015	2015	2015	0
238	20230605	143800	55466032	2015	2015	2015	2015	0
239	20230605	143700	55466032	2015	2015	2015	2015	0
240	20230605	143600	55466032	2015	2015	2015	2015	0
241	20230605	143500	55466032	2015	2015	2015	2015	1
242	20230605	143400	55464017	2000	2000	2000	2000	34
243	20230605	143300	55396017	2015	2015	2015	2015	0
244	20230605	143200	55396017	2015	2015	2015	2015	0
245	20230605	143100	55396017	2015	2015	2015	2015	0
246	20230605	143000	55396017	2015	2015	2015	2015	0
247	20230605	142900	55396017	2015	2015	2015	2015	0
248	20230605	142800	55396017	2015	2015	2015	2015	0
249	20230605	142700	55396017	2015	2015	2015	2015	0
250	20230605	142600	55396017	2015	2015	2015	2015	0
251	20230605	142500	55396017	2015	2015	2015	2015	1
252	20230605	142400	55394002	2015	2015	2015	2015	1000
253	20230605	142300	53379002	2015	2015	2015	2015	0
254	20230605	142200	53379002	2015	2015	2015	2015	0
255	20230605	142100	53379002	2015	2015	2015	2015	0
256	20230605	142000	53379002	2015	2015	2015	2015	2
257	20230605	141900	53374972	2015	2015	2015	2015	0
258	20230605	141800	53374972	2015	2015	2015	2015	263
259	20230605	141700	52845027	1995	2015	2015	1995	5884
260	20230605	141600	41032983	2020	2020	2020	2020	1
261	20230605	141500	41030963	2015	2015	2015	2015	0
262	20230605	141400	41030963	2015	2015	2015	2015	0
263	20230605	141300	41030963	2015	2015	2015	2015	0
264	20230605	141200	41030963	2015	2015	2015	2015	200
265	20230605	141100	40627963	2015	2015	2015	2015	109
266	20230605	141000	40408328	2015	2015	2015	2015	1498
267	20230605	140900	37389858	2020	2005	2020	2005	51
268	20230605	140800	37287588	2015	2010	2015	2010	2142
269	20230605	140700	32978013	2005	2005	2005	2005	6
270	20230605	140600	32965983	2005	2005	2005	2005	0
271	20230605	140500	32965983	2005	2005	2005	2005	100
272	20230605	140400	32765483	2005	1999	2005	1999	2230
273	20230605	140300	28299313	1999	1999	1999	1999	0
274	20230605	140200	28299313	1999	1999	1999	1999	0
275	20230605	140100	28299313	1999	1999	1999	1999	0
276	20230605	140000	28299313	1999	1999	1999	1999	0
277	20230605	135900	28299313	1999	1999	1999	1999	0
278	20230605	135800	28299313	1999	1999	1999	1999	0
279	20230605	135700	28299313	1999	1999	1999	1999	0
280	20230605	135600	28299313	1999	1999	1999	1999	0
281	20230605	135500	28299313	1999	1999	1999	1999	20
282	20230605	135400	28259333	1999	1999	1999	1999	0
283	20230605	135300	28259333	1999	1999	1999	1999	0
284	20230605	135200	28259333	1999	1999	1999	1999	0
285	20230605	135100	28259333	1999	1999	1999	1999	0
286	20230605	135000	28259333	1999	1999	1999	1999	0
287	20230605	134900	28259333	1999	1999	1999	1999	10
288	20230605	134800	28239343	1999	1999	1999	1999	10
289	20230605	134700	28219353	1999	1999	1999	1999	0
290	20230605	134600	28219353	1999	1999	1999	1999	0
291	20230605	134500	28219353	1999	1999	1999	1999	0
292	20230605	134400	28219353	1999	1999	1999	1999	0
293	20230605	134300	28219353	1999	1999	1999	1999	8
294	20230605	134200	28203361	1999	1999	1999	1999	350
295	20230605	134100	27503711	1999	1999	1999	1999	0
296	20230605	134000	27503711	1999	1999	1999	1999	0
297	20230605	133900	27503711	1999	1999	1999	1999	100
298	20230605	133800	27303811	1999	1999	1999	1999	0
299	20230605	133700	27303811	1999	1999	1999	1999	0
300	20230605	133600	27303811	1999	1999	1999	1999	0
301	20230605	133500	27303811	1999	1999	1999	1999	0
302	20230605	133400	27303811	1999	1999	1999	1999	0
303	20230605	133300	27303811	1999	1999	1999	1999	0
304	20230605	133200	27303811	1999	1999	1999	1999	52
305	20230605	133100	27199863	1999	1999	1999	1999	0
306	20230605	133000	27199863	1999	1999	1999	1999	0
307	20230605	132900	27199863	1999	1999	1999	1999	0
308	20230605	132800	27199863	1999	1998	1999	1998	1033
309	20230605	132700	25135885	1998	1998	1998	1998	0
310	20230605	132600	25135885	1998	1998	1998	1998	11
311	20230605	132500	25113907	1997	1997	1997	1997	0
312	20230605	132400	25113907	1997	1997	1997	1997	0
313	20230605	132300	25113907	1997	1997	1997	1997	0
314	20230605	132200	25113907	1997	1997	1997	1997	2
315	20230605	132100	25109913	1997	1998	1998	1997	500
316	20230605	132000	24111331	1999	1999	1999	1999	0
317	20230605	131900	24111331	1999	1999	1999	1999	0
318	20230605	131800	24111331	1999	1999	1999	1999	0
319	20230605	131700	24111331	1999	1999	1999	1999	500
320	20230605	131600	23111831	1999	1999	1999	1999	0
321	20230605	131500	23111831	1999	1999	1999	1999	0
322	20230605	131400	23111831	1999	1999	1999	1999	0
323	20230605	131300	23111831	1999	1999	1999	1999	0
324	20230605	131200	23111831	1999	1999	1999	1999	0
325	20230605	131100	23111831	1999	1999	1999	1999	0
326	20230605	131000	23111831	1999	1999	1999	1999	0
327	20230605	130900	23111831	1999	1999	1999	1999	60
328	20230605	130800	22991891	1999	1999	1999	1999	0
329	20230605	130700	22991891	1999	1999	1999	1999	16
330	20230605	130600	22959907	2005	2005	2005	2005	0
331	20230605	130500	22959907	2005	2005	2005	2005	1
332	20230605	130400	22957902	2000	2000	2000	2000	0
333	20230605	130300	22957902	2000	2000	2000	2000	0
334	20230605	130200	22957902	2000	2000	2000	2000	0
335	20230605	130100	22957902	2000	2000	2000	2000	0
336	20230605	130000	22957902	2000	2000	2000	2000	0
337	20230605	125900	22957902	2000	2000	2000	2000	25
338	20230605	125800	22907902	2005	2005	2005	2005	0
339	20230605	125700	22907902	2005	2005	2005	2005	0
340	20230605	125600	22907902	2005	2005	2005	2005	0
341	20230605	125500	22907902	2005	2005	2005	2005	0
342	20230605	125400	22907902	2005	2005	2005	2005	0
343	20230605	125300	22907902	2005	2005	2005	2005	0
344	20230605	125200	22907902	2005	1999	2005	1999	33
345	20230605	125100	22841761	1998	1998	1998	1998	0
346	20230605	125000	22841761	1998	1998	1998	1998	0
347	20230605	124900	22841761	1998	1998	1998	1998	0
348	20230605	124800	22841761	1998	1998	1998	1998	4
349	20230605	124700	22833769	2005	2005	2005	2005	0
350	20230605	124600	22833769	2005	2005	2005	2005	0
351	20230605	124500	22833769	2005	2005	2005	2005	0
352	20230605	124400	22833769	2005	2005	2005	2005	0
353	20230605	124300	22833769	2005	2005	2005	2005	0
354	20230605	124200	22833769	2005	2005	2005	2005	0
355	20230605	124100	22833769	2005	2005	2005	2005	0
356	20230605	124000	22833769	2005	2005	2005	2005	0
357	20230605	123900	22833769	2005	2005	2005	2005	0
358	20230605	123800	22833769	2005	2005	2005	2005	0
359	20230605	123700	22833769	2005	2005	2005	2005	0
360	20230605	123600	22833769	2005	2005	2005	2005	0
361	20230605	123500	22833769	2005	2005	2005	2005	1
362	20230605	123400	22831764	2005	2005	2005	2005	0
363	20230605	123300	22831764	2005	2005	2005	2005	0
364	20230605	123200	22831764	2005	2005	2005	2005	0
365	20230605	123100	22831764	2005	2005	2005	2005	0
366	20230605	123000	22831764	2005	2005	2005	2005	0
367	20230605	122900	22831764	2005	2005	2005	2005	0
368	20230605	122800	22831764	2005	2005	2005	2005	0
369	20230605	122700	22831764	2005	2005	2005	2005	0
370	20230605	122600	22831764	2005	2005	2005	2005	10
371	20230605	122500	22811714	2005	2005	2005	2005	0
372	20230605	122400	22811714	2005	2005	2005	2005	1
373	20230605	122300	22809709	2000	2000	2000	2000	0
374	20230605	122200	22809709	2000	2000	2000	2000	0
375	20230605	122100	22809709	2000	2000	2000	2000	0
376	20230605	122000	22809709	2000	2000	2000	2000	0
377	20230605	121900	22809709	2000	2000	2000	2000	0
378	20230605	121800	22809709	2000	2000	2000	2000	0
379	20230605	121700	22809709	2000	2000	2000	2000	0
380	20230605	121600	22809709	2000	2000	2000	2000	217
381	20230605	121500	22375709	2000	2000	2000	2000	500
382	20230605	121400	21375709	2000	2000	2000	2000	0
383	20230605	121300	21375709	2000	2000	2000	2000	0
384	20230605	121200	21375709	2000	2000	2000	2000	0
385	20230605	121100	21375709	2000	2000	2000	2000	0
386	20230605	121000	21375709	2000	2000	2000	2000	17
387	20230605	120900	21341709	1997	1997	1997	1997	10
388	20230605	120800	21321739	1997	1997	1997	1997	21
389	20230605	120700	21279802	2000	2000	2000	2000	0
390	20230605	120600	21279802	2000	2000	2000	2000	3
391	20230605	120500	21273802	2000	2000	2000	2000	0
392	20230605	120400	21273802	2000	2000	2000	2000	0
393	20230605	120300	21273802	2000	2000	2000	2000	263
394	20230605	120200	20747802	2000	2000	2000	2000	151
395	20230605	120100	20445802	2000	2000	2000	2000	0
396	20230605	120000	20445802	2000	2000	2000	2000	0
397	20230605	115900	20445802	2000	1999	2000	1999	586
398	20230605	115800	19274006	1999	1999	1999	1999	0
399	20230605	115700	19274006	1999	1999	1999	1999	0
400	20230605	115600	19274006	1999	1999	1999	1999	0
401	20230605	115500	19274006	1999	1999	1999	1999	0
402	20230605	115400	19274006	1999	1999	1999	1999	0
403	20230605	115300	19274006	1999	1999	1999	1999	0
404	20230605	115200	19274006	1999	1999	1999	1999	0
405	20230605	115100	19274006	1999	1999	1999	1999	0
406	20230605	115000	19274006	1999	1999	1999	1999	0
407	20230605	114900	19274006	1999	1999	1999	1999	0
408	20230605	114800	19274006	1999	1999	1999	1999	0
409	20230605	114700	19274006	1999	1999	1999	1999	0
410	20230605	114600	19274006	1999	1999	1999	1999	0
411	20230605	114500	19274006	1999	1999	1999	1999	0
412	20230605	114400	19274006	1999	1999	1999	1999	0
413	20230605	114300	19274006	1999	1999	1999	1999	0
414	20230605	114200	19274006	1999	1999	1999	1999	0
415	20230605	114100	19274006	1999	1999	1999	1999	0
416	20230605	114000	19274006	1999	1999	1999	1999	0
417	20230605	113900	19274006	1999	1999	1999	1999	0
418	20230605	113800	19274006	1999	1999	1999	1999	0
419	20230605	113700	19274006	1999	1999	1999	1999	0
420	20230605	113600	19274006	1999	1999	1999	1999	0
421	20230605	113500	19274006	1999	1999	1999	1999	0
422	20230605	113400	19274006	1999	1999	1999	1999	0
423	20230605	113300	19274006	1999	1999	1999	1999	0
424	20230605	113200	19274006	1999	1999	1999	1999	0
425	20230605	113100	19274006	1999	1999	1999	1999	0
426	20230605	113000	19274006	1999	1999	1999	1999	1
427	20230605	112900	19272007	1995	1995	1995	1995	0
428	20230605	112800	19272007	1995	1995	1995	1995	0
429	20230605	112700	19272007	1995	1995	1995	1995	0
430	20230605	112600	19272007	1995	1995	1995	1995	0
431	20230605	112500	19272007	1995	1995	1995	1995	0
432	20230605	112400	19272007	1995	1995	1995	1995	51
433	20230605	112300	19170262	1995	1995	1995	1995	0
434	20230605	112200	19170262	1995	1995	1995	1995	20
435	20230605	112100	19130362	1993	1993	1993	1993	0
436	20230605	112000	19130362	1993	1993	1993	1993	0
437	20230605	111900	19130362	1993	1993	1993	1993	250
438	20230605	111800	18632112	1993	1993	1993	1993	0
439	20230605	111700	18632112	1993	1993	1993	1993	0
440	20230605	111600	18632112	1993	1993	1993	1993	0
441	20230605	111500	18632112	1993	1993	1993	1993	0
442	20230605	111400	18632112	1993	1993	1993	1993	0
443	20230605	111300	18632112	1993	1993	1993	1993	0
444	20230605	111200	18632112	1993	1993	1993	1993	300
445	20230605	111100	18034212	2000	2000	2000	2000	0
446	20230605	111000	18034212	2000	2000	2000	2000	0
447	20230605	110900	18034212	2000	2000	2000	2000	0
448	20230605	110800	18034212	2000	2000	2000	2000	0
449	20230605	110700	18034212	2000	2000	2000	2000	0
450	20230605	110600	18034212	2000	2000	2000	2000	0
451	20230605	110500	18034212	2000	2000	2000	2000	0
452	20230605	110400	18034212	2000	2000	2000	2000	0
453	20230605	110300	18034212	2000	2000	2000	2000	0
454	20230605	110200	18034212	2000	2000	2000	2000	0
455	20230605	110100	18034212	2000	2000	2000	2000	0
456	20230605	110000	18034212	2000	2000	2000	2000	0
457	20230605	105900	18034212	2000	2000	2000	2000	0
458	20230605	105800	18034212	2000	1996	2000	1996	150
459	20230605	105700	17734344	1996	1996	1996	1996	0
460	20230605	105600	17734344	1996	1996	1996	1996	0
461	20230605	105500	17734344	1996	1996	1996	1996	0
462	20230605	105400	17734344	1996	1996	1996	1996	0
463	20230605	105300	17734344	1996	1996	1996	1996	0
464	20230605	105200	17734344	1996	1996	1996	1996	0
465	20230605	105100	17734344	1996	1996	1996	1996	25
466	20230605	105000	17684444	1996	1996	1996	1996	0
467	20230605	104900	17684444	1996	1996	1996	1996	0
468	20230605	104800	17684444	1996	1996	1996	1996	0
469	20230605	104700	17684444	1996	1996	1996	1996	0
470	20230605	104600	17684444	1996	1996	1996	1996	0
471	20230605	104500	17684444	1996	1997	1997	1996	242
472	20230605	104400	17201385	1997	1997	1997	1997	0
473	20230605	104300	17201385	1997	1997	1997	1997	0
474	20230605	104200	17201385	1997	1997	1997	1997	0
475	20230605	104100	17201385	1997	1997	1997	1997	0
476	20230605	104000	17201385	1997	1997	1997	1997	0
477	20230605	103900	17201385	1997	1997	1997	1997	0
478	20230605	103800	17201385	1997	1997	1997	1997	2
479	20230605	103700	17197391	2000	2000	2000	2000	1
480	20230605	103600	17195391	2000	1997	2000	1997	5
481	20230605	103500	17185397	1998	1998	1998	1998	0
482	20230605	103400	17185397	1998	1998	1998	1998	0
483	20230605	103300	17185397	1998	1998	1998	1998	0
484	20230605	103200	17185397	1998	1998	1998	1998	0
485	20230605	103100	17185397	1998	1998	1998	1998	0
486	20230605	103000	17185397	1998	1998	1998	1998	7
487	20230605	102900	17171411	1996	1996	1996	1996	0
488	20230605	102800	17171411	1996	1996	1996	1996	0
489	20230605	102700	17171411	1996	1996	1996	1996	6
490	20230605	102600	17159435	1996	1996	1996	1996	179
491	20230605	102500	16802151	1985	1985	1985	1985	0
492	20230605	102400	16802151	1985	1986	1986	1985	101
493	20230605	102300	16601566	1999	1999	1999	1999	0
494	20230605	102200	16601566	1999	1999	1999	1999	0
495	20230605	102100	16601566	1999	1999	1999	1999	0
496	20230605	102000	16601566	1999	1999	1999	1999	0
497	20230605	101900	16601566	1999	1999	1999	1999	0
498	20230605	101800	16601566	1999	1999	1999	1999	0
499	20230605	101700	16601566	1999	1999	1999	1999	0
500	20230605	101600	16601566	1999	1999	1999	1999	0
501	20230605	101500	16601566	1999	1999	1999	1999	289
502	20230605	101400	16023855	2000	2000	2000	2000	0
503	20230605	101300	16023855	2000	2000	2000	2000	0
504	20230605	101200	16023855	2000	2000	2000	2000	0
505	20230605	101100	16023855	2000	2000	2000	2000	0
506	20230605	101000	16023855	2000	2000	2000	2000	0
507	20230605	100900	16023855	2000	2000	2000	2000	0
508	20230605	100800	16023855	2000	2000	2000	2000	0
509	20230605	100700	16023855	2000	2000	2000	2000	0
510	20230605	100600	16023855	2000	2000	2000	2000	0
511	20230605	100500	16023855	2000	2000	2000	2000	0
512	20230605	100400	16023855	2000	2000	2000	2000	0
513	20230605	100300	16023855	2000	2000	2000	2000	0
514	20230605	100200	16023855	2000	2000	2000	2000	0
515	20230605	100100	16023855	2000	2000	2000	2000	0
516	20230605	100000	16023855	2000	2000	2000	2000	0
517	20230605	095900	16023855	2000	2000	2000	2000	0
518	20230605	095800	16023855	2000	2000	2000	2000	0
519	20230605	095700	16023855	2000	2000	2000	2000	3
520	20230605	095600	16017855	1999	1999	1999	1999	0
521	20230605	095500	16017855	1999	1999	1999	1999	0
522	20230605	095400	16017855	1999	1999	1999	1999	70
523	20230605	095300	15877925	1999	1999	1999	1999	25
524	20230605	095200	15827950	1999	1998	1999	1998	188
525	20230605	095100	15452162	1999	1999	1999	1999	0
526	20230605	095000	15452162	1999	1999	1999	1999	0
527	20230605	094900	15452162	1999	1999	1999	1999	0
528	20230605	094800	15452162	1999	1999	1999	1999	0
529	20230605	094700	15452162	1999	1999	1999	1999	0
530	20230605	094600	15452162	1999	1999	1999	1999	0
531	20230605	094500	15452162	1999	1999	1999	1999	0
532	20230605	094400	15452162	1999	1999	1999	1999	0
533	20230605	094300	15452162	1999	1999	1999	1999	0
534	20230605	094200	15452162	1999	1999	1999	1999	0
535	20230605	094100	15452162	1999	1999	1999	1999	0
536	20230605	094000	15452162	1999	1999	1999	1999	0
537	20230605	093900	15452162	1999	1999	1999	1999	0
538	20230605	093800	15452162	1999	1999	1999	1999	0
539	20230605	093700	15452162	1999	1999	1999	1999	0
540	20230605	093600	15452162	1999	1999	1999	1999	0
541	20230605	093500	15452162	1999	1999	1999	1999	0
542	20230605	093400	15452162	1999	1999	1999	1999	0
543	20230605	093300	15452162	1999	1999	1999	1999	0
544	20230605	093200	15452162	1999	1999	1999	1999	1
545	20230605	093100	15450163	1998	1998	1998	1998	0
546	20230605	093000	15450163	1998	1998	1998	1998	100
547	20230605	092900	15250363	1999	1999	1999	1999	1
548	20230605	092800	15248364	1981	1981	1981	1981	0
549	20230605	092700	15248364	1981	1981	1981	1981	0
550	20230605	092600	15248364	1981	1981	1981	1981	0
551	20230605	092500	15248364	1981	1981	1981	1981	5
552	20230605	092400	15238459	1981	1990	1990	1981	1508
553	20230605	092300	12244947	1990	1989	1990	1989	19
554	20230605	092200	12207153	1990	1991	1991	1990	308
555	20230605	092100	11594065	1991	1992	1992	1991	133
556	20230605	092000	11329131	1991	1991	1991	1991	0
557	20230605	091900	11329131	1991	1992	1992	1991	2125
558	20230605	091800	7096231	1991	1992	1992	1991	9
559	20230605	091700	7078310	1993	1994	1994	1993	5
560	20230605	091600	7068341	1994	1994	1994	1994	2
561	20230605	091500	7064353	1995	1995	1995	1995	0
562	20230605	091400	7064353	1995	1995	1995	1995	0
563	20230605	091300	7064353	1995	1995	1995	1995	0
564	20230605	091200	7064353	1995	1995	1995	1995	2
565	20230605	091100	7060363	1995	1995	1995	1995	0
566	20230605	091000	7060363	1995	1995	1995	1995	0
567	20230605	090900	7060363	1995	1995	1995	1995	306
568	20230605	090800	6449893	1995	1995	1995	1995	1688
569	20230605	090700	3082333	1996	1996	1996	1996	48
570	20230605	090600	2986525	2005	2005	2005	2005	0
571	20230605	090500	2986525	2005	2005	2005	2005	0
572	20230605	090400	2986525	2005	2005	2005	2005	0
573	20230605	090300	2986525	2005	2005	2005	2005	0
574	20230605	090200	2986525	2005	2005	2005	2005	0
575	20230605	090100	2986525	2005	2005	2005	2005	1
576	20230605	090000	2984520	1995	1995	1995	1995	1496