KissMeData/244460/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	203100	3087193709	1960	1960	1960	1960	8449
3	20230615	203000	3087193709	1960	1960	1960	1960	0
4	20230615	202900	3087193709	1960	1960	1960	1960	0
5	20230615	202800	3087193709	1960	1960	1960	1960	0
6	20230615	202700	3087193709	1960	1960	1960	1960	0
7	20230615	202600	3087193709	1960	1960	1960	1960	0
8	20230615	202500	3087193709	1960	1960	1960	1960	0
9	20230615	202400	3087193709	1960	1960	1960	1960	0
10	20230615	202300	3087193709	1960	1960	1960	1960	0
11	20230615	202200	3087193709	1960	1960	1960	1960	0
12	20230615	202100	3087193709	1960	1960	1960	1960	0
13	20230615	202000	3087193709	1960	1960	1960	1960	0
14	20230615	201900	3087193709	1960	1960	1960	1960	0
15	20230615	201800	3087193709	1960	1960	1960	1960	0
16	20230615	201700	3087193709	1960	1960	1960	1960	0
17	20230615	201600	3087193709	1960	1960	1960	1960	0
18	20230615	201500	3087193709	1960	1960	1960	1960	0
19	20230615	201400	3087193709	1960	1960	1960	1960	0
20	20230615	201300	3087193709	1960	1960	1960	1960	0
21	20230615	201200	3087193709	1960	1960	1960	1960	0
22	20230615	201100	3087193709	1960	1960	1960	1960	0
23	20230615	201000	3087193709	1960	1960	1960	1960	0
24	20230615	200900	3087193709	1960	1960	1960	1960	0
25	20230615	200800	3087193709	1960	1960	1960	1960	0
26	20230615	200700	3087193709	1960	1960	1960	1960	0
27	20230615	200600	3087193709	1960	1960	1960	1960	0
28	20230615	200500	3087193709	1960	1960	1960	1960	0
29	20230615	200400	3087193709	1960	1960	1960	1960	0
30	20230615	200300	3087193709	1960	1960	1960	1960	0
31	20230615	200200	3087193709	1960	1960	1960	1960	0
32	20230615	200100	3087193709	1960	1960	1960	1960	8449
33	20230615	200000	3087193709	1960	1960	1960	1960	0
34	20230615	195900	3087193709	1960	1960	1960	1960	0
35	20230615	195800	3087193709	1960	1960	1960	1960	0
36	20230615	195700	3087193709	1960	1960	1960	1960	0
37	20230615	195600	3087193709	1960	1960	1960	1960	0
38	20230615	195500	3087193709	1960	1960	1960	1960	0
39	20230615	195400	3087193709	1960	1960	1960	1960	0
40	20230615	195300	3087193709	1960	1960	1960	1960	0
41	20230615	195200	3087193709	1960	1960	1960	1960	0
42	20230615	195100	3087193709	1960	1960	1960	1960	0
43	20230615	195000	3087193709	1960	1960	1960	1960	0
44	20230615	194900	3087193709	1960	1960	1960	1960	0
45	20230615	194800	3087193709	1960	1960	1960	1960	0
46	20230615	194700	3087193709	1960	1960	1960	1960	0
47	20230615	194600	3087193709	1960	1960	1960	1960	0
48	20230615	194500	3087193709	1960	1960	1960	1960	0
49	20230615	194400	3087193709	1960	1960	1960	1960	0
50	20230615	194300	3087193709	1960	1960	1960	1960	0
51	20230615	194200	3087193709	1960	1960	1960	1960	0
52	20230615	194100	3087193709	1960	1960	1960	1960	0
53	20230615	194000	3087193709	1960	1960	1960	1960	0
54	20230615	193900	3087193709	1960	1960	1960	1960	0
55	20230615	193800	3087193709	1960	1960	1960	1960	0
56	20230615	193700	3087193709	1960	1960	1960	1960	0
57	20230615	193600	3087193709	1960	1960	1960	1960	0
58	20230615	193500	3087193709	1960	1960	1960	1960	0
59	20230615	193400	3087193709	1960	1960	1960	1960	0
60	20230615	193300	3087193709	1960	1960	1960	1960	0
61	20230615	193200	3087193709	1960	1960	1960	1960	0
62	20230615	193100	3087193709	1960	1960	1960	1960	8449
63	20230615	193000	3087193709	1960	1960	1960	1960	0
64	20230615	192900	3087193709	1960	1960	1960	1960	0
65	20230615	192800	3087193709	1960	1960	1960	1960	0
66	20230615	192700	3087193709	1960	1960	1960	1960	0
67	20230615	192600	3087193709	1960	1960	1960	1960	0
68	20230615	192500	3087193709	1960	1960	1960	1960	0
69	20230615	192400	3087193709	1960	1960	1960	1960	0
70	20230615	192300	3087193709	1960	1960	1960	1960	0
71	20230615	192200	3087193709	1960	1960	1960	1960	0
72	20230615	192100	3087193709	1960	1960	1960	1960	0
73	20230615	192000	3087193709	1960	1960	1960	1960	0
74	20230615	191900	3087193709	1960	1960	1960	1960	0
75	20230615	191800	3087193709	1960	1960	1960	1960	0
76	20230615	191700	3087193709	1960	1960	1960	1960	0
77	20230615	191600	3087193709	1960	1960	1960	1960	0
78	20230615	191500	3087193709	1960	1960	1960	1960	0
79	20230615	191400	3087193709	1960	1960	1960	1960	0
80	20230615	191300	3087193709	1960	1960	1960	1960	0
81	20230615	191200	3087193709	1960	1960	1960	1960	0
82	20230615	191100	3087193709	1960	1960	1960	1960	0
83	20230615	191000	3087193709	1960	1960	1960	1960	0
84	20230615	190900	3087193709	1960	1960	1960	1960	0
85	20230615	190800	3087193709	1960	1960	1960	1960	0
86	20230615	190700	3087193709	1960	1960	1960	1960	0
87	20230615	190600	3087193709	1960	1960	1960	1960	0
88	20230615	190500	3087193709	1960	1960	1960	1960	0
89	20230615	190400	3087193709	1960	1960	1960	1960	0
90	20230615	190300	3087193709	1960	1960	1960	1960	0
91	20230615	190200	3087193709	1960	1960	1960	1960	0
92	20230615	190100	3087193709	1960	1960	1960	1960	8449
93	20230615	190000	3087193709	1960	1960	1960	1960	0
94	20230615	185900	3087193709	1960	1960	1960	1960	0
95	20230615	185800	3087193709	1960	1960	1960	1960	0
96	20230615	185700	3087193709	1960	1960	1960	1960	0
97	20230615	185600	3087193709	1960	1960	1960	1960	0
98	20230615	185500	3087193709	1960	1960	1960	1960	0
99	20230615	185400	3087193709	1960	1960	1960	1960	0
100	20230615	185300	3087193709	1960	1960	1960	1960	0
101	20230615	185200	3087193709	1960	1960	1960	1960	0
102	20230615	185100	3087193709	1960	1960	1960	1960	0
103	20230615	185000	3087193709	1960	1960	1960	1960	0
104	20230615	184900	3087193709	1960	1960	1960	1960	0
105	20230615	184800	3087193709	1960	1960	1960	1960	0
106	20230615	184700	3087193709	1960	1960	1960	1960	0
107	20230615	184600	3087193709	1960	1960	1960	1960	0
108	20230615	184500	3087193709	1960	1960	1960	1960	0
109	20230615	184400	3087193709	1960	1960	1960	1960	0
110	20230615	184300	3087193709	1960	1960	1960	1960	0
111	20230615	184200	3087193709	1960	1960	1960	1960	0
112	20230615	184100	3087193709	1960	1960	1960	1960	0
113	20230615	184000	3087193709	1960	1960	1960	1960	0
114	20230615	183900	3087193709	1960	1960	1960	1960	0
115	20230615	183800	3087193709	1960	1960	1960	1960	0
116	20230615	183700	3087193709	1960	1960	1960	1960	0
117	20230615	183600	3087193709	1960	1960	1960	1960	0
118	20230615	183500	3087193709	1960	1960	1960	1960	0
119	20230615	183400	3087193709	1960	1960	1960	1960	0
120	20230615	183300	3087193709	1960	1960	1960	1960	0
121	20230615	183200	3087193709	1960	1960	1960	1960	0
122	20230615	183100	3087193709	1960	1960	1960	1960	8449
123	20230615	183000	3087193709	1960	1960	1960	1960	0
124	20230615	182900	3087193709	1960	1960	1960	1960	0
125	20230615	182800	3087193709	1960	1960	1960	1960	0
126	20230615	182700	3087193709	1960	1960	1960	1960	0
127	20230615	182600	3087193709	1960	1960	1960	1960	0
128	20230615	182500	3087193709	1960	1960	1960	1960	0
129	20230615	182400	3087193709	1960	1960	1960	1960	0
130	20230615	182300	3087193709	1960	1960	1960	1960	0
131	20230615	182200	3087193709	1960	1960	1960	1960	0
132	20230615	182100	3087193709	1960	1960	1960	1960	0
133	20230615	182000	3087193709	1960	1960	1960	1960	0
134	20230615	181900	3087193709	1960	1960	1960	1960	0
135	20230615	181800	3087193709	1960	1960	1960	1960	0
136	20230615	181700	3087193709	1960	1960	1960	1960	0
137	20230615	181600	3087193709	1960	1960	1960	1960	0
138	20230615	181500	3087193709	1960	1960	1960	1960	0
139	20230615	181400	3087193709	1960	1960	1960	1960	0
140	20230615	181300	3087193709	1960	1960	1960	1960	0
141	20230615	181200	3087193709	1960	1960	1960	1960	0
142	20230615	181100	3087193709	1960	1960	1960	1960	0
143	20230615	181000	3087193709	1960	1960	1960	1960	0
144	20230615	180900	3087193709	1960	1960	1960	1960	0
145	20230615	180800	3087193709	1960	1960	1960	1960	0
146	20230615	180700	3087193709	1960	1960	1960	1960	0
147	20230615	180600	3087193709	1960	1960	1960	1960	0
148	20230615	180500	3087193709	1960	1960	1960	1960	0
149	20230615	180400	3087193709	1960	1960	1960	1960	0
150	20230615	180300	3087193709	1960	1960	1960	1960	0
151	20230615	180200	3087193709	1960	1960	1960	1960	0
152	20230615	180100	3087193709	1960	1960	1960	1960	8449
153	20230615	180000	3087193709	1960	1960	1960	1960	0
154	20230615	175900	3087193709	1960	1960	1960	1960	0
155	20230615	175800	3087193709	1960	1960	1960	1960	0
156	20230615	175700	3087193709	1960	1960	1960	1960	0
157	20230615	175600	3087193709	1960	1960	1960	1960	0
158	20230615	175500	3087193709	1960	1960	1960	1960	0
159	20230615	175400	3087193709	1960	1960	1960	1960	0
160	20230615	175300	3087193709	1960	1960	1960	1960	0
161	20230615	175200	3087193709	1960	1960	1960	1960	0
162	20230615	175100	3087193709	1960	1960	1960	1960	0
163	20230615	175000	3087193709	1960	1960	1960	1960	0
164	20230615	174900	3087193709	1960	1960	1960	1960	0
165	20230615	174800	3087193709	1960	1960	1960	1960	0
166	20230615	174700	3087193709	1960	1960	1960	1960	0
167	20230615	174600	3087193709	1960	1960	1960	1960	0
168	20230615	174500	3087193709	1960	1960	1960	1960	0
169	20230615	174400	3087193709	1960	1960	1960	1960	0
170	20230615	174300	3087193709	1960	1960	1960	1960	0
171	20230615	174200	3087193709	1960	1960	1960	1960	0
172	20230615	174100	3087193709	1960	1960	1960	1960	0
173	20230615	174000	3087193709	1960	1960	1960	1960	0
174	20230615	173900	3087193709	1960	1960	1960	1960	0
175	20230615	173800	3087193709	1960	1960	1960	1960	0
176	20230615	173700	3087193709	1960	1960	1960	1960	0
177	20230615	173600	3087193709	1960	1960	1960	1960	0
178	20230615	173500	3087193709	1960	1960	1960	1960	0
179	20230615	173400	3087193709	1960	1960	1960	1960	0
180	20230615	173300	3087193709	1960	1960	1960	1960	0
181	20230615	173200	3087193709	1960	1960	1960	1960	0
182	20230615	173100	3087193709	1960	1960	1960	1960	8449
183	20230615	173000	3087193709	1960	1960	1960	1960	0
184	20230615	172900	3087193709	1960	1960	1960	1960	0
185	20230615	172800	3087193709	1960	1960	1960	1960	0
186	20230615	172700	3087193709	1960	1960	1960	1960	0
187	20230615	172600	3087193709	1960	1960	1960	1960	0
188	20230615	172500	3087193709	1960	1960	1960	1960	0
189	20230615	172400	3087193709	1960	1960	1960	1960	0
190	20230615	172300	3087193709	1960	1960	1960	1960	0
191	20230615	172200	3087193709	1960	1960	1960	1960	0
192	20230615	172100	3087193709	1960	1960	1960	1960	0
193	20230615	172000	3087193709	1960	1960	1960	1960	0
194	20230615	171900	3087193709	1960	1960	1960	1960	0
195	20230615	171800	3087193709	1960	1960	1960	1960	0
196	20230615	171700	3087193709	1960	1960	1960	1960	0
197	20230615	171600	3087193709	1960	1960	1960	1960	0
198	20230615	171500	3087193709	1960	1960	1960	1960	0
199	20230615	171400	3087193709	1960	1960	1960	1960	0
200	20230615	171300	3087193709	1960	1960	1960	1960	0
201	20230615	171200	3087193709	1960	1960	1960	1960	0
202	20230615	171100	3087193709	1960	1960	1960	1960	0
203	20230615	171000	3087193709	1960	1960	1960	1960	0
204	20230615	170900	3087193709	1960	1960	1960	1960	0
205	20230615	170800	3087193709	1960	1960	1960	1960	0
206	20230615	170700	3087193709	1960	1960	1960	1960	0
207	20230615	170600	3087193709	1960	1960	1960	1960	0
208	20230615	170500	3087193709	1960	1960	1960	1960	0
209	20230615	170400	3087193709	1960	1960	1960	1960	0
210	20230615	170300	3087193709	1960	1960	1960	1960	0
211	20230615	170200	3087193709	1960	1960	1960	1960	0
212	20230615	170100	3087193709	1960	1960	1960	1960	8449
213	20230615	170000	3087193709	1960	1960	1960	1960	0
214	20230615	165900	3087193709	1960	1960	1960	1960	0
215	20230615	165800	3087193709	1960	1960	1960	1960	0
216	20230615	165700	3087193709	1960	1960	1960	1960	0
217	20230615	165600	3087193709	1960	1960	1960	1960	0
218	20230615	165500	3087193709	1960	1960	1960	1960	0
219	20230615	165400	3087193709	1960	1960	1960	1960	0
220	20230615	165300	3087193709	1960	1960	1960	1960	0
221	20230615	165200	3087193709	1960	1960	1960	1960	0
222	20230615	165100	3087193709	1960	1960	1960	1960	0
223	20230615	165000	3087193709	1960	1960	1960	1960	0
224	20230615	164900	3087193709	1960	1960	1960	1960	0
225	20230615	164800	3087193709	1960	1960	1960	1960	0
226	20230615	164700	3087193709	1960	1960	1960	1960	0
227	20230615	164600	3087193709	1960	1960	1960	1960	0
228	20230615	164500	3087193709	1960	1960	1960	1960	0
229	20230615	164400	3087193709	1960	1960	1960	1960	0
230	20230615	164300	3087193709	1960	1960	1960	1960	0
231	20230615	164200	3087193709	1960	1960	1960	1960	0
232	20230615	164100	3087193709	1960	1960	1960	1960	0
233	20230615	164000	3087193709	1960	1960	1960	1960	0
234	20230615	163900	3087193709	1960	1960	1960	1960	0
235	20230615	163800	3087193709	1960	1960	1960	1960	0
236	20230615	163700	3087193709	1960	1960	1960	1960	0
237	20230615	163600	3087193709	1960	1960	1960	1960	0
238	20230615	163500	3087193709	1960	1960	1960	1960	0
239	20230615	163400	3087193709	1960	1960	1960	1960	0
240	20230615	163300	3087193709	1960	1960	1960	1960	0
241	20230615	163200	3087193709	1960	1960	1960	1960	0
242	20230615	163100	3087193709	1960	1960	1960	1960	8449
243	20230615	163000	3087193709	1960	1960	1960	1960	0
244	20230615	162900	3087193709	1960	1960	1960	1960	0
245	20230615	162800	3087193709	1960	1960	1960	1960	0
246	20230615	162700	3087193709	1960	1960	1960	1960	0
247	20230615	162600	3087193709	1960	1960	1960	1960	0
248	20230615	162500	3087193709	1960	1960	1960	1960	0
249	20230615	162400	3087193709	1960	1960	1960	1960	0
250	20230615	162300	3087193709	1960	1960	1960	1960	0
251	20230615	162200	3087193709	1960	1960	1960	1960	0
252	20230615	162100	3087193709	1960	1960	1960	1960	0
253	20230615	162000	3087193709	1960	1960	1960	1960	0
254	20230615	161900	3087193709	1960	1960	1960	1960	0
255	20230615	161800	3087193709	1960	1960	1960	1960	0
256	20230615	161700	3087193709	1960	1960	1960	1960	0
257	20230615	161600	3087193709	1960	1960	1960	1960	0
258	20230615	161500	3087193709	1960	1960	1960	1960	0
259	20230615	161400	3087193709	1960	1960	1960	1960	0
260	20230615	161300	3087193709	1960	1960	1960	1960	0
261	20230615	161200	3087193709	1960	1960	1960	1960	0
262	20230615	161100	3087193709	1960	1960	1960	1960	0
263	20230615	161000	3087193709	1960	1960	1960	1960	0
264	20230615	160900	3087193709	1960	1960	1960	1960	0
265	20230615	160800	3087193709	1960	1960	1960	1960	0
266	20230615	160700	3087193709	1960	1960	1960	1960	0
267	20230615	160600	3087193709	1960	1960	1960	1960	0
268	20230615	160500	3087193709	1960	1960	1960	1960	0
269	20230615	160400	3087193709	1960	1960	1960	1960	0
270	20230615	160300	3087193709	1960	1960	1960	1960	0
271	20230615	160200	3087193709	1960	1960	1960	1960	0
272	20230615	160100	3087193709	1960	1960	1960	1960	8449
273	20230615	160000	3087193709	1960	1960	1960	1960	0
274	20230615	155900	3087193709	1960	1960	1960	1960	0
275	20230615	155800	3087193709	1960	1960	1960	1960	0
276	20230615	155700	3087193709	1960	1960	1960	1960	0
277	20230615	155600	3087193709	1960	1960	1960	1960	0
278	20230615	155500	3087193709	1960	1960	1960	1960	0
279	20230615	155400	3087193709	1960	1960	1960	1960	0
280	20230615	155300	3087193709	1960	1960	1960	1960	0
281	20230615	155200	3087193709	1960	1960	1960	1960	0
282	20230615	155100	3087193709	1960	1960	1960	1960	0
283	20230615	155000	3087193709	1960	1960	1960	1960	0
284	20230615	154900	3087193709	1960	1960	1960	1960	0
285	20230615	154800	3087193709	1960	1960	1960	1960	0
286	20230615	154700	3087193709	1960	1960	1960	1960	0
287	20230615	154600	3087193709	1960	1960	1960	1960	0
288	20230615	154500	3087193709	1960	1960	1960	1960	0
289	20230615	154400	3087193709	1960	1960	1960	1960	0
290	20230615	154300	3087193709	1960	1960	1960	1960	0
291	20230615	154200	3087193709	1960	1960	1960	1960	0
292	20230615	154100	3087193709	1960	1960	1960	1960	0
293	20230615	154000	3087193709	1960	1960	1960	1960	0
294	20230615	153900	3087193709	1960	1960	1960	1960	0
295	20230615	153800	3087193709	1960	1960	1960	1960	0
296	20230615	153700	3087193709	1960	1960	1960	1960	0
297	20230615	153600	3087193709	1960	1960	1960	1960	0
298	20230615	153500	3087193709	1960	1960	1960	1960	0
299	20230615	153400	3087193709	1960	1960	1960	1960	0
300	20230615	153300	3087193709	1960	1960	1960	1960	0
301	20230615	153200	3087193709	1960	1960	1960	1960	0
302	20230615	153100	3087193709	1960	1960	1960	1960	8449
303	20230615	153000	3087193709	1960	1960	1960	1960	8449
304	20230615	152900	3070633669	1959	1959	1959	1959	0
305	20230615	152800	3070633669	1959	1959	1959	1959	0
306	20230615	152700	3070633669	1959	1959	1959	1959	0
307	20230615	152600	3070633669	1959	1959	1959	1959	0
308	20230615	152500	3070633669	1959	1959	1959	1959	0
309	20230615	152400	3070633669	1959	1959	1959	1959	0
310	20230615	152300	3070633669	1959	1959	1959	1959	0
311	20230615	152200	3070633669	1959	1959	1959	1959	0
312	20230615	152100	3070633669	1959	1959	1959	1959	0
313	20230615	152000	3070633669	1959	1959	1959	1959	0
314	20230615	151900	3070633669	1959	1960	1960	1930	15180
315	20230615	151800	3041108586	1960	1960	1960	1950	2470
316	20230615	151700	3036289233	1951	1960	1963	1950	20749
317	20230615	151600	2995800243	1960	1960	1960	1960	0
318	20230615	151500	2995800243	1960	1954	1960	1954	401
319	20230615	151400	2995016089	1964	1959	1964	1959	297
320	20230615	151300	2994433901	1952	1964	1964	1952	3436
321	20230615	151200	2987714644	1964	1960	1964	1960	1100
322	20230615	151100	2985558313	1959	1959	1959	1959	8270
323	20230615	151000	2969357383	1959	1965	1965	1959	156
324	20230615	150900	2969051773	1959	1960	1960	1959	14089
325	20230615	150800	2941451016	1960	1965	1965	1960	31
326	20230615	150700	2941390106	1960	1961	1966	1959	5906
327	20230615	150600	2929816614	1965	1965	1965	1965	1173
328	20230615	150500	2927511669	1965	1963	1966	1961	1485
329	20230615	150400	2924598476	1966	1964	1966	1962	431
330	20230615	150300	2923752163	1964	1964	1966	1964	504
331	20230615	150200	2922762105	1966	1966	1966	1964	1371
332	20230615	150100	2920068225	1966	1965	1966	1965	62
333	20230615	150000	2919946389	1965	1965	1965	1965	722
334	20230615	145900	2918527659	1965	1964	1965	1964	303
335	20230615	145800	2917932267	1964	1964	1964	1964	1402
336	20230615	145700	2915178739	1964	1963	1964	1963	100
337	20230615	145600	2914982371	1961	1960	1961	1960	236
338	20230615	145500	2914519642	1961	1961	1964	1958	1599
339	20230615	145400	2911386460	1960	1960	1961	1960	75
340	20230615	145300	2911239391	1960	1962	1962	1960	241
341	20230615	145200	2910766794	1963	1963	1963	1963	372
342	20230615	145100	2910036558	1966	1966	1966	1966	0
343	20230615	145000	2910036558	1966	1962	1966	1962	3659
344	20230615	144900	2902851368	1962	1962	1963	1962	1512
345	20230615	144800	2899883811	1963	1962	1963	1962	2488
346	20230615	144700	2895001369	1962	1956	1962	1953	7116
347	20230615	144600	2881065011	1952	1954	1954	1952	2003
348	20230615	144500	2877153873	1953	1953	1953	1953	0
349	20230615	144400	2877153873	1953	1953	1953	1953	0
350	20230615	144300	2877153873	1953	1954	1954	1953	823
351	20230615	144200	2875546487	1954	1954	1954	1953	736
352	20230615	144100	2874108346	1954	1958	1958	1954	1210
353	20230615	144000	2871743722	1958	1958	1958	1958	0
354	20230615	143900	2871743722	1958	1958	1958	1958	100
355	20230615	143800	2871547922	1951	1951	1951	1951	400
356	20230615	143700	2870767522	1952	1952	1952	1952	15
357	20230615	143600	2870738242	1961	1961	1961	1961	20
358	20230615	143500	2870699022	1962	1961	1962	1961	524
359	20230615	143400	2869670977	1950	1950	1950	1950	1
360	20230615	143300	2869669027	1950	1952	1952	1950	1431
361	20230615	143200	2866878517	1952	1962	1962	1952	2825
362	20230615	143100	2861356206	1962	1954	1962	1954	509
363	20230615	143000	2860361134	1954	1962	1962	1954	82
364	20230615	142900	2860200842	1962	1962	1962	1962	179
365	20230615	142800	2859849644	1962	1948	1962	1948	2223
366	20230615	142700	2855515617	1940	1940	1940	1940	3
367	20230615	142600	2855509797	1940	1944	1944	1940	1720
368	20230615	142500	2852171932	1945	1943	1946	1943	756
369	20230615	142400	2850701891	1944	1946	1946	1940	1829
370	20230615	142300	2847147786	1947	1947	1947	1947	75
371	20230615	142200	2847001761	1941	1945	1945	1941	541
372	20230615	142100	2845951270	1944	1949	1949	1944	2787
373	20230615	142000	2840528044	1949	1953	1953	1949	106
374	20230615	141900	2840321038	1945	1947	1947	1945	100
375	20230615	141800	2840126460	1947	1952	1953	1947	11460
376	20230615	141700	2817779670	1954	1957	1957	1953	4967
377	20230615	141600	2808075285	1957	1956	1957	1956	721
378	20230615	141500	2806664316	1956	1957	1957	1956	644
379	20230615	141400	2805404098	1957	1957	1957	1956	121
380	20230615	141300	2805167343	1958	1955	1958	1954	571
381	20230615	141200	2804051477	1955	1958	1958	1955	1077
382	20230615	141100	2801942738	1958	1959	1959	1958	12
383	20230615	141000	2801919241	1959	1959	1959	1959	3
384	20230615	140900	2801913364	1959	1959	1960	1959	309
385	20230615	140800	2801307982	1953	1957	1957	1953	2409
386	20230615	140700	2796600520	1960	1958	1960	1957	385
387	20230615	140600	2795846348	1958	1958	1958	1958	7
388	20230615	140500	2795832642	1958	1958	1958	1958	147
389	20230615	140400	2795544816	1962	1961	1962	1960	45
390	20230615	140300	2795456565	1957	1957	1957	1957	9
391	20230615	140200	2795438952	1957	1957	1957	1957	0
392	20230615	140100	2795438952	1957	1957	1957	1957	252
393	20230615	140000	2794945788	1956	1957	1957	1956	1215
394	20230615	135900	2792568050	1957	1957	1957	1957	14
395	20230615	135800	2792540652	1955	1955	1955	1955	0
396	20230615	135700	2792540652	1955	1955	1955	1955	63
397	20230615	135600	2792417487	1955	1956	1956	1955	168
398	20230615	135500	2792089032	1955	1955	1955	1955	0
399	20230615	135400	2792089032	1955	1965	1967	1955	5100
400	20230615	135300	2782095764	1967	1967	1968	1967	1595
401	20230615	135200	2778956990	1968	1968	1968	1964	3862
402	20230615	135100	2771360925	1968	1968	1968	1966	28
403	20230615	135000	2771305834	1969	1969	1969	1969	300
404	20230615	134900	2770715134	1969	1975	1975	1969	16
405	20230615	134800	2770683624	1976	1975	1976	1974	1145
406	20230615	134700	2768421231	1976	1974	1976	1974	177
407	20230615	134600	2768071723	1976	1976	1976	1976	0
408	20230615	134500	2768071723	1976	1970	1976	1970	1111
409	20230615	134400	2765882729	1970	1963	1970	1963	1020
410	20230615	134300	2763875284	1966	1963	1966	1963	100
411	20230615	134200	2763678844	1962	1962	1962	1962	0
412	20230615	134100	2763678844	1962	1962	1962	1962	36
413	20230615	134000	2763608212	1962	1963	1963	1962	209
414	20230615	133900	2763198135	1966	1965	1966	1962	1159
415	20230615	133800	2760920794	1965	1963	1965	1963	21
416	20230615	133700	2760879549	1970	1963	1970	1962	649
417	20230615	133600	2759605099	1963	1967	1967	1963	37
418	20230615	133500	2759532450	1967	1967	1968	1963	437
419	20230615	133400	2758672939	1968	1962	1968	1962	536
420	20230615	133300	2757618691	1963	1966	1967	1963	420
421	20230615	133200	2756794153	1961	1962	1962	1961	30
422	20230615	133100	2756735312	1968	1968	1968	1968	5
423	20230615	133000	2756725472	1968	1965	1968	1965	32
424	20230615	132900	2756662577	1965	1965	1965	1965	1010
425	20230615	132800	2754677927	1960	1960	1960	1960	0
426	20230615	132700	2754677927	1960	1958	1960	1958	2037
427	20230615	132600	2750685445	1960	1960	1960	1960	10
428	20230615	132500	2750665845	1960	1961	1961	1960	518
429	20230615	132400	2749650327	1968	1962	1968	1961	57
430	20230615	132300	2749538434	1962	1962	1962	1962	2
431	20230615	132200	2749534510	1969	1963	1969	1960	1117
432	20230615	132100	2747339574	1962	1965	1965	1962	183
433	20230615	132000	2746980186	1967	1971	1972	1967	344
434	20230615	131900	2746302227	1972	1961	1973	1961	325
435	20230615	131800	2745663489	1961	1954	1961	1954	719
436	20230615	131700	2744255762	1958	1954	1958	1954	163
437	20230615	131600	2743937252	1954	1961	1961	1954	2251
438	20230615	131500	2739536566	1963	1955	1963	1955	2015
439	20230615	131400	2735597135	1955	1956	1956	1955	1800
440	20230615	131300	2732077635	1955	1963	1964	1955	2627
441	20230615	131200	2726935928	1964	1964	1964	1964	1000
442	20230615	131100	2724971928	1957	1957	1957	1957	0
443	20230615	131000	2724971928	1957	1957	1957	1957	0
444	20230615	130900	2724971928	1957	1957	1957	1957	0
445	20230615	130800	2724971928	1957	1957	1957	1957	0
446	20230615	130700	2724971928	1957	1955	1957	1955	1827
447	20230615	130600	2721396649	1955	1957	1960	1955	481
448	20230615	130500	2720455355	1958	1960	1961	1958	1467
449	20230615	130400	2717579429	1960	1963	1963	1960	345
450	20230615	130300	2716902589	1961	1961	1961	1961	10
451	20230615	130200	2716882979	1964	1965	1965	1960	68
452	20230615	130100	2716749480	1973	1973	1973	1964	212
453	20230615	130000	2716331213	1973	1971	1973	1971	1045
454	20230615	125900	2714271488	1971	1971	1971	1971	1
455	20230615	125800	2714269517	1959	1958	1959	1958	264
456	20230615	125700	2713752592	1958	1958	1958	1957	7779
457	20230615	125600	2698522173	1958	1958	1958	1957	866
458	20230615	125500	2696826940	1958	1960	1965	1958	223
459	20230615	125400	2696389940	1960	1962	1962	1950	12414
460	20230615	125300	2672151163	1961	1965	1965	1959	330
461	20230615	125200	2671503967	1968	1969	1972	1968	650
462	20230615	125100	2670224731	1969	1969	1969	1969	140
463	20230615	125000	2669949071	1973	1974	1974	1973	793
464	20230615	124900	2668384471	1975	1977	1977	1975	501
465	20230615	124800	2667393996	1977	1977	1977	1977	30
466	20230615	124700	2667334686	1979	1955	1979	1955	818
467	20230615	124600	2665733380	1956	1958	1958	1953	6496
468	20230615	124500	2653028723	1957	1956	1959	1953	759
469	20230615	124400	2651544343	1959	1964	1964	1959	623
470	20230615	124300	2650322807	1966	1972	1972	1966	1220
471	20230615	124200	2647921880	1979	1979	1979	1978	113
472	20230615	124100	2647698264	1979	1979	1979	1979	30
473	20230615	124000	2647638894	1979	1979	1979	1979	1
474	20230615	123900	2647636915	1979	1980	1980	1969	10061
475	20230615	123800	2627773639	1980	1981	1984	1980	501
476	20230615	123700	2626781502	1984	1983	1984	1981	167
477	20230615	123600	2626450458	1982	1982	1982	1982	41
478	20230615	123500	2626369196	1982	1986	1986	1982	999
479	20230615	123400	2624386617	1987	1987	1987	1987	140
480	20230615	123300	2624108437	1987	1987	1987	1987	475
481	20230615	123200	2623164612	1987	1987	1987	1985	554
482	20230615	123100	2622064361	1988	1992	1992	1988	254
483	20230615	123000	2621559023	1995	1997	1997	1994	597
484	20230615	122900	2620367949	1997	2000	2005	1995	1614
485	20230615	122800	2617135299	2005	1996	2005	1994	1141
486	20230615	122700	2614849004	1997	1997	2015	1997	1053
487	20230615	122600	2612741621	1998	1998	1998	1998	114
488	20230615	122500	2612513849	1998	1997	2015	1994	1670
489	20230615	122400	2609175531	1994	1993	1994	1993	1857
490	20230615	122300	2605472765	1994	1993	1994	1988	1662
491	20230615	122200	2602160137	1994	1993	1994	1992	354
492	20230615	122100	2601454649	1994	1994	1995	1988	2510
493	20230615	122000	2596451896	1996	1988	1996	1988	920
494	20230615	121900	2594616653	1997	1998	1998	1988	2843
495	20230615	121800	2588939548	1998	1998	1998	1998	40
496	20230615	121700	2588859628	1988	1988	1988	1988	591
497	20230615	121600	2587684720	1988	1987	1988	1987	1830
498	20230615	121500	2584046681	1988	1988	1988	1988	1
499	20230615	121400	2584044693	1979	1979	1979	1979	171
500	20230615	121300	2583706284	1979	1979	1979	1979	1754
501	20230615	121200	2580235118	1988	1988	1988	1988	701
502	20230615	121100	2578841530	1988	1987	1988	1987	601
503	20230615	121000	2577646842	1975	1975	1975	1975	0
504	20230615	120900	2577646842	1975	1984	1984	1970	4512
505	20230615	120800	2568741644	1984	1985	1985	1984	204
506	20230615	120700	2568336708	1974	1984	1985	1970	6949
507	20230615	120600	2554592999	1980	1980	1980	1980	0
508	20230615	120500	2554592999	1980	1980	1980	1980	0
509	20230615	120400	2554592999	1980	1980	1980	1980	17
510	20230615	120300	2554559339	1980	1981	1981	1980	700
511	20230615	120200	2553172920	1979	1979	1980	1979	736
512	20230615	120100	2551716371	1979	1986	1990	1978	2704
513	20230615	120000	2546352632	1992	1993	1993	1992	57
514	20230615	115900	2546239083	1993	1992	1993	1985	6983
515	20230615	115800	2532362072	1992	1992	1992	1992	1676
516	20230615	115700	2529023480	1995	2020	2020	1995	4787
517	20230615	115600	2519410924	2025	2040	2040	2020	1641
518	20230615	115500	2516085769	2035	2020	2050	2020	7329
519	20230615	115400	2501193074	2020	2010	2025	2010	5886
520	20230615	115300	2489326629	2010	2000	2010	2000	4609
521	20230615	115200	2480107174	2000	2000	2000	2000	3390
522	20230615	115100	2473327174	2010	2005	2010	2000	1524
523	20230615	115000	2470275534	2005	1991	2005	1990	19949
524	20230615	114900	2430456216	1990	1990	1993	1990	1569
525	20230615	114800	2427331411	1990	1990	1992	1990	963
526	20230615	114700	2425414539	1990	1993	1993	1990	1276
527	20230615	114600	2422872082	1994	1993	1994	1993	369
528	20230615	114500	2422136624	1993	1993	1993	1993	172
529	20230615	114400	2421793828	1994	1993	1994	1993	647
530	20230615	114300	2420504356	1990	1990	1990	1990	1374
531	20230615	114200	2417770096	1982	1982	1982	1982	0
532	20230615	114100	2417770096	1982	1982	1982	1982	7839
533	20230615	114000	2402233198	1982	1976	1982	1976	9879
534	20230615	113900	2382672619	1973	1973	1977	1973	3801
535	20230615	113800	2375163958	1973	1978	1978	1972	3568
536	20230615	113700	2368114499	1980	1981	1981	1977	11454
537	20230615	113600	2345448308	1981	1986	1986	1981	32033
538	20230615	113500	2281946891	1989	1993	1994	1989	3143
539	20230615	113400	2275688509	1993	1993	1993	1990	8711
540	20230615	113300	2258338954	1993	1993	1996	1993	2622
541	20230615	113200	2253112988	1993	1991	1995	1990	6353
542	20230615	113100	2240446800	1991	1993	1995	1990	2535
543	20230615	113000	2235393588	1993	1988	1993	1988	455
544	20230615	112900	2234488150	1986	1988	1988	1986	1533
545	20230615	112800	2231440696	1995	1981	1995	1981	4165
546	20230615	112700	2223182622	1981	1977	1981	1976	4282
547	20230615	112600	2214710578	1977	1984	1984	1977	7348
548	20230615	112500	2200167947	1984	1983	1984	1983	861
549	20230615	112400	2198460441	1977	1997	1998	1977	5641
550	20230615	112300	2187253687	1990	2010	2015	1990	7040
551	20230615	112200	2173195794	1999	1988	2000	1988	7034
552	20230615	112100	2159164568	1989	1985	1989	1983	5772
553	20230615	112000	2147705664	1985	1977	1987	1972	6676
554	20230615	111900	2134468600	1970	1964	1978	1964	6545
555	20230615	111800	2121581848	1962	1958	1963	1958	2549
556	20230615	111700	2116585927	1958	1958	1958	1953	6126
557	20230615	111600	2104610716	1958	1951	1959	1951	4836
558	20230615	111500	2095169070	1951	1951	1951	1950	455
559	20230615	111400	2094281744	1949	1950	1950	1948	3364
560	20230615	111300	2087722818	1951	1954	1959	1951	5079
561	20230615	111200	2077793825	1954	1960	1960	1953	6623
562	20230615	111100	2064834527	1962	1946	1962	1946	3838
563	20230615	111000	2057323044	1945	1941	1946	1941	6532
564	20230615	110900	2044621216	1938	1937	1941	1937	4612
565	20230615	110800	2035682469	1936	1936	1936	1936	1400
566	20230615	110700	2032972069	1934	1934	1937	1934	3083
567	20230615	110600	2027007745	1933	1931	1933	1930	2244
568	20230615	110500	2022672755	1930	1929	1930	1928	2816
569	20230615	110400	2017238909	1928	1928	1928	1928	919
570	20230615	110300	2015467077	1927	1925	1927	1925	5649
571	20230615	110200	2004590718	1925	1923	1925	1923	4615
572	20230615	110100	1995709228	1926	1923	1926	1922	1295
573	20230615	110000	1993219269	1924	1928	1928	1922	4799
574	20230615	105900	1983979405	1928	1927	1928	1927	957
575	20230615	105800	1982134493	1930	1929	1930	1925	5903
576	20230615	105700	1970758320	1919	1923	1929	1919	6103
577	20230615	105600	1959036499	1932	1920	1935	1920	6922
578	20230615	105500	1945692970	1919	1910	1919	1910	8251
579	20230615	105400	1929887436	1913	1906	1917	1903	7930
580	20230615	105300	1914713116	1903	1883	1903	1883	14157
581	20230615	105200	1887923128	1883	1891	1891	1881	6837
582	20230615	105100	1875034465	1891	1906	1906	1880	16042
583	20230615	105000	1844604046	1906	1874	1908	1870	37820
584	20230615	104900	1773502295	1873	1908	1908	1873	62147
585	20230615	104800	1655733498	1908	1916	1919	1905	28550
586	20230615	104700	1601130201	1916	1906	1916	1906	34577
587	20230615	104600	1535173436	1904	1904	1904	1904	0
588	20230615	104500	1535173436	1904	1922	1922	1904	24033
589	20230615	104400	1489277026	1922	1920	1922	1919	7318
590	20230615	104300	1475228786	1920	1936	1936	1919	42380
591	20230615	104200	1393478219	1936	1942	1942	1936	10186
592	20230615	104100	1373717611	1940	1947	1947	1940	5762
593	20230615	104000	1362521564	1947	1950	1950	1947	703
594	20230615	103900	1361151368	1951	1950	1951	1950	683
595	20230615	103800	1359819335	1951	1952	1952	1951	1483
596	20230615	103700	1356926001	1951	1949	1951	1949	2357
597	20230615	103600	1352329152	1949	1937	1949	1937	13559
598	20230615	103500	1325993509	1936	1941	1941	1936	3953
599	20230615	103400	1318330688	1941	1943	1950	1933	27722
600	20230615	103300	1264641556	1951	1942	1951	1939	5464
601	20230615	103200	1254033825	1942	1939	1942	1937	7084
602	20230615	103100	1240295863	1938	1937	1942	1936	12533
603	20230615	103000	1216015867	1936	1946	1946	1935	44578
604	20230615	102900	1129616375	1943	1940	1947	1935	32136
605	20230615	102800	1067241546	1940	1951	1951	1935	29873
606	20230615	102700	1009243985	1951	1956	1956	1951	13241
607	20230615	102600	983402225	1956	1961	1961	1955	8793
608	20230615	102500	966175120	1962	1963	1963	1962	5103
609	20230615	102400	956159183	1963	1964	1966	1963	10363
610	20230615	102300	935813044	1963	1963	1965	1963	8779
611	20230615	102200	918570077	1963	1964	1964	1961	2809
612	20230615	102100	913058199	1962	1965	1965	1962	5126
613	20230615	102000	902993676	1965	1965	1966	1963	4820
614	20230615	101900	893524508	1965	1963	1965	1963	1195
615	20230615	101800	891177184	1967	1962	1967	1955	5295
616	20230615	101700	880774851	1966	1962	1966	1952	9367
617	20230615	101600	862408211	1962	1970	1970	1962	2884
618	20230615	101500	856738636	1970	1991	1991	1969	8212
619	20230615	101400	840509770	1981	1987	1992	1981	2206
620	20230615	101300	836123559	1987	1946	1987	1935	42016
621	20230615	101200	754135536	1950	1970	1971	1947	29123
622	20230615	101100	697179374	1969	1968	1973	1967	8345
623	20230615	101000	680752914	1968	1974	1974	1965	12281
624	20230615	100900	656559320	1975	1997	1997	1974	24510
625	20230615	100800	607806941	2000	1999	2000	1997	8821
626	20230615	100700	590185497	1999	2000	2000	1999	7942
627	20230615	100600	574305747	2005	2000	2005	2000	2535
628	20230615	100500	569235722	2000	2000	2000	1999	2135
629	20230615	100400	564966920	2000	2005	2005	2000	6338
630	20230615	100300	552284385	2010	2020	2020	2010	3287
631	20230615	100200	545668955	2020	2020	2020	2015	1950
632	20230615	100100	541736355	2020	2015	2020	2015	5584
633	20230615	100000	530472915	2015	2020	2020	2015	4047
634	20230615	095900	522317960	2020	2015	2020	2015	1077
635	20230615	095800	520147760	2015	2010	2015	2010	715
636	20230615	095700	518709985	2010	2010	2010	2010	1
637	20230615	095600	518707975	2005	2005	2005	2005	964
638	20230615	095500	516775155	2005	2000	2005	2000	939
639	20230615	095400	514893120	2005	2005	2005	2005	1929
640	20230615	095300	511025475	2005	2000	2005	2000	1509
641	20230615	095200	508004700	2005	2010	2010	2000	1206
642	20230615	095100	505588335	2000	1998	2000	1996	12084
643	20230615	095000	481440993	1998	2025	2025	1997	44233
644	20230615	094900	392755900	2030	2035	2035	2020	15873
645	20230615	094800	360634250	2035	2025	2035	2025	207
646	20230615	094700	360215015	2030	2040	2040	2030	3355
647	20230615	094600	353404335	2035	2035	2035	2030	2469
648	20230615	094500	348389210	2035	2035	2035	2035	3030
649	20230615	094400	342223160	2040	2040	2040	2040	12
650	20230615	094300	342198680	2040	2040	2040	2040	3823
651	20230615	094200	334399760	2040	2040	2040	2040	30
652	20230615	094100	334338560	2040	2040	2040	2040	861
653	20230615	094000	332582120	2040	2040	2040	2040	494
654	20230615	093900	331574360	2040	2040	2040	2040	1248
655	20230615	093800	329028440	2040	2040	2040	2040	232
656	20230615	093700	328555160	2040	2040	2040	2040	1818
657	20230615	093600	324846440	2040	2035	2040	2035	7024
658	20230615	093500	310552270	2035	2045	2045	2035	4201
659	20230615	093400	302001160	2045	2035	2045	2035	5112
660	20230615	093300	291579960	2035	2040	2040	2035	1925
661	20230615	093200	287658980	2040	2040	2040	2035	4715
662	20230615	093100	278063935	2040	2040	2040	2040	12
663	20230615	093000	278039455	2040	2045	2045	2035	8160
664	20230615	092900	261423895	2045	2045	2045	2045	1650
665	20230615	092800	258049645	2045	2040	2045	2040	3511
666	20230615	092700	250870020	2045	2050	2050	2045	3244
667	20230615	092600	244221760	2045	2040	2045	2040	2235
668	20230615	092500	239653685	2040	2055	2055	2040	3448
669	20230615	092400	232599635	2055	2055	2055	2055	1
670	20230615	092300	232597580	2045	2045	2045	2045	1150
671	20230615	092200	230245830	2055	2055	2055	2040	6111
672	20230615	092100	217742980	2055	2050	2055	2045	4591
673	20230615	092000	208336755	2050	2060	2060	2050	9412
674	20230615	091900	189021065	2060	2060	2060	2060	1001
675	20230615	091800	186959005	2055	2055	2055	2055	110
676	20230615	091700	186732955	2055	2055	2055	2050	2359
677	20230615	091600	181892555	2065	2065	2080	2060	2599
678	20230615	091500	176529550	2065	2055	2065	2045	12128
679	20230615	091400	151575500	2050	2070	2070	2050	5079
680	20230615	091300	141117535	2075	2100	2100	2075	1351
681	20230615	091200	138307750	2080	2100	2100	2080	2769
682	20230615	091100	132535185	2100	2110	2110	2100	581
683	20230615	091000	131314535	2110	2110	2110	2110	3126
684	20230615	090900	124718675	2110	2115	2130	2110	105
685	20230615	090800	124497050	2110	2130	2135	2110	6073
686	20230615	090700	111640870	2130	2125	2130	2125	869
687	20230615	090600	109792600	2120	2110	2120	2110	4224
688	20230615	090500	100859125	2100	2100	2100	2090	3636
689	20230615	090400	93230755	2100	2080	2110	2080	18004
690	20230615	090300	55759570	2080	2085	2090	2030	17557
691	20230615	090200	19665945	2090	2095	2095	2090	653
692	20230615	090100	18297985	2090	2105	2105	2090	5764
693	20230615	090000	6234385	2105	2115	2115	2105	2948