KissMeData/339950/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	192800	101187949	2005	2005	2005	2005	482
3	20230619	192700	101187949	2005	2005	2005	2005	0
4	20230619	192600	101187949	2005	2005	2005	2005	0
5	20230619	192500	101187949	2005	2005	2005	2005	0
6	20230619	192400	101187949	2005	2005	2005	2005	0
7	20230619	192300	101187949	2005	2005	2005	2005	0
8	20230619	192200	101187949	2005	2005	2005	2005	0
9	20230619	192100	101187949	2005	2005	2005	2005	0
10	20230619	192000	101187949	2005	2005	2005	2005	0
11	20230619	191900	101187949	2005	2005	2005	2005	0
12	20230619	191800	101187949	2005	2005	2005	2005	0
13	20230619	191700	101187949	2005	2005	2005	2005	0
14	20230619	191600	101187949	2005	2005	2005	2005	0
15	20230619	191500	101187949	2005	2005	2005	2005	0
16	20230619	191400	101187949	2005	2005	2005	2005	0
17	20230619	191300	101187949	2005	2005	2005	2005	0
18	20230619	191200	101187949	2005	2005	2005	2005	0
19	20230619	191100	101187949	2005	2005	2005	2005	0
20	20230619	191000	101187949	2005	2005	2005	2005	0
21	20230619	190900	101187949	2005	2005	2005	2005	0
22	20230619	190800	101187949	2005	2005	2005	2005	0
23	20230619	190700	101187949	2005	2005	2005	2005	0
24	20230619	190600	101187949	2005	2005	2005	2005	0
25	20230619	190500	101187949	2005	2005	2005	2005	0
26	20230619	190400	101187949	2005	2005	2005	2005	0
27	20230619	190300	101187949	2005	2005	2005	2005	0
28	20230619	190200	101187949	2005	2005	2005	2005	0
29	20230619	190100	101187949	2005	2005	2005	2005	0
30	20230619	190000	101187949	2005	2005	2005	2005	0
31	20230619	185900	101187949	2005	2005	2005	2005	0
32	20230619	185800	101187949	2005	2005	2005	2005	482
33	20230619	185700	101187949	2005	2005	2005	2005	0
34	20230619	185600	101187949	2005	2005	2005	2005	0
35	20230619	185500	101187949	2005	2005	2005	2005	0
36	20230619	185400	101187949	2005	2005	2005	2005	0
37	20230619	185300	101187949	2005	2005	2005	2005	0
38	20230619	185200	101187949	2005	2005	2005	2005	0
39	20230619	185100	101187949	2005	2005	2005	2005	0
40	20230619	185000	101187949	2005	2005	2005	2005	0
41	20230619	184900	101187949	2005	2005	2005	2005	0
42	20230619	184800	101187949	2005	2005	2005	2005	0
43	20230619	184700	101187949	2005	2005	2005	2005	0
44	20230619	184600	101187949	2005	2005	2005	2005	0
45	20230619	184500	101187949	2005	2005	2005	2005	0
46	20230619	184400	101187949	2005	2005	2005	2005	0
47	20230619	184300	101187949	2005	2005	2005	2005	0
48	20230619	184200	101187949	2005	2005	2005	2005	0
49	20230619	184100	101187949	2005	2005	2005	2005	0
50	20230619	184000	101187949	2005	2005	2005	2005	0
51	20230619	183900	101187949	2005	2005	2005	2005	0
52	20230619	183800	101187949	2005	2005	2005	2005	0
53	20230619	183700	101187949	2005	2005	2005	2005	0
54	20230619	183600	101187949	2005	2005	2005	2005	0
55	20230619	183500	101187949	2005	2005	2005	2005	0
56	20230619	183400	101187949	2005	2005	2005	2005	0
57	20230619	183300	101187949	2005	2005	2005	2005	0
58	20230619	183200	101187949	2005	2005	2005	2005	0
59	20230619	183100	101187949	2005	2005	2005	2005	0
60	20230619	183000	101187949	2005	2005	2005	2005	0
61	20230619	182900	101187949	2005	2005	2005	2005	0
62	20230619	182800	101187949	2005	2005	2005	2005	482
63	20230619	182700	101187949	2005	2005	2005	2005	0
64	20230619	182600	101187949	2005	2005	2005	2005	0
65	20230619	182500	101187949	2005	2005	2005	2005	0
66	20230619	182400	101187949	2005	2005	2005	2005	0
67	20230619	182300	101187949	2005	2005	2005	2005	0
68	20230619	182200	101187949	2005	2005	2005	2005	0
69	20230619	182100	101187949	2005	2005	2005	2005	0
70	20230619	182000	101187949	2005	2005	2005	2005	0
71	20230619	181900	101187949	2005	2005	2005	2005	0
72	20230619	181800	101187949	2005	2005	2005	2005	0
73	20230619	181700	101187949	2005	2005	2005	2005	0
74	20230619	181600	101187949	2005	2005	2005	2005	0
75	20230619	181500	101187949	2005	2005	2005	2005	0
76	20230619	181400	101187949	2005	2005	2005	2005	0
77	20230619	181300	101187949	2005	2005	2005	2005	0
78	20230619	181200	101187949	2005	2005	2005	2005	0
79	20230619	181100	101187949	2005	2005	2005	2005	0
80	20230619	181000	101187949	2005	2005	2005	2005	0
81	20230619	180900	101187949	2005	2005	2005	2005	0
82	20230619	180800	101187949	2005	2005	2005	2005	0
83	20230619	180700	101187949	2005	2005	2005	2005	0
84	20230619	180600	101187949	2005	2005	2005	2005	0
85	20230619	180500	101187949	2005	2005	2005	2005	0
86	20230619	180400	101187949	2005	2005	2005	2005	0
87	20230619	180300	101187949	2005	2005	2005	2005	0
88	20230619	180200	101187949	2005	2005	2005	2005	0
89	20230619	180100	101187949	2005	2005	2005	2005	0
90	20230619	180000	101187949	2005	2005	2005	2005	0
91	20230619	175900	101187949	2005	2005	2005	2005	0
92	20230619	175800	101187949	2005	2005	2005	2005	482
93	20230619	175700	101187949	2005	2005	2005	2005	0
94	20230619	175600	101187949	2005	2005	2005	2005	0
95	20230619	175500	101187949	2005	2005	2005	2005	0
96	20230619	175400	101187949	2005	2005	2005	2005	0
97	20230619	175300	101187949	2005	2005	2005	2005	0
98	20230619	175200	101187949	2005	2005	2005	2005	0
99	20230619	175100	101187949	2005	2005	2005	2005	0
100	20230619	175000	101187949	2005	2005	2005	2005	0
101	20230619	174900	101187949	2005	2005	2005	2005	0
102	20230619	174800	101187949	2005	2005	2005	2005	0
103	20230619	174700	101187949	2005	2005	2005	2005	0
104	20230619	174600	101187949	2005	2005	2005	2005	0
105	20230619	174500	101187949	2005	2005	2005	2005	0
106	20230619	174400	101187949	2005	2005	2005	2005	0
107	20230619	174300	101187949	2005	2005	2005	2005	0
108	20230619	174200	101187949	2005	2005	2005	2005	0
109	20230619	174100	101187949	2005	2005	2005	2005	0
110	20230619	174000	101187949	2005	2005	2005	2005	0
111	20230619	173900	101187949	2005	2005	2005	2005	0
112	20230619	173800	101187949	2005	2005	2005	2005	0
113	20230619	173700	101187949	2005	2005	2005	2005	0
114	20230619	173600	101187949	2005	2005	2005	2005	0
115	20230619	173500	101187949	2005	2005	2005	2005	0
116	20230619	173400	101187949	2005	2005	2005	2005	0
117	20230619	173300	101187949	2005	2005	2005	2005	0
118	20230619	173200	101187949	2005	2005	2005	2005	0
119	20230619	173100	101187949	2005	2005	2005	2005	0
120	20230619	173000	101187949	2005	2005	2005	2005	0
121	20230619	172900	101187949	2005	2005	2005	2005	0
122	20230619	172800	101187949	2005	2005	2005	2005	482
123	20230619	172700	101187949	2005	2005	2005	2005	0
124	20230619	172600	101187949	2005	2005	2005	2005	0
125	20230619	172500	101187949	2005	2005	2005	2005	0
126	20230619	172400	101187949	2005	2005	2005	2005	0
127	20230619	172300	101187949	2005	2005	2005	2005	0
128	20230619	172200	101187949	2005	2005	2005	2005	0
129	20230619	172100	101187949	2005	2005	2005	2005	0
130	20230619	172000	101187949	2005	2005	2005	2005	0
131	20230619	171900	101187949	2005	2005	2005	2005	0
132	20230619	171800	101187949	2005	2005	2005	2005	0
133	20230619	171700	101187949	2005	2005	2005	2005	0
134	20230619	171600	101187949	2005	2005	2005	2005	0
135	20230619	171500	101187949	2005	2005	2005	2005	0
136	20230619	171400	101187949	2005	2005	2005	2005	0
137	20230619	171300	101187949	2005	2005	2005	2005	0
138	20230619	171200	101187949	2005	2005	2005	2005	0
139	20230619	171100	101187949	2005	2005	2005	2005	0
140	20230619	171000	101187949	2005	2005	2005	2005	0
141	20230619	170900	101187949	2005	2005	2005	2005	0
142	20230619	170800	101187949	2005	2005	2005	2005	0
143	20230619	170700	101187949	2005	2005	2005	2005	0
144	20230619	170600	101187949	2005	2005	2005	2005	0
145	20230619	170500	101187949	2005	2005	2005	2005	0
146	20230619	170400	101187949	2005	2005	2005	2005	0
147	20230619	170300	101187949	2005	2005	2005	2005	0
148	20230619	170200	101187949	2005	2005	2005	2005	0
149	20230619	170100	101187949	2005	2005	2005	2005	0
150	20230619	170000	101187949	2005	2005	2005	2005	0
151	20230619	165900	101187949	2005	2005	2005	2005	0
152	20230619	165800	101187949	2005	2005	2005	2005	482
153	20230619	165700	101187949	2005	2005	2005	2005	0
154	20230619	165600	101187949	2005	2005	2005	2005	0
155	20230619	165500	101187949	2005	2005	2005	2005	0
156	20230619	165400	101187949	2005	2005	2005	2005	0
157	20230619	165300	101187949	2005	2005	2005	2005	0
158	20230619	165200	101187949	2005	2005	2005	2005	0
159	20230619	165100	101187949	2005	2005	2005	2005	0
160	20230619	165000	101187949	2005	2005	2005	2005	0
161	20230619	164900	101187949	2005	2005	2005	2005	0
162	20230619	164800	101187949	2005	2005	2005	2005	0
163	20230619	164700	101187949	2005	2005	2005	2005	0
164	20230619	164600	101187949	2005	2005	2005	2005	0
165	20230619	164500	101187949	2005	2005	2005	2005	0
166	20230619	164400	101187949	2005	2005	2005	2005	0
167	20230619	164300	101187949	2005	2005	2005	2005	0
168	20230619	164200	101187949	2005	2005	2005	2005	0
169	20230619	164100	101187949	2005	2005	2005	2005	0
170	20230619	164000	101187949	2005	2005	2005	2005	0
171	20230619	163900	101187949	2005	2005	2005	2005	0
172	20230619	163800	101187949	2005	2005	2005	2005	0
173	20230619	163700	101187949	2005	2005	2005	2005	0
174	20230619	163600	101187949	2005	2005	2005	2005	0
175	20230619	163500	101187949	2005	2005	2005	2005	0
176	20230619	163400	101187949	2005	2005	2005	2005	0
177	20230619	163300	101187949	2005	2005	2005	2005	0
178	20230619	163200	101187949	2005	2005	2005	2005	0
179	20230619	163100	101187949	2005	2005	2005	2005	0
180	20230619	163000	101187949	2005	2005	2005	2005	0
181	20230619	162900	101187949	2005	2005	2005	2005	0
182	20230619	162800	101187949	2005	2005	2005	2005	482
183	20230619	162700	101187949	2005	2005	2005	2005	0
184	20230619	162600	101187949	2005	2005	2005	2005	0
185	20230619	162500	101187949	2005	2005	2005	2005	0
186	20230619	162400	101187949	2005	2005	2005	2005	0
187	20230619	162300	101187949	2005	2005	2005	2005	0
188	20230619	162200	101187949	2005	2005	2005	2005	0
189	20230619	162100	101187949	2005	2005	2005	2005	0
190	20230619	162000	101187949	2005	2005	2005	2005	0
191	20230619	161900	101187949	2005	2005	2005	2005	0
192	20230619	161800	101187949	2005	2005	2005	2005	0
193	20230619	161700	101187949	2005	2005	2005	2005	0
194	20230619	161600	101187949	2005	2005	2005	2005	0
195	20230619	161500	101187949	2005	2005	2005	2005	0
196	20230619	161400	101187949	2005	2005	2005	2005	0
197	20230619	161300	101187949	2005	2005	2005	2005	0
198	20230619	161200	101187949	2005	2005	2005	2005	0
199	20230619	161100	101187949	2005	2005	2005	2005	0
200	20230619	161000	101187949	2005	2005	2005	2005	0
201	20230619	160900	101187949	2005	2005	2005	2005	0
202	20230619	160800	101187949	2005	2005	2005	2005	0
203	20230619	160700	101187949	2005	2005	2005	2005	0
204	20230619	160600	101187949	2005	2005	2005	2005	0
205	20230619	160500	101187949	2005	2005	2005	2005	0
206	20230619	160400	101187949	2005	2005	2005	2005	0
207	20230619	160300	101187949	2005	2005	2005	2005	0
208	20230619	160200	101187949	2005	2005	2005	2005	0
209	20230619	160100	101187949	2005	2005	2005	2005	0
210	20230619	160000	101187949	2005	2005	2005	2005	0
211	20230619	155900	101187949	2005	2005	2005	2005	0
212	20230619	155800	101187949	2005	2005	2005	2005	482
213	20230619	155700	101187949	2005	2005	2005	2005	0
214	20230619	155600	101187949	2005	2005	2005	2005	0
215	20230619	155500	101187949	2005	2005	2005	2005	0
216	20230619	155400	101187949	2005	2005	2005	2005	0
217	20230619	155300	101187949	2005	2005	2005	2005	0
218	20230619	155200	101187949	2005	2005	2005	2005	0
219	20230619	155100	101187949	2005	2005	2005	2005	0
220	20230619	155000	101187949	2005	2005	2005	2005	0
221	20230619	154900	101187949	2005	2005	2005	2005	0
222	20230619	154800	101187949	2005	2005	2005	2005	0
223	20230619	154700	101187949	2005	2005	2005	2005	0
224	20230619	154600	101187949	2005	2005	2005	2005	0
225	20230619	154500	101187949	2005	2005	2005	2005	0
226	20230619	154400	101187949	2005	2005	2005	2005	0
227	20230619	154300	101187949	2005	2005	2005	2005	0
228	20230619	154200	101187949	2005	2005	2005	2005	0
229	20230619	154100	101187949	2005	2005	2005	2005	0
230	20230619	154000	101187949	2005	2005	2005	2005	0
231	20230619	153900	101187949	2005	2005	2005	2005	0
232	20230619	153800	101187949	2005	2005	2005	2005	0
233	20230619	153700	101187949	2005	2005	2005	2005	0
234	20230619	153600	101187949	2005	2005	2005	2005	0
235	20230619	153500	101187949	2005	2005	2005	2005	0
236	20230619	153400	101187949	2005	2005	2005	2005	0
237	20230619	153300	101187949	2005	2005	2005	2005	0
238	20230619	153200	101187949	2005	2005	2005	2005	0
239	20230619	153100	101187949	2005	2005	2005	2005	0
240	20230619	153000	101187949	2005	2005	2005	2005	482
241	20230619	152900	100221539	2005	2005	2005	2005	0
242	20230619	152800	100221539	2005	2005	2005	2005	0
243	20230619	152700	100221539	2005	2005	2005	2005	0
244	20230619	152600	100221539	2005	2005	2005	2005	0
245	20230619	152500	100221539	2005	2005	2005	2005	0
246	20230619	152400	100221539	2005	2005	2005	2005	0
247	20230619	152300	100221539	2005	2005	2005	2005	0
248	20230619	152200	100221539	2005	2005	2005	2005	0
249	20230619	152100	100221539	2005	2005	2005	2005	0
250	20230619	152000	100221539	2005	2005	2005	2005	0
251	20230619	151900	100221539	2005	2005	2005	2005	13
252	20230619	151800	100195474	2005	1999	2005	1999	1129
253	20230619	151700	97938124	2000	2000	2000	2000	0
254	20230619	151600	97938124	2000	1999	2000	1999	751
255	20230619	151500	96436874	1999	1999	1999	1999	0
256	20230619	151400	96436874	1999	1999	1999	1999	209
257	20230619	151300	96019083	1999	1999	1999	1999	14
258	20230619	151200	95991097	2000	2000	2000	2000	0
259	20230619	151100	95991097	2000	2000	2000	2000	0
260	20230619	151000	95991097	2000	2000	2000	2000	1
261	20230619	150900	95989097	1999	1999	1999	1999	0
262	20230619	150800	95989097	1999	2000	2000	1999	3018
263	20230619	150700	89955115	1999	1999	1999	1999	0
264	20230619	150600	89955115	1999	1999	1999	1999	0
265	20230619	150500	89955115	1999	1999	1999	1999	40
266	20230619	150400	89875155	2000	2000	2000	2000	824
267	20230619	150300	88227155	2000	2000	2000	2000	0
268	20230619	150200	88227155	2000	2000	2000	2000	0
269	20230619	150100	88227155	2000	2000	2000	2000	0
270	20230619	150000	88227155	2000	1998	2000	1998	642
271	20230619	145900	86943663	1998	1998	1998	1998	0
272	20230619	145800	86943663	1998	1998	1998	1998	0
273	20230619	145700	86943663	1998	1998	1998	1998	0
274	20230619	145600	86943663	1998	1998	1998	1998	0
275	20230619	145500	86943663	1998	1998	1998	1998	0
276	20230619	145400	86943663	1998	1998	1998	1998	110
277	20230619	145300	86723883	1999	1999	1999	1999	0
278	20230619	145200	86723883	1999	1999	1999	1999	0
279	20230619	145100	86723883	1999	1999	1999	1999	0
280	20230619	145000	86723883	1999	1999	1999	1999	0
281	20230619	144900	86723883	1999	1999	1999	1999	10
282	20230619	144800	86703893	1999	1999	1999	1999	0
283	20230619	144700	86703893	1999	1999	1999	1999	0
284	20230619	144600	86703893	1999	1997	1999	1997	2
285	20230619	144500	86699897	1999	1999	1999	1999	0
286	20230619	144400	86699897	1999	1999	1999	1999	0
287	20230619	144300	86699897	1999	1999	1999	1999	655
288	20230619	144200	85390552	1998	1998	1998	1998	0
289	20230619	144100	85390552	1998	1998	1998	1998	845
290	20230619	144000	83702242	1998	1998	1998	1998	0
291	20230619	143900	83702242	1998	1998	1998	1998	0
292	20230619	143800	83702242	1998	1998	1998	1998	0
293	20230619	143700	83702242	1998	1998	1998	1998	0
294	20230619	143600	83702242	1998	1998	1998	1998	0
295	20230619	143500	83702242	1998	1998	1998	1998	0
296	20230619	143400	83702242	1998	1998	1998	1998	0
297	20230619	143300	83702242	1998	1998	1998	1998	0
298	20230619	143200	83702242	1998	1998	1998	1998	0
299	20230619	143100	83702242	1998	1998	1998	1998	0
300	20230619	143000	83702242	1998	1998	1998	1998	0
301	20230619	142900	83702242	1998	1998	1998	1998	0
302	20230619	142800	83702242	1998	1998	1998	1998	0
303	20230619	142700	83702242	1998	1998	1998	1998	30
304	20230619	142600	83642302	1998	1998	1998	1998	0
305	20230619	142500	83642302	1998	1998	1998	1998	3
306	20230619	142400	83636308	1998	1998	1998	1998	0
307	20230619	142300	83636308	1998	1998	1998	1998	0
308	20230619	142200	83636308	1998	1998	1998	1998	0
309	20230619	142100	83636308	1998	1998	1998	1998	26
310	20230619	142000	83584360	1998	1998	1998	1998	0
311	20230619	141900	83584360	1998	1998	1998	1998	0
312	20230619	141800	83584360	1998	1998	1998	1998	0
313	20230619	141700	83584360	1998	1998	1998	1998	0
314	20230619	141600	83584360	1998	1998	1998	1998	100
315	20230619	141500	83384560	1994	1994	1994	1994	0
316	20230619	141400	83384560	1994	1994	1994	1994	0
317	20230619	141300	83384560	1994	1994	1994	1994	778
318	20230619	141200	81833228	1995	1995	1995	1995	799
319	20230619	141100	80239223	1995	1996	1996	1995	1235
320	20230619	141000	77775343	1996	1996	1996	1996	79
321	20230619	140900	77617659	1998	1998	1998	1998	0
322	20230619	140800	77617659	1998	1998	1998	1998	0
323	20230619	140700	77617659	1998	1998	1998	1998	0
324	20230619	140600	77617659	1998	1998	1998	1998	50
325	20230619	140500	77517759	1998	1998	1998	1998	1
326	20230619	140400	77515761	1997	1997	1997	1997	0
327	20230619	140300	77515761	1997	1997	1997	1997	0
328	20230619	140200	77515761	1997	1997	1997	1997	256
329	20230619	140100	77004529	1997	1997	1997	1997	0
330	20230619	140000	77004529	1997	1997	1997	1997	0
331	20230619	135900	77004529	1997	1997	1997	1997	119
332	20230619	135800	76766886	1997	1997	1997	1997	50
333	20230619	135700	76667036	1997	1997	1997	1997	0
334	20230619	135600	76667036	1997	1997	1997	1997	1
335	20230619	135500	76665039	1996	1996	1996	1996	0
336	20230619	135400	76665039	1996	1996	1996	1996	0
337	20230619	135300	76665039	1996	1996	1996	1996	0
338	20230619	135200	76665039	1996	1996	1996	1996	0
339	20230619	135100	76665039	1996	1996	1996	1996	0
340	20230619	135000	76665039	1996	1996	1996	1996	0
341	20230619	134900	76665039	1996	1996	1996	1996	0
342	20230619	134800	76665039	1996	1996	1996	1996	0
343	20230619	134700	76665039	1996	1996	1996	1996	133
344	20230619	134600	76399571	1996	1996	1996	1996	0
345	20230619	134500	76399571	1996	1996	1996	1996	30
346	20230619	134400	76339691	1995	1995	1995	1995	0
347	20230619	134300	76339691	1995	1995	1995	1995	148
348	20230619	134200	76044431	1996	1996	1996	1996	0
349	20230619	134100	76044431	1996	1996	1996	1996	1637
350	20230619	134000	72776979	1996	1996	1996	1996	80
351	20230619	133900	72617299	1997	1997	1997	1997	0
352	20230619	133800	72617299	1997	1997	1997	1997	0
353	20230619	133700	72617299	1997	1997	1997	1997	0
354	20230619	133600	72617299	1997	1997	1997	1997	0
355	20230619	133500	72617299	1997	1997	1997	1997	0
356	20230619	133400	72617299	1997	1997	1997	1997	0
357	20230619	133300	72617299	1997	1997	1997	1997	6
358	20230619	133200	72605317	1997	1997	1997	1997	0
359	20230619	133100	72605317	1997	1997	1997	1997	0
360	20230619	133000	72605317	1997	1997	1997	1997	0
361	20230619	132900	72605317	1997	1997	1997	1997	0
362	20230619	132800	72605317	1997	1997	1997	1997	100
363	20230619	132700	72405617	1997	1997	1997	1997	200
364	20230619	132600	72006217	1999	1999	1999	1999	0
365	20230619	132500	72006217	1999	1999	1999	1999	0
366	20230619	132400	72006217	1999	1999	1999	1999	12
367	20230619	132300	71982229	1999	1999	1999	1999	0
368	20230619	132200	71982229	1999	1999	1999	1999	0
369	20230619	132100	71982229	1999	1999	1999	1999	0
370	20230619	132000	71982229	1999	1999	1999	1999	1
371	20230619	131900	71980230	1996	1996	1996	1996	0
372	20230619	131800	71980230	1996	1996	1996	1996	140
373	20230619	131700	71700790	1999	1999	1999	1999	0
374	20230619	131600	71700790	1999	1999	1999	1999	0
375	20230619	131500	71700790	1999	1999	1999	1999	0
376	20230619	131400	71700790	1999	1999	1999	1999	125
377	20230619	131300	71450915	1999	1999	1999	1999	0
378	20230619	131200	71450915	1999	1999	1999	1999	0
379	20230619	131100	71450915	1999	1999	1999	1999	0
380	20230619	131000	71450915	1999	1999	1999	1999	0
381	20230619	130900	71450915	1999	1999	1999	1999	0
382	20230619	130800	71450915	1999	1999	1999	1999	0
383	20230619	130700	71450915	1999	1999	1999	1999	0
384	20230619	130600	71450915	1999	1999	1999	1999	1
385	20230619	130500	71448916	1996	1996	1996	1996	0
386	20230619	130400	71448916	1996	1996	1996	1996	0
387	20230619	130300	71448916	1996	1996	1996	1996	0
388	20230619	130200	71448916	1996	1996	1996	1996	0
389	20230619	130100	71448916	1996	1996	1996	1996	150
390	20230619	130000	71149516	1996	1996	1996	1996	0
391	20230619	125900	71149516	1996	1996	1996	1996	0
392	20230619	125800	71149516	1996	1996	1996	1996	0
393	20230619	125700	71149516	1996	1996	1996	1996	1
394	20230619	125600	71147520	1996	1996	1996	1996	2
395	20230619	125500	71143528	1999	1999	1999	1999	0
396	20230619	125400	71143528	1999	1999	1999	1999	0
397	20230619	125300	71143528	1999	1999	1999	1999	0
398	20230619	125200	71143528	1999	1999	1999	1999	0
399	20230619	125100	71143528	1999	1999	1999	1999	0
400	20230619	125000	71143528	1999	1999	1999	1999	0
401	20230619	124900	71143528	1999	1999	1999	1999	0
402	20230619	124800	71143528	1999	1999	1999	1999	0
403	20230619	124700	71143528	1999	1999	1999	1999	0
404	20230619	124600	71143528	1999	1999	1999	1999	0
405	20230619	124500	71143528	1999	1999	1999	1999	0
406	20230619	124400	71143528	1999	1999	1999	1999	0
407	20230619	124300	71143528	1999	1999	1999	1999	0
408	20230619	124200	71143528	1999	1999	1999	1999	0
409	20230619	124100	71143528	1999	1999	1999	1999	0
410	20230619	124000	71143528	1999	1999	1999	1999	0
411	20230619	123900	71143528	1999	1999	1999	1999	0
412	20230619	123800	71143528	1999	1999	1999	1999	0
413	20230619	123700	71143528	1999	1999	1999	1999	0
414	20230619	123600	71143528	1999	1999	1999	1999	0
415	20230619	123500	71143528	1999	1999	1999	1999	0
416	20230619	123400	71143528	1999	1999	1999	1999	0
417	20230619	123300	71143528	1999	1999	1999	1999	1
418	20230619	123200	71141529	1995	1995	1995	1995	0
419	20230619	123100	71141529	1995	1995	1995	1995	0
420	20230619	123000	71141529	1995	1995	1995	1995	0
421	20230619	122900	71141529	1995	1995	1995	1995	0
422	20230619	122800	71141529	1995	1996	1996	1995	229
423	20230619	122700	70684634	1996	1996	1996	1996	0
424	20230619	122600	70684634	1996	1996	1996	1996	0
425	20230619	122500	70684634	1996	1996	1996	1996	10
426	20230619	122400	70664674	1999	1999	1999	1999	0
427	20230619	122300	70664674	1999	1999	1999	1999	0
428	20230619	122200	70664674	1999	1999	1999	1999	0
429	20230619	122100	70664674	1999	1999	1999	1999	0
430	20230619	122000	70664674	1999	1999	1999	1999	0
431	20230619	121900	70664674	1999	1999	1999	1999	26
432	20230619	121800	70612700	1999	1999	1999	1999	1
433	20230619	121700	70610701	1998	1998	1998	1998	0
434	20230619	121600	70610701	1998	1998	1998	1998	0
435	20230619	121500	70610701	1998	1998	1998	1998	0
436	20230619	121400	70610701	1998	1998	1998	1998	0
437	20230619	121300	70610701	1998	1998	1998	1998	1
438	20230619	121200	70608703	1994	1994	1994	1994	0
439	20230619	121100	70608703	1994	1994	1994	1994	0
440	20230619	121000	70608703	1994	1994	1994	1994	0
441	20230619	120900	70608703	1994	1994	1994	1994	8
442	20230619	120800	70592751	1994	1994	1994	1994	225
443	20230619	120700	70144101	1994	1994	1994	1994	0
444	20230619	120600	70144101	1994	1994	1994	1994	0
445	20230619	120500	70144101	1994	1994	1994	1994	0
446	20230619	120400	70144101	1994	1994	1994	1994	0
447	20230619	120300	70144101	1994	1994	1994	1994	1
448	20230619	120200	70142107	1994	1994	1994	1994	1
449	20230619	120100	70140113	1994	1994	1994	1994	31
450	20230619	120000	70078299	1994	1994	1994	1994	0
451	20230619	115900	70078299	1994	1994	1994	1994	0
452	20230619	115800	70078299	1994	1994	1994	1994	0
453	20230619	115700	70078299	1994	1994	1994	1994	0
454	20230619	115600	70078299	1994	1994	1994	1994	0
455	20230619	115500	70078299	1994	1994	1994	1994	0
456	20230619	115400	70078299	1994	1994	1994	1994	0
457	20230619	115300	70078299	1994	1994	1994	1994	0
458	20230619	115200	70078299	1994	1994	1994	1994	0
459	20230619	115100	70078299	1994	1994	1994	1994	20
460	20230619	115000	70038419	1994	1994	1994	1994	830
461	20230619	114900	68383399	1994	1994	1994	1994	325
462	20230619	114800	67735349	1994	1994	1994	1994	0
463	20230619	114700	67735349	1994	1994	1994	1994	100
464	20230619	114600	67535949	1994	1994	1994	1994	0
465	20230619	114500	67535949	1994	1994	1994	1994	0
466	20230619	114400	67535949	1994	1994	1994	1994	0
467	20230619	114300	67535949	1994	1994	1994	1994	0
468	20230619	114200	67535949	1994	1994	1994	1994	0
469	20230619	114100	67535949	1994	1994	1994	1994	0
470	20230619	114000	67535949	1994	1994	1994	1994	0
471	20230619	113900	67535949	1994	1994	1994	1994	935
472	20230619	113800	65671559	1999	1994	1999	1994	71
473	20230619	113700	65529980	1999	1999	1999	1999	252
474	20230619	113600	65026232	1999	1999	1999	1999	0
475	20230619	113500	65026232	1999	1999	1999	1999	0
476	20230619	113400	65026232	1999	1999	1999	1999	0
477	20230619	113300	65026232	1999	1999	1999	1999	0
478	20230619	113200	65026232	1999	1999	1999	1999	0
479	20230619	113100	65026232	1999	1994	1999	1994	201
480	20230619	113000	64625433	1999	1999	1999	1999	0
481	20230619	112900	64625433	1999	1999	1999	1999	1
482	20230619	112800	64623434	1994	1994	1994	1994	0
483	20230619	112700	64623434	1994	1995	1995	1994	1403
484	20230619	112600	61825672	1994	1994	1994	1994	0
485	20230619	112500	61825672	1994	1994	1994	1994	0
486	20230619	112400	61825672	1994	1994	1994	1994	0
487	20230619	112300	61825672	1994	1994	1994	1994	0
488	20230619	112200	61825672	1994	1994	1994	1994	0
489	20230619	112100	61825672	1994	1995	1995	1994	93
490	20230619	112000	61640200	1996	1996	1996	1996	30
491	20230619	111900	61580320	1999	1999	1999	1999	0
492	20230619	111800	61580320	1999	1999	1999	1999	0
493	20230619	111700	61580320	1999	1999	1999	1999	0
494	20230619	111600	61580320	1999	1999	1999	1999	0
495	20230619	111500	61580320	1999	1999	1999	1999	1
496	20230619	111400	61578321	1994	1994	1994	1994	0
497	20230619	111300	61578321	1994	1994	1994	1994	1433
498	20230619	111200	58720919	1994	1994	1994	1994	20
499	20230619	111100	58681039	1994	1994	1994	1994	0
500	20230619	111000	58681039	1994	1994	1994	1994	30
501	20230619	110900	58621219	1994	1994	1994	1994	0
502	20230619	110800	58621219	1994	1994	1994	1994	0
503	20230619	110700	58621219	1994	1994	1994	1994	200
504	20230619	110600	58222419	1994	1994	1994	1994	0
505	20230619	110500	58222419	1994	1994	1994	1994	123
506	20230619	110400	57977157	1993	1998	1998	1993	3591
507	20230619	110300	50819095	1995	1995	1995	1995	716
508	20230619	110200	49390675	1998	1998	1998	1998	0
509	20230619	110100	49390675	1998	1998	1998	1998	0
510	20230619	110000	49390675	1998	1998	1998	1998	0
511	20230619	105900	49390675	1998	1998	1998	1998	0
512	20230619	105800	49390675	1998	1998	1998	1998	0
513	20230619	105700	49390675	1998	1998	1998	1998	24
514	20230619	105600	49342723	1998	1998	1998	1998	0
515	20230619	105500	49342723	1998	1998	1998	1998	3
516	20230619	105400	49336729	1998	1998	1998	1998	1
517	20230619	105300	49334731	1998	1998	1998	1998	0
518	20230619	105200	49334731	1998	1998	1998	1998	0
519	20230619	105100	49334731	1998	1998	1998	1998	1
520	20230619	105000	49332733	1996	1996	1996	1996	0
521	20230619	104900	49332733	1996	1996	1996	1996	0
522	20230619	104800	49332733	1996	1996	1996	1996	1544
523	20230619	104700	46250909	1997	1997	1997	1997	0
524	20230619	104600	46250909	1997	1997	1997	1997	0
525	20230619	104500	46250909	1997	1997	1997	1997	36
526	20230619	104400	46179017	1998	1996	1998	1996	491
527	20230619	104300	45198979	1999	1999	1999	1999	0
528	20230619	104200	45198979	1999	1999	1999	1999	0
529	20230619	104100	45198979	1999	1999	1999	1999	0
530	20230619	104000	45198979	1999	1998	1999	1998	3
531	20230619	103900	45192984	1996	1996	1996	1996	0
532	20230619	103800	45192984	1996	1996	1996	1996	1012
533	20230619	103700	43173032	1999	1999	1999	1999	0
534	20230619	103600	43173032	1999	1999	1999	1999	1
535	20230619	103500	43171033	1997	1997	1997	1997	0
536	20230619	103400	43171033	1997	1997	1997	1997	0
537	20230619	103300	43171033	1997	1997	1997	1997	734
538	20230619	103200	41705235	1997	1998	1998	1997	300
539	20230619	103100	41106121	2000	2000	2000	2000	6
540	20230619	103000	41094121	2000	2000	2000	2000	0
541	20230619	102900	41094121	2000	2000	2000	2000	0
542	20230619	102800	41094121	2000	2000	2000	2000	0
543	20230619	102700	41094121	2000	2000	2000	2000	0
544	20230619	102600	41094121	2000	2000	2000	2000	0
545	20230619	102500	41094121	2000	2000	2000	2000	0
546	20230619	102400	41094121	2000	2000	2000	2000	0
547	20230619	102300	41094121	2000	2000	2000	2000	0
548	20230619	102200	41094121	2000	2000	2000	2000	0
549	20230619	102100	41094121	2000	2000	2000	2000	0
550	20230619	102000	41094121	2000	2000	2000	2000	0
551	20230619	101900	41094121	2000	2000	2000	2000	1
552	20230619	101800	41092121	1998	1998	1998	1998	0
553	20230619	101700	41092121	1998	1998	1998	1998	0
554	20230619	101600	41092121	1998	1998	1998	1998	2
555	20230619	101500	41088125	1995	1995	1995	1995	0
556	20230619	101400	41088125	1995	1995	1995	1995	0
557	20230619	101300	41088125	1995	1995	1995	1995	0
558	20230619	101200	41088125	1995	1995	1995	1995	0
559	20230619	101100	41088125	1995	1995	1995	1995	0
560	20230619	101000	41088125	1995	1995	1995	1995	0
561	20230619	100900	41088125	1995	2000	2000	1995	2507
562	20230619	100800	36080569	2010	2010	2010	2010	0
563	20230619	100700	36080569	2010	2010	2010	2010	0
564	20230619	100600	36080569	2010	2010	2010	2010	0
565	20230619	100500	36080569	2010	1998	2010	1998	2
566	20230619	100400	36076561	1998	1998	1998	1998	40
567	20230619	100300	35996641	1998	1998	1998	1998	0
568	20230619	100200	35996641	1998	1998	1998	1998	59
569	20230619	100100	35878759	2010	2010	2010	2010	0
570	20230619	100000	35878759	2010	2010	2010	2010	0
571	20230619	095900	35878759	2010	2010	2010	2010	0
572	20230619	095800	35878759	2010	2000	2010	1996	737
573	20230619	095700	34405349	1996	1996	1996	1996	4750
574	20230619	095600	24924349	1996	1996	1996	1996	345
575	20230619	095500	24235729	1995	1995	1995	1995	0
576	20230619	095400	24235729	1995	1995	1995	1995	0
577	20230619	095300	24235729	1995	1995	1995	1995	1004
578	20230619	095200	22232749	1996	1997	1997	1996	410
579	20230619	095100	21414323	1997	1997	1997	1997	134
580	20230619	095000	21146725	1997	1997	1997	1997	0
581	20230619	094900	21146725	1997	1997	1997	1997	0
582	20230619	094800	21146725	1997	1997	1997	1997	23
583	20230619	094700	21100794	1997	1997	1997	1997	9
584	20230619	094600	21082821	1997	2000	2000	1997	262
585	20230619	094500	20559532	2000	2000	2000	2000	0
586	20230619	094400	20559532	2000	2000	2000	2000	0
587	20230619	094300	20559532	2000	2000	2000	2000	0
588	20230619	094200	20559532	2000	2000	2000	2000	0
589	20230619	094100	20559532	2000	2000	2000	2000	10
590	20230619	094000	20539532	2000	2000	2000	2000	0
591	20230619	093900	20539532	2000	2000	2000	2000	0
592	20230619	093800	20539532	2000	2000	2000	2000	0
593	20230619	093700	20539532	2000	2000	2000	1997	100
594	20230619	093600	20339679	1997	1997	1997	1997	23
595	20230619	093500	20293748	1997	1997	1997	1997	0
596	20230619	093400	20293748	1997	1997	1997	1997	1
597	20230619	093300	20291751	2000	2000	2000	2000	0
598	20230619	093200	20291751	2000	2000	2000	2000	0
599	20230619	093100	20291751	2000	2000	2000	2000	0
600	20230619	093000	20291751	2000	2000	2000	2000	0
601	20230619	092900	20291751	2000	2000	2000	2000	0
602	20230619	092800	20291751	2000	2000	2000	2000	0
603	20230619	092700	20291751	2000	2000	2000	2000	20
604	20230619	092600	20251751	2000	2000	2000	2000	121
605	20230619	092500	20009751	1994	1994	1994	1994	50
606	20230619	092400	19910051	2010	2000	2010	2000	3
607	20230619	092300	19904041	2000	2000	2000	2000	0
608	20230619	092200	19904041	2000	2000	2000	2000	1553
609	20230619	092100	16798041	2010	2010	2010	2010	200
610	20230619	092000	16396041	2010	2010	2010	2010	0
611	20230619	091900	16396041	2010	2010	2010	2010	78
612	20230619	091800	16239261	2010	2010	2010	2010	0
613	20230619	091700	16239261	2010	1994	2010	1994	3869
614	20230619	091600	8498365	1993	1993	1993	1993	25
615	20230619	091500	8448540	1993	1993	1993	1993	90
616	20230619	091400	8269170	1994	1994	1994	1994	424
617	20230619	091300	7423714	1994	1994	1994	1994	306
618	20230619	091200	6813550	1994	1994	1994	1994	5
619	20230619	091100	6803580	1994	1994	1994	1994	5
620	20230619	091000	6793610	1995	1995	1995	1995	281
621	20230619	090900	6233015	1994	1994	1994	1994	0
622	20230619	090800	6233015	1994	1994	1994	1994	0
623	20230619	090700	6233015	1994	1994	1994	1994	499
624	20230619	090600	5238009	1994	1997	1997	1994	2
625	20230619	090500	5234018	1995	1995	1995	1995	1001
626	20230619	090400	3237023	2000	2000	2000	2000	0
627	20230619	090300	3237023	2000	2000	2000	2000	0
628	20230619	090200	3237023	2000	2000	2000	2000	530
629	20230619	090100	2177023	2000	2000	2000	2000	94
630	20230619	090000	1989023	2005	1991	2005	1991	999