KissMeData/196450/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	191800	328669477	1954	1954	1954	1954	3148
3	20230605	191700	328669477	1954	1954	1954	1954	0
4	20230605	191600	328669477	1954	1954	1954	1954	0
5	20230605	191500	328669477	1954	1954	1954	1954	0
6	20230605	191400	328669477	1954	1954	1954	1954	0
7	20230605	191300	328669477	1954	1954	1954	1954	0
8	20230605	191200	328669477	1954	1954	1954	1954	0
9	20230605	191100	328669477	1954	1954	1954	1954	0
10	20230605	191000	328669477	1954	1954	1954	1954	0
11	20230605	190900	328669477	1954	1954	1954	1954	0
12	20230605	190800	328669477	1954	1954	1954	1954	0
13	20230605	190700	328669477	1954	1954	1954	1954	0
14	20230605	190600	328669477	1954	1954	1954	1954	0
15	20230605	190500	328669477	1954	1954	1954	1954	0
16	20230605	190400	328669477	1954	1954	1954	1954	0
17	20230605	190300	328669477	1954	1954	1954	1954	0
18	20230605	190200	328669477	1954	1954	1954	1954	0
19	20230605	190100	328669477	1954	1954	1954	1954	0
20	20230605	190000	328669477	1954	1954	1954	1954	0
21	20230605	185900	328669477	1954	1954	1954	1954	0
22	20230605	185800	328669477	1954	1954	1954	1954	0
23	20230605	185700	328669477	1954	1954	1954	1954	0
24	20230605	185600	328669477	1954	1954	1954	1954	0
25	20230605	185500	328669477	1954	1954	1954	1954	0
26	20230605	185400	328669477	1954	1954	1954	1954	0
27	20230605	185300	328669477	1954	1954	1954	1954	0
28	20230605	185200	328669477	1954	1954	1954	1954	0
29	20230605	185100	328669477	1954	1954	1954	1954	0
30	20230605	185000	328669477	1954	1954	1954	1954	0
31	20230605	184900	328669477	1954	1954	1954	1954	0
32	20230605	184800	328669477	1954	1954	1954	1954	3148
33	20230605	184700	328669477	1954	1954	1954	1954	0
34	20230605	184600	328669477	1954	1954	1954	1954	0
35	20230605	184500	328669477	1954	1954	1954	1954	0
36	20230605	184400	328669477	1954	1954	1954	1954	0
37	20230605	184300	328669477	1954	1954	1954	1954	0
38	20230605	184200	328669477	1954	1954	1954	1954	0
39	20230605	184100	328669477	1954	1954	1954	1954	0
40	20230605	184000	328669477	1954	1954	1954	1954	0
41	20230605	183900	328669477	1954	1954	1954	1954	0
42	20230605	183800	328669477	1954	1954	1954	1954	0
43	20230605	183700	328669477	1954	1954	1954	1954	0
44	20230605	183600	328669477	1954	1954	1954	1954	0
45	20230605	183500	328669477	1954	1954	1954	1954	0
46	20230605	183400	328669477	1954	1954	1954	1954	0
47	20230605	183300	328669477	1954	1954	1954	1954	0
48	20230605	183200	328669477	1954	1954	1954	1954	0
49	20230605	183100	328669477	1954	1954	1954	1954	0
50	20230605	183000	328669477	1954	1954	1954	1954	0
51	20230605	182900	328669477	1954	1954	1954	1954	0
52	20230605	182800	328669477	1954	1954	1954	1954	0
53	20230605	182700	328669477	1954	1954	1954	1954	0
54	20230605	182600	328669477	1954	1954	1954	1954	0
55	20230605	182500	328669477	1954	1954	1954	1954	0
56	20230605	182400	328669477	1954	1954	1954	1954	0
57	20230605	182300	328669477	1954	1954	1954	1954	0
58	20230605	182200	328669477	1954	1954	1954	1954	0
59	20230605	182100	328669477	1954	1954	1954	1954	0
60	20230605	182000	328669477	1954	1954	1954	1954	0
61	20230605	181900	328669477	1954	1954	1954	1954	0
62	20230605	181800	328669477	1954	1954	1954	1954	3148
63	20230605	181700	328669477	1954	1954	1954	1954	0
64	20230605	181600	328669477	1954	1954	1954	1954	0
65	20230605	181500	328669477	1954	1954	1954	1954	0
66	20230605	181400	328669477	1954	1954	1954	1954	0
67	20230605	181300	328669477	1954	1954	1954	1954	0
68	20230605	181200	328669477	1954	1954	1954	1954	0
69	20230605	181100	328669477	1954	1954	1954	1954	0
70	20230605	181000	328669477	1954	1954	1954	1954	0
71	20230605	180900	328669477	1954	1954	1954	1954	0
72	20230605	180800	328669477	1954	1954	1954	1954	0
73	20230605	180700	328669477	1954	1954	1954	1954	0
74	20230605	180600	328669477	1954	1954	1954	1954	0
75	20230605	180500	328669477	1954	1954	1954	1954	0
76	20230605	180400	328669477	1954	1954	1954	1954	0
77	20230605	180300	328669477	1954	1954	1954	1954	0
78	20230605	180200	328669477	1954	1954	1954	1954	0
79	20230605	180100	328669477	1954	1954	1954	1954	0
80	20230605	180000	328669477	1954	1954	1954	1954	0
81	20230605	175900	328669477	1954	1954	1954	1954	0
82	20230605	175800	328669477	1954	1954	1954	1954	0
83	20230605	175700	328669477	1954	1954	1954	1954	0
84	20230605	175600	328669477	1954	1954	1954	1954	0
85	20230605	175500	328669477	1954	1954	1954	1954	0
86	20230605	175400	328669477	1954	1954	1954	1954	0
87	20230605	175300	328669477	1954	1954	1954	1954	0
88	20230605	175200	328669477	1954	1954	1954	1954	0
89	20230605	175100	328669477	1954	1954	1954	1954	0
90	20230605	175000	328669477	1954	1954	1954	1954	0
91	20230605	174900	328669477	1954	1954	1954	1954	0
92	20230605	174800	328669477	1954	1954	1954	1954	3148
93	20230605	174700	328669477	1954	1954	1954	1954	0
94	20230605	174600	328669477	1954	1954	1954	1954	0
95	20230605	174500	328669477	1954	1954	1954	1954	0
96	20230605	174400	328669477	1954	1954	1954	1954	0
97	20230605	174300	328669477	1954	1954	1954	1954	0
98	20230605	174200	328669477	1954	1954	1954	1954	0
99	20230605	174100	328669477	1954	1954	1954	1954	0
100	20230605	174000	328669477	1954	1954	1954	1954	0
101	20230605	173900	328669477	1954	1954	1954	1954	0
102	20230605	173800	328669477	1954	1954	1954	1954	0
103	20230605	173700	328669477	1954	1954	1954	1954	0
104	20230605	173600	328669477	1954	1954	1954	1954	0
105	20230605	173500	328669477	1954	1954	1954	1954	0
106	20230605	173400	328669477	1954	1954	1954	1954	0
107	20230605	173300	328669477	1954	1954	1954	1954	0
108	20230605	173200	328669477	1954	1954	1954	1954	0
109	20230605	173100	328669477	1954	1954	1954	1954	0
110	20230605	173000	328669477	1954	1954	1954	1954	0
111	20230605	172900	328669477	1954	1954	1954	1954	0
112	20230605	172800	328669477	1954	1954	1954	1954	0
113	20230605	172700	328669477	1954	1954	1954	1954	0
114	20230605	172600	328669477	1954	1954	1954	1954	0
115	20230605	172500	328669477	1954	1954	1954	1954	0
116	20230605	172400	328669477	1954	1954	1954	1954	0
117	20230605	172300	328669477	1954	1954	1954	1954	0
118	20230605	172200	328669477	1954	1954	1954	1954	0
119	20230605	172100	328669477	1954	1954	1954	1954	0
120	20230605	172000	328669477	1954	1954	1954	1954	0
121	20230605	171900	328669477	1954	1954	1954	1954	0
122	20230605	171800	328669477	1954	1954	1954	1954	3148
123	20230605	171700	328669477	1954	1954	1954	1954	0
124	20230605	171600	328669477	1954	1954	1954	1954	0
125	20230605	171500	328669477	1954	1954	1954	1954	0
126	20230605	171400	328669477	1954	1954	1954	1954	0
127	20230605	171300	328669477	1954	1954	1954	1954	0
128	20230605	171200	328669477	1954	1954	1954	1954	0
129	20230605	171100	328669477	1954	1954	1954	1954	0
130	20230605	171000	328669477	1954	1954	1954	1954	0
131	20230605	170900	328669477	1954	1954	1954	1954	0
132	20230605	170800	328669477	1954	1954	1954	1954	0
133	20230605	170700	328669477	1954	1954	1954	1954	0
134	20230605	170600	328669477	1954	1954	1954	1954	0
135	20230605	170500	328669477	1954	1954	1954	1954	0
136	20230605	170400	328669477	1954	1954	1954	1954	0
137	20230605	170300	328669477	1954	1954	1954	1954	0
138	20230605	170200	328669477	1954	1954	1954	1954	0
139	20230605	170100	328669477	1954	1954	1954	1954	0
140	20230605	170000	328669477	1954	1954	1954	1954	0
141	20230605	165900	328669477	1954	1954	1954	1954	0
142	20230605	165800	328669477	1954	1954	1954	1954	0
143	20230605	165700	328669477	1954	1954	1954	1954	0
144	20230605	165600	328669477	1954	1954	1954	1954	0
145	20230605	165500	328669477	1954	1954	1954	1954	0
146	20230605	165400	328669477	1954	1954	1954	1954	0
147	20230605	165300	328669477	1954	1954	1954	1954	0
148	20230605	165200	328669477	1954	1954	1954	1954	0
149	20230605	165100	328669477	1954	1954	1954	1954	0
150	20230605	165000	328669477	1954	1954	1954	1954	0
151	20230605	164900	328669477	1954	1954	1954	1954	0
152	20230605	164800	328669477	1954	1954	1954	1954	3148
153	20230605	164700	328669477	1954	1954	1954	1954	0
154	20230605	164600	328669477	1954	1954	1954	1954	0
155	20230605	164500	328669477	1954	1954	1954	1954	0
156	20230605	164400	328669477	1954	1954	1954	1954	0
157	20230605	164300	328669477	1954	1954	1954	1954	0
158	20230605	164200	328669477	1954	1954	1954	1954	0
159	20230605	164100	328669477	1954	1954	1954	1954	0
160	20230605	164000	328669477	1954	1954	1954	1954	0
161	20230605	163900	328669477	1954	1954	1954	1954	0
162	20230605	163800	328669477	1954	1954	1954	1954	0
163	20230605	163700	328669477	1954	1954	1954	1954	0
164	20230605	163600	328669477	1954	1954	1954	1954	0
165	20230605	163500	328669477	1954	1954	1954	1954	0
166	20230605	163400	328669477	1954	1954	1954	1954	0
167	20230605	163300	328669477	1954	1954	1954	1954	0
168	20230605	163200	328669477	1954	1954	1954	1954	0
169	20230605	163100	328669477	1954	1954	1954	1954	0
170	20230605	163000	328669477	1954	1954	1954	1954	0
171	20230605	162900	328669477	1954	1954	1954	1954	0
172	20230605	162800	328669477	1954	1954	1954	1954	0
173	20230605	162700	328669477	1954	1954	1954	1954	0
174	20230605	162600	328669477	1954	1954	1954	1954	0
175	20230605	162500	328669477	1954	1954	1954	1954	0
176	20230605	162400	328669477	1954	1954	1954	1954	0
177	20230605	162300	328669477	1954	1954	1954	1954	0
178	20230605	162200	328669477	1954	1954	1954	1954	0
179	20230605	162100	328669477	1954	1954	1954	1954	0
180	20230605	162000	328669477	1954	1954	1954	1954	0
181	20230605	161900	328669477	1954	1954	1954	1954	0
182	20230605	161800	328669477	1954	1954	1954	1954	3148
183	20230605	161700	328669477	1954	1954	1954	1954	0
184	20230605	161600	328669477	1954	1954	1954	1954	0
185	20230605	161500	328669477	1954	1954	1954	1954	0
186	20230605	161400	328669477	1954	1954	1954	1954	0
187	20230605	161300	328669477	1954	1954	1954	1954	0
188	20230605	161200	328669477	1954	1954	1954	1954	0
189	20230605	161100	328669477	1954	1954	1954	1954	0
190	20230605	161000	328669477	1954	1954	1954	1954	0
191	20230605	160900	328669477	1954	1954	1954	1954	0
192	20230605	160800	328669477	1954	1954	1954	1954	0
193	20230605	160700	328669477	1954	1954	1954	1954	0
194	20230605	160600	328669477	1954	1954	1954	1954	0
195	20230605	160500	328669477	1954	1954	1954	1954	0
196	20230605	160400	328669477	1954	1954	1954	1954	0
197	20230605	160300	328669477	1954	1954	1954	1954	0
198	20230605	160200	328669477	1954	1954	1954	1954	0
199	20230605	160100	328669477	1954	1954	1954	1954	0
200	20230605	160000	328669477	1954	1954	1954	1954	0
201	20230605	155900	328669477	1954	1954	1954	1954	0
202	20230605	155800	328669477	1954	1954	1954	1954	0
203	20230605	155700	328669477	1954	1954	1954	1954	0
204	20230605	155600	328669477	1954	1954	1954	1954	0
205	20230605	155500	328669477	1954	1954	1954	1954	0
206	20230605	155400	328669477	1954	1954	1954	1954	0
207	20230605	155300	328669477	1954	1954	1954	1954	0
208	20230605	155200	328669477	1954	1954	1954	1954	0
209	20230605	155100	328669477	1954	1954	1954	1954	0
210	20230605	155000	328669477	1954	1954	1954	1954	0
211	20230605	154900	328669477	1954	1954	1954	1954	0
212	20230605	154800	328669477	1954	1954	1954	1954	3148
213	20230605	154700	328669477	1954	1954	1954	1954	0
214	20230605	154600	328669477	1954	1954	1954	1954	0
215	20230605	154500	328669477	1954	1954	1954	1954	0
216	20230605	154400	328669477	1954	1954	1954	1954	0
217	20230605	154300	328669477	1954	1954	1954	1954	0
218	20230605	154200	328669477	1954	1954	1954	1954	0
219	20230605	154100	328669477	1954	1954	1954	1954	0
220	20230605	154000	328669477	1954	1954	1954	1954	0
221	20230605	153900	328669477	1954	1954	1954	1954	0
222	20230605	153800	328669477	1954	1954	1954	1954	0
223	20230605	153700	328669477	1954	1954	1954	1954	0
224	20230605	153600	328669477	1954	1954	1954	1954	0
225	20230605	153500	328669477	1954	1954	1954	1954	0
226	20230605	153400	328669477	1954	1954	1954	1954	0
227	20230605	153300	328669477	1954	1954	1954	1954	0
228	20230605	153200	328669477	1954	1954	1954	1954	0
229	20230605	153100	328669477	1954	1954	1954	1954	0
230	20230605	153000	328669477	1954	1954	1954	1954	3148
231	20230605	152900	322518285	1954	1954	1954	1954	0
232	20230605	152800	322518285	1954	1954	1954	1954	0
233	20230605	152700	322518285	1954	1954	1954	1954	0
234	20230605	152600	322518285	1954	1954	1954	1954	0
235	20230605	152500	322518285	1954	1954	1954	1954	0
236	20230605	152400	322518285	1954	1954	1954	1954	0
237	20230605	152300	322518285	1954	1954	1954	1954	0
238	20230605	152200	322518285	1954	1954	1954	1954	0
239	20230605	152100	322518285	1954	1954	1954	1954	0
240	20230605	152000	322518285	1954	1954	1954	1954	0
241	20230605	151900	322518285	1954	1955	1955	1954	110
242	20230605	151800	322303280	1955	1955	1955	1955	0
243	20230605	151700	322303280	1955	1955	1955	1955	7
244	20230605	151600	322289595	1955	1955	1955	1953	980
245	20230605	151500	320374798	1954	1954	1954	1954	15
246	20230605	151400	320345488	1955	1955	1955	1955	297
247	20230605	151300	319764853	1955	1955	1955	1955	59
248	20230605	151200	319649508	1955	1955	1955	1955	2
249	20230605	151100	319645598	1955	1954	1955	1954	195
250	20230605	151000	319264512	1954	1954	1954	1954	0
251	20230605	150900	319264512	1954	1954	1954	1954	200
252	20230605	150800	318873712	1955	1955	1955	1955	9
253	20230605	150700	318856117	1955	1955	1955	1955	0
254	20230605	150600	318856117	1955	1955	1955	1955	0
255	20230605	150500	318856117	1955	1955	1955	1955	717
256	20230605	150400	317454382	1955	1955	1955	1955	0
257	20230605	150300	317454382	1955	1955	1955	1955	0
258	20230605	150200	317454382	1955	1955	1955	1955	0
259	20230605	150100	317454382	1955	1955	1955	1955	0
260	20230605	150000	317454382	1955	1955	1955	1955	0
261	20230605	145900	317454382	1955	1955	1955	1955	0
262	20230605	145800	317454382	1955	1955	1955	1955	1
263	20230605	145700	317452427	1950	1952	1952	1950	2590
264	20230605	145600	312399789	1955	1955	1955	1955	0
265	20230605	145500	312399789	1955	1955	1955	1955	0
266	20230605	145400	312399789	1955	1955	1955	1952	861
267	20230605	145300	310717998	1955	1955	1955	1955	6921
268	20230605	145200	297187443	1955	1954	1955	1954	552
269	20230605	145100	296108333	1955	1950	1955	1950	7614
270	20230605	145000	281261028	1950	1950	1950	1950	88
271	20230605	144900	281089428	1950	1950	1950	1950	1524
272	20230605	144800	278117628	1950	1950	1950	1950	48
273	20230605	144700	278024028	1950	1950	1950	1950	2960
274	20230605	144600	272252028	1950	1950	1950	1950	18
275	20230605	144500	272216928	1950	1950	1950	1950	0
276	20230605	144400	272216928	1950	1948	1950	1948	1339
277	20230605	144300	269608552	1948	1950	1950	1948	2605
278	20230605	144200	264532666	1950	1950	1950	1950	0
279	20230605	144100	264532666	1950	1950	1950	1950	10
280	20230605	144000	264513166	1950	1950	1950	1950	1592
281	20230605	143900	261408766	1950	1950	1950	1950	47
282	20230605	143800	261317116	1948	1953	1955	1948	6574
283	20230605	143700	248497550	1955	1955	1955	1953	84
284	20230605	143600	248333378	1955	1955	1955	1955	26
285	20230605	143500	248282548	1955	1955	1955	1955	10
286	20230605	143400	248262998	1955	1955	1955	1955	217
287	20230605	143300	247838763	1955	1955	1955	1955	336
288	20230605	143200	247181883	1955	1955	1955	1955	344
289	20230605	143100	246509363	1955	1955	1955	1955	52
290	20230605	143000	246407703	1953	1954	1954	1953	2098
291	20230605	142900	242310229	1954	1954	1954	1954	20
292	20230605	142800	242271149	1953	1957	1957	1953	7637
293	20230605	142700	227336709	1957	1958	1958	1957	23
294	20230605	142600	227291697	1957	1957	1957	1957	22
295	20230605	142500	227248643	1957	1958	1958	1957	272
296	20230605	142400	226716089	1957	1958	1958	1957	31
297	20230605	142300	226655413	1958	1958	1958	1958	75
298	20230605	142200	226508563	1958	1958	1958	1958	11
299	20230605	142100	226487025	1958	1958	1958	1958	0
300	20230605	142000	226487025	1958	1958	1958	1958	0
301	20230605	141900	226487025	1958	1958	1958	1958	0
302	20230605	141800	226487025	1958	1958	1958	1958	0
303	20230605	141700	226487025	1958	1958	1958	1958	0
304	20230605	141600	226487025	1958	1958	1958	1958	30
305	20230605	141500	226428285	1957	1958	1958	1957	1073
306	20230605	141400	224328351	1958	1959	1959	1958	635
307	20230605	141300	223085003	1959	1959	1959	1959	0
308	20230605	141200	223085003	1959	1959	1959	1959	0
309	20230605	141100	223085003	1959	1959	1959	1959	0
310	20230605	141000	223085003	1959	1960	1960	1959	1148
311	20230605	140900	220834971	1960	1960	1960	1960	0
312	20230605	140800	220834971	1960	1960	1960	1960	2
313	20230605	140700	220831051	1957	1957	1957	1957	0
314	20230605	140600	220831051	1957	1957	1957	1957	0
315	20230605	140500	220831051	1957	1957	1957	1957	0
316	20230605	140400	220831051	1957	1957	1957	1957	0
317	20230605	140300	220831051	1957	1957	1957	1957	0
318	20230605	140200	220831051	1957	1957	1957	1957	0
319	20230605	140100	220831051	1957	1957	1957	1957	0
320	20230605	140000	220831051	1957	1957	1957	1957	0
321	20230605	135900	220831051	1957	1957	1957	1957	0
322	20230605	135800	220831051	1957	1957	1957	1957	0
323	20230605	135700	220831051	1957	1957	1957	1957	0
324	20230605	135600	220831051	1957	1957	1957	1957	1000
325	20230605	135500	218874051	1957	1960	1960	1957	162
326	20230605	135400	218556764	1968	1968	1968	1968	15
327	20230605	135300	218527244	1968	1968	1968	1968	0
328	20230605	135200	218527244	1968	1968	1968	1968	8
329	20230605	135100	218511500	1968	1968	1968	1968	0
330	20230605	135000	218511500	1968	1968	1968	1968	0
331	20230605	134900	218511500	1968	1967	1968	1967	30
332	20230605	134800	218452486	1959	1966	1966	1959	759
333	20230605	134700	216962105	1967	1967	1967	1967	0
334	20230605	134600	216962105	1967	1967	1967	1967	1
335	20230605	134500	216960138	1957	1957	1957	1957	0
336	20230605	134400	216960138	1957	1957	1957	1957	0
337	20230605	134300	216960138	1957	1957	1957	1957	0
338	20230605	134200	216960138	1957	1957	1957	1957	0
339	20230605	134100	216960138	1957	1957	1957	1957	0
340	20230605	134000	216960138	1957	1957	1957	1957	0
341	20230605	133900	216960138	1957	1957	1957	1957	0
342	20230605	133800	216960138	1957	1957	1957	1957	200
343	20230605	133700	216568738	1968	1968	1968	1968	0
344	20230605	133600	216568738	1968	1968	1968	1968	0
345	20230605	133500	216568738	1968	1968	1968	1968	0
346	20230605	133400	216568738	1968	1968	1968	1968	0
347	20230605	133300	216568738	1968	1968	1968	1968	0
348	20230605	133200	216568738	1968	1968	1968	1968	0
349	20230605	133100	216568738	1968	1959	1968	1959	886
350	20230605	133000	214832655	1959	1960	1960	1959	27
351	20230605	132900	214779756	1959	1959	1959	1959	248
352	20230605	132800	214293924	1968	1968	1968	1968	0
353	20230605	132700	214293924	1968	1968	1968	1968	0
354	20230605	132600	214293924	1968	1968	1968	1968	3
355	20230605	132500	214288020	1968	1968	1968	1968	0
356	20230605	132400	214288020	1968	1968	1968	1968	0
357	20230605	132300	214288020	1968	1968	1968	1968	0
358	20230605	132200	214288020	1968	1966	1968	1966	300
359	20230605	132100	213697911	1952	1952	1952	1952	50
360	20230605	132000	213600311	1949	1949	1949	1949	0
361	20230605	131900	213600311	1949	1954	1954	1949	5000
362	20230605	131800	203840259	1954	1961	1961	1954	10000
363	20230605	131700	184262768	1967	1967	1967	1961	5772
364	20230605	131600	172929584	1967	1967	1967	1967	0
365	20230605	131500	172929584	1967	1967	1967	1967	22
366	20230605	131400	172886310	1968	1968	1968	1968	0
367	20230605	131300	172886310	1968	1968	1968	1968	0
368	20230605	131200	172886310	1968	1968	1968	1968	0
369	20230605	131100	172886310	1968	1968	1968	1968	0
370	20230605	131000	172886310	1968	1968	1968	1968	0
371	20230605	130900	172886310	1968	1968	1968	1968	303
372	20230605	130800	172290006	1967	1967	1967	1967	0
373	20230605	130700	172290006	1967	1967	1967	1967	124
374	20230605	130600	172046098	1968	1968	1968	1968	55
375	20230605	130500	171937858	1968	1968	1968	1967	743
376	20230605	130400	170476334	1968	1970	1970	1967	491
377	20230605	130300	169510058	1968	1968	1968	1968	0
378	20230605	130200	169510058	1968	1968	1968	1968	0
379	20230605	130100	169510058	1968	1978	1978	1968	120
380	20230605	130000	169272977	1978	1978	1978	1978	0
381	20230605	125900	169272977	1978	1978	1978	1978	0
382	20230605	125800	169272977	1978	1978	1978	1978	0
383	20230605	125700	169272977	1978	1978	1978	1978	1
384	20230605	125600	169270999	1979	1979	1979	1979	1
385	20230605	125500	169269020	1979	1979	1979	1979	0
386	20230605	125400	169269020	1979	1979	1979	1979	10
387	20230605	125300	169249230	1980	1980	1980	1980	0
388	20230605	125200	169249230	1980	1979	1980	1979	41
389	20230605	125100	169168090	1979	1979	1979	1979	60
390	20230605	125000	169049350	1972	1972	1972	1972	10
391	20230605	124900	169029630	1972	1972	1972	1972	0
392	20230605	124800	169029630	1972	1972	1972	1972	0
393	20230605	124700	169029630	1972	1972	1972	1972	0
394	20230605	124600	169029630	1972	1972	1972	1972	0
395	20230605	124500	169029630	1972	1972	1972	1972	1
396	20230605	124400	169027658	1970	1970	1970	1970	0
397	20230605	124300	169027658	1970	1970	1970	1970	100
398	20230605	124200	168830658	1967	1967	1967	1967	0
399	20230605	124100	168830658	1967	1971	1971	1967	1778
400	20230605	124000	165330758	1980	1980	1980	1980	1
401	20230605	123900	165328778	1980	1979	1980	1979	33
402	20230605	123800	165263470	1979	1979	1979	1979	0
403	20230605	123700	165263470	1979	1979	1979	1979	0
404	20230605	123600	165263470	1979	1979	1979	1979	0
405	20230605	123500	165263470	1979	1979	1979	1979	0
406	20230605	123400	165263470	1979	1978	1979	1978	1000
407	20230605	123300	163284673	1979	1979	1979	1979	0
408	20230605	123200	163284673	1979	1979	1979	1979	0
409	20230605	123100	163284673	1979	1979	1979	1979	0
410	20230605	123000	163284673	1979	1979	1979	1979	0
411	20230605	122900	163284673	1979	1979	1979	1979	29
412	20230605	122800	163227282	1978	1978	1978	1978	0
413	20230605	122700	163227282	1978	1978	1978	1978	0
414	20230605	122600	163227282	1978	1978	1978	1978	163
415	20230605	122500	162904868	1978	1978	1978	1978	2000
416	20230605	122400	158948868	1966	1966	1966	1966	0
417	20230605	122300	158948868	1966	1966	1966	1966	208
418	20230605	122200	158539940	1961	1975	1975	1961	3302
419	20230605	122100	152055525	1979	1979	1979	1979	0
420	20230605	122000	152055525	1979	1979	1979	1979	0
421	20230605	121900	152055525	1979	1979	1979	1979	0
422	20230605	121800	152055525	1979	1979	1979	1979	0
423	20230605	121700	152055525	1979	1979	1979	1979	0
424	20230605	121600	152055525	1979	1979	1979	1979	0
425	20230605	121500	152055525	1979	1979	1979	1979	1
426	20230605	121400	152053546	1975	1975	1975	1975	0
427	20230605	121300	152053546	1975	1975	1975	1975	0
428	20230605	121200	152053546	1975	1975	1975	1975	0
429	20230605	121100	152053546	1975	1975	1975	1975	0
430	20230605	121000	152053546	1975	1975	1975	1975	0
431	20230605	120900	152053546	1975	1975	1975	1975	0
432	20230605	120800	152053546	1975	1975	1975	1975	0
433	20230605	120700	152053546	1975	1975	1975	1975	0
434	20230605	120600	152053546	1975	1975	1975	1975	0
435	20230605	120500	152053546	1975	1975	1975	1975	0
436	20230605	120400	152053546	1975	1975	1975	1975	0
437	20230605	120300	152053546	1975	1975	1975	1975	0
438	20230605	120200	152053546	1975	1975	1975	1975	0
439	20230605	120100	152053546	1975	1975	1975	1975	0
440	20230605	120000	152053546	1975	1975	1975	1975	0
441	20230605	115900	152053546	1975	1975	1975	1975	1
442	20230605	115800	152051571	1975	1975	1975	1975	0
443	20230605	115700	152051571	1975	1975	1975	1975	0
444	20230605	115600	152051571	1975	1975	1975	1975	0
445	20230605	115500	152051571	1975	1975	1975	1975	0
446	20230605	115400	152051571	1975	1978	1979	1975	204
447	20230605	115300	151647881	1975	1975	1975	1975	0
448	20230605	115200	151647881	1975	1975	1975	1975	0
449	20230605	115100	151647881	1975	1975	1975	1975	0
450	20230605	115000	151647881	1975	1975	1975	1975	1
451	20230605	114900	151645906	1978	1978	1978	1978	0
452	20230605	114800	151645906	1978	1978	1978	1978	0
453	20230605	114700	151645906	1978	1978	1978	1978	0
454	20230605	114600	151645906	1978	1978	1978	1978	0
455	20230605	114500	151645906	1978	1978	1978	1978	8
456	20230605	114400	151630082	1978	1978	1978	1978	2
457	20230605	114300	151626126	1978	1978	1978	1978	10
458	20230605	114200	151606346	1979	1979	1979	1979	1
459	20230605	114100	151604367	1979	1979	1979	1979	34
460	20230605	114000	151537081	1979	1979	1979	1979	30
461	20230605	113900	151477711	1980	1979	1980	1979	64
462	20230605	113800	151351006	1979	1977	1980	1977	210
463	20230605	113700	150935379	1976	1976	1976	1976	1
464	20230605	113600	150933403	1976	1977	1977	1974	300
465	20230605	113500	150340315	1974	1974	1974	1974	0
466	20230605	113400	150340315	1974	1974	1974	1974	0
467	20230605	113300	150340315	1974	1974	1974	1974	0
468	20230605	113200	150340315	1974	1974	1974	1974	8
469	20230605	113100	150324523	1974	1974	1974	1974	75
470	20230605	113000	150176473	1963	1963	1963	1963	0
471	20230605	112900	150176473	1963	1963	1963	1963	0
472	20230605	112800	150176473	1963	1963	1963	1963	400
473	20230605	112700	149391273	1977	1977	1977	1977	0
474	20230605	112600	149391273	1977	1977	1977	1977	0
475	20230605	112500	149391273	1977	1977	1977	1977	0
476	20230605	112400	149391273	1977	1977	1977	1977	0
477	20230605	112300	149391273	1977	1977	1977	1977	100
478	20230605	112200	149193573	1961	1961	1961	1961	0
479	20230605	112100	149193573	1961	1961	1961	1961	0
480	20230605	112000	149193573	1961	1961	1961	1961	0
481	20230605	111900	149193573	1961	1961	1961	1961	0
482	20230605	111800	149193573	1961	1961	1961	1961	0
483	20230605	111700	149193573	1961	1961	1961	1961	0
484	20230605	111600	149193573	1961	1973	1973	1961	7447
485	20230605	111500	134575419	1985	1985	1985	1985	0
486	20230605	111400	134575419	1985	1985	1985	1985	0
487	20230605	111300	134575419	1985	1985	1985	1985	0
488	20230605	111200	134575419	1985	1985	1985	1985	0
489	20230605	111100	134575419	1985	1985	1985	1985	0
490	20230605	111000	134575419	1985	1985	1985	1985	0
491	20230605	110900	134575419	1985	1985	1985	1985	30
492	20230605	110800	134515869	1985	1985	1985	1985	1
493	20230605	110700	134513884	1974	1974	1974	1974	0
494	20230605	110600	134513884	1974	1974	1974	1974	0
495	20230605	110500	134513884	1974	1974	1974	1974	0
496	20230605	110400	134513884	1974	1974	1974	1974	1
497	20230605	110300	134511910	1976	1976	1976	1976	0
498	20230605	110200	134511910	1976	1976	1976	1976	0
499	20230605	110100	134511910	1976	1976	1976	1976	0
500	20230605	110000	134511910	1976	1976	1976	1976	0
501	20230605	105900	134511910	1976	1976	1976	1976	0
502	20230605	105800	134511910	1976	1976	1976	1976	0
503	20230605	105700	134511910	1976	1976	1977	1976	277
504	20230605	105600	133964306	1973	1973	1973	1973	1
505	20230605	105500	133962333	1974	1974	1974	1974	44
506	20230605	105400	133875477	1974	1974	1974	1974	0
507	20230605	105300	133875477	1974	1974	1974	1974	0
508	20230605	105200	133875477	1974	1974	1974	1974	40
509	20230605	105100	133796517	1974	1974	1974	1974	0
510	20230605	105000	133796517	1974	1974	1974	1974	0
511	20230605	104900	133796517	1974	1963	1974	1963	302
512	20230605	104800	133203636	1974	1974	1974	1974	1
513	20230605	104700	133201662	1972	1963	1972	1963	111
514	20230605	104600	132982779	1963	1963	1963	1963	0
515	20230605	104500	132982779	1963	1963	1963	1963	0
516	20230605	104400	132982779	1963	1963	1963	1963	15
517	20230605	104300	132953334	1964	1964	1964	1964	150
518	20230605	104200	132658734	1974	1974	1974	1974	0
519	20230605	104100	132658734	1974	1974	1974	1974	3
520	20230605	104000	132652812	1977	1977	1977	1977	0
521	20230605	103900	132652812	1977	1977	1977	1977	0
522	20230605	103800	132652812	1977	1977	1977	1977	0
523	20230605	103700	132652812	1977	1977	1977	1977	0
524	20230605	103600	132652812	1977	1977	1977	1977	0
525	20230605	103500	132652812	1977	1977	1977	1977	5
526	20230605	103400	132642927	1977	1977	1977	1977	0
527	20230605	103300	132642927	1977	1977	1977	1977	0
528	20230605	103200	132642927	1977	1977	1977	1977	0
529	20230605	103100	132642927	1977	1977	1977	1977	0
530	20230605	103000	132642927	1977	1982	1982	1977	1000
531	20230605	102900	130664927	1977	1981	1981	1977	300
532	20230605	102800	130070719	2010	1994	2010	1994	400
533	20230605	102700	129271016	1977	1977	1977	1977	0
534	20230605	102600	129271016	1977	1977	1977	1977	0
535	20230605	102500	129271016	1977	1977	1977	1977	0
536	20230605	102400	129271016	1977	1977	1977	1977	0
537	20230605	102300	129271016	1977	1979	1979	1977	388
538	20230605	102200	128503202	2005	1979	2005	1979	1501
539	20230605	102100	125531697	2010	1999	2010	1999	791
540	20230605	102000	123949977	1999	1999	1999	1999	1
541	20230605	101900	123947978	1974	1971	1974	1971	1274
542	20230605	101800	121435145	1971	1971	1971	1971	501
543	20230605	101700	120447674	1971	1970	1971	1970	50
544	20230605	101600	120349149	1971	1965	1971	1965	1624
545	20230605	101500	117156451	1965	1965	1965	1965	0
546	20230605	101400	117156451	1965	1965	1965	1965	0
547	20230605	101300	117156451	1965	1955	1965	1954	2001
548	20230605	101200	113245708	1966	1960	1966	1955	2503
549	20230605	101100	108348540	1966	1966	1966	1966	0
550	20230605	101000	108348540	1966	1960	1966	1960	214
551	20230605	100900	107929094	1966	1966	1966	1966	0
552	20230605	100800	107929094	1966	1966	1966	1966	0
553	20230605	100700	107929094	1966	1966	1966	1966	0
554	20230605	100600	107929094	1966	1966	1966	1966	0
555	20230605	100500	107929094	1966	1966	1966	1966	0
556	20230605	100400	107929094	1966	1966	1966	1966	2000
557	20230605	100300	103997094	1966	1962	1966	1961	22
558	20230605	100200	103953914	1962	1963	1963	1962	169
559	20230605	100100	103622252	1966	1966	1966	1966	0
560	20230605	100000	103622252	1966	1966	1966	1966	0
561	20230605	095900	103622252	1966	1966	1966	1966	1
562	20230605	095800	103620286	1967	1967	1967	1967	0
563	20230605	095700	103620286	1967	1967	1967	1967	0
564	20230605	095600	103620286	1967	1967	1967	1967	0
565	20230605	095500	103620286	1967	1967	1967	1967	1
566	20230605	095400	103618319	1954	1954	1954	1954	0
567	20230605	095300	103618319	1954	1964	1964	1954	9365
568	20230605	095200	85294032	1969	1969	1969	1969	0
569	20230605	095100	85294032	1969	1969	1969	1969	0
570	20230605	095000	85294032	1969	1969	1969	1969	0
571	20230605	094900	85294032	1969	1969	1969	1969	0
572	20230605	094800	85294032	1969	1969	1969	1969	0
573	20230605	094700	85294032	1969	1969	1969	1969	1
574	20230605	094600	85292063	1969	1963	1969	1963	2
575	20230605	094500	85288131	1969	1969	1969	1969	0
576	20230605	094400	85288131	1969	1969	1969	1969	2
577	20230605	094300	85284193	1969	1969	1969	1969	1
578	20230605	094200	85282224	1969	1969	1969	1969	30
579	20230605	094100	85223154	1969	1969	1969	1969	46
580	20230605	094000	85132580	1969	1969	1969	1969	3
581	20230605	093900	85126673	1969	1969	1969	1969	1
582	20230605	093800	85124704	1970	1970	1970	1970	0
583	20230605	093700	85124704	1970	1970	1970	1970	2
584	20230605	093600	85120764	1954	1966	1966	1954	3000
585	20230605	093500	79246825	1971	1971	1971	1971	0
586	20230605	093400	79246825	1971	1966	1971	1965	56
587	20230605	093300	79136774	1971	1971	1971	1971	0
588	20230605	093200	79136774	1971	1971	1971	1971	1
589	20230605	093100	79134803	1961	1962	1962	1961	55
590	20230605	093000	79026943	1961	1970	1970	1961	291
591	20230605	092900	78454672	1970	1956	1970	1956	1402
592	20230605	092800	75703400	1970	1960	1970	1960	698
593	20230605	092700	74334984	1960	1960	1960	1960	1
594	20230605	092600	74333024	1953	1953	1953	1953	0
595	20230605	092500	74333024	1953	1953	1953	1953	0
596	20230605	092400	74333024	1953	1960	1960	1953	2700
597	20230605	092300	69054033	1960	1956	1961	1954	1295
598	20230605	092200	66522822	1955	1961	1961	1955	1344
599	20230605	092100	63893621	1961	1962	1962	1961	16
600	20230605	092000	63862239	1962	1964	1964	1962	367
601	20230605	091900	63142083	1964	1964	1964	1964	100
602	20230605	091800	62945683	1962	1962	1962	1962	290
603	20230605	091700	62376703	1962	1960	1963	1960	330
604	20230605	091600	61729433	1964	1964	1972	1964	1273
605	20230605	091500	59228731	1963	1954	1964	1954	1727
606	20230605	091400	55839510	1954	1954	1963	1954	326
607	20230605	091300	55202272	1953	1967	1969	1953	3928
608	20230605	091200	47500591	1967	1969	1969	1955	6630
609	20230605	091100	34499346	1967	1972	1972	1967	2458
610	20230605	091000	29663483	1972	1975	1975	1970	2155
611	20230605	090900	25414992	1978	1987	1987	1978	3990
612	20230605	090800	17497512	1985	1985	1985	1985	1439
613	20230605	090700	14641097	1988	1997	1997	1988	2759
614	20230605	090600	9152187	2005	2005	2005	2005	1
615	20230605	090500	9150182	1982	1995	1995	1982	2496
616	20230605	090400	4179365	2000	2005	2005	2000	364
617	20230605	090300	3451155	2005	2005	2005	2005	1157
618	20230605	090200	1131370	2030	2030	2030	2030	2
619	20230605	090100	1127310	2005	2005	2005	2005	0
620	20230605	090000	1127310	2005	2005	2010	2005	562