KissMeData/066910/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	204300	266282240	1956	1956	1956	1956	2021
3	20230608	204200	266282240	1956	1956	1956	1956	0
4	20230608	204100	266282240	1956	1956	1956	1956	0
5	20230608	204000	266282240	1956	1956	1956	1956	0
6	20230608	203900	266282240	1956	1956	1956	1956	0
7	20230608	203800	266282240	1956	1956	1956	1956	0
8	20230608	203700	266282240	1956	1956	1956	1956	0
9	20230608	203600	266282240	1956	1956	1956	1956	0
10	20230608	203500	266282240	1956	1956	1956	1956	0
11	20230608	203400	266282240	1956	1956	1956	1956	0
12	20230608	203300	266282240	1956	1956	1956	1956	0
13	20230608	203200	266282240	1956	1956	1956	1956	0
14	20230608	203100	266282240	1956	1956	1956	1956	0
15	20230608	203000	266282240	1956	1956	1956	1956	0
16	20230608	202900	266282240	1956	1956	1956	1956	0
17	20230608	202800	266282240	1956	1956	1956	1956	0
18	20230608	202700	266282240	1956	1956	1956	1956	0
19	20230608	202600	266282240	1956	1956	1956	1956	0
20	20230608	202500	266282240	1956	1956	1956	1956	0
21	20230608	202400	266282240	1956	1956	1956	1956	0
22	20230608	202300	266282240	1956	1956	1956	1956	0
23	20230608	202200	266282240	1956	1956	1956	1956	0
24	20230608	202100	266282240	1956	1956	1956	1956	0
25	20230608	202000	266282240	1956	1956	1956	1956	0
26	20230608	201900	266282240	1956	1956	1956	1956	0
27	20230608	201800	266282240	1956	1956	1956	1956	0
28	20230608	201700	266282240	1956	1956	1956	1956	0
29	20230608	201600	266282240	1956	1956	1956	1956	0
30	20230608	201500	266282240	1956	1956	1956	1956	0
31	20230608	201400	266282240	1956	1956	1956	1956	0
32	20230608	201300	266282240	1956	1956	1956	1956	2021
33	20230608	201200	266282240	1956	1956	1956	1956	0
34	20230608	201100	266282240	1956	1956	1956	1956	0
35	20230608	201000	266282240	1956	1956	1956	1956	0
36	20230608	200900	266282240	1956	1956	1956	1956	0
37	20230608	200800	266282240	1956	1956	1956	1956	0
38	20230608	200700	266282240	1956	1956	1956	1956	0
39	20230608	200600	266282240	1956	1956	1956	1956	0
40	20230608	200500	266282240	1956	1956	1956	1956	0
41	20230608	200400	266282240	1956	1956	1956	1956	0
42	20230608	200300	266282240	1956	1956	1956	1956	0
43	20230608	200200	266282240	1956	1956	1956	1956	0
44	20230608	200100	266282240	1956	1956	1956	1956	0
45	20230608	200000	266282240	1956	1956	1956	1956	0
46	20230608	195900	266282240	1956	1956	1956	1956	0
47	20230608	195800	266282240	1956	1956	1956	1956	0
48	20230608	195700	266282240	1956	1956	1956	1956	0
49	20230608	195600	266282240	1956	1956	1956	1956	0
50	20230608	195500	266282240	1956	1956	1956	1956	0
51	20230608	195400	266282240	1956	1956	1956	1956	0
52	20230608	195300	266282240	1956	1956	1956	1956	0
53	20230608	195200	266282240	1956	1956	1956	1956	0
54	20230608	195100	266282240	1956	1956	1956	1956	0
55	20230608	195000	266282240	1956	1956	1956	1956	0
56	20230608	194900	266282240	1956	1956	1956	1956	0
57	20230608	194800	266282240	1956	1956	1956	1956	0
58	20230608	194700	266282240	1956	1956	1956	1956	0
59	20230608	194600	266282240	1956	1956	1956	1956	0
60	20230608	194500	266282240	1956	1956	1956	1956	0
61	20230608	194400	266282240	1956	1956	1956	1956	0
62	20230608	194300	266282240	1956	1956	1956	1956	2021
63	20230608	194200	266282240	1956	1956	1956	1956	0
64	20230608	194100	266282240	1956	1956	1956	1956	0
65	20230608	194000	266282240	1956	1956	1956	1956	0
66	20230608	193900	266282240	1956	1956	1956	1956	0
67	20230608	193800	266282240	1956	1956	1956	1956	0
68	20230608	193700	266282240	1956	1956	1956	1956	0
69	20230608	193600	266282240	1956	1956	1956	1956	0
70	20230608	193500	266282240	1956	1956	1956	1956	0
71	20230608	193400	266282240	1956	1956	1956	1956	0
72	20230608	193300	266282240	1956	1956	1956	1956	0
73	20230608	193200	266282240	1956	1956	1956	1956	0
74	20230608	193100	266282240	1956	1956	1956	1956	0
75	20230608	193000	266282240	1956	1956	1956	1956	0
76	20230608	192900	266282240	1956	1956	1956	1956	0
77	20230608	192800	266282240	1956	1956	1956	1956	0
78	20230608	192700	266282240	1956	1956	1956	1956	0
79	20230608	192600	266282240	1956	1956	1956	1956	0
80	20230608	192500	266282240	1956	1956	1956	1956	0
81	20230608	192400	266282240	1956	1956	1956	1956	0
82	20230608	192300	266282240	1956	1956	1956	1956	0
83	20230608	192200	266282240	1956	1956	1956	1956	0
84	20230608	192100	266282240	1956	1956	1956	1956	0
85	20230608	192000	266282240	1956	1956	1956	1956	0
86	20230608	191900	266282240	1956	1956	1956	1956	0
87	20230608	191800	266282240	1956	1956	1956	1956	0
88	20230608	191700	266282240	1956	1956	1956	1956	0
89	20230608	191600	266282240	1956	1956	1956	1956	0
90	20230608	191500	266282240	1956	1956	1956	1956	0
91	20230608	191400	266282240	1956	1956	1956	1956	0
92	20230608	191300	266282240	1956	1956	1956	1956	2021
93	20230608	191200	266282240	1956	1956	1956	1956	0
94	20230608	191100	266282240	1956	1956	1956	1956	0
95	20230608	191000	266282240	1956	1956	1956	1956	0
96	20230608	190900	266282240	1956	1956	1956	1956	0
97	20230608	190800	266282240	1956	1956	1956	1956	0
98	20230608	190700	266282240	1956	1956	1956	1956	0
99	20230608	190600	266282240	1956	1956	1956	1956	0
100	20230608	190500	266282240	1956	1956	1956	1956	0
101	20230608	190400	266282240	1956	1956	1956	1956	0
102	20230608	190300	266282240	1956	1956	1956	1956	0
103	20230608	190200	266282240	1956	1956	1956	1956	0
104	20230608	190100	266282240	1956	1956	1956	1956	0
105	20230608	190000	266282240	1956	1956	1956	1956	0
106	20230608	185900	266282240	1956	1956	1956	1956	0
107	20230608	185800	266282240	1956	1956	1956	1956	0
108	20230608	185700	266282240	1956	1956	1956	1956	0
109	20230608	185600	266282240	1956	1956	1956	1956	0
110	20230608	185500	266282240	1956	1956	1956	1956	0
111	20230608	185400	266282240	1956	1956	1956	1956	0
112	20230608	185300	266282240	1956	1956	1956	1956	0
113	20230608	185200	266282240	1956	1956	1956	1956	0
114	20230608	185100	266282240	1956	1956	1956	1956	0
115	20230608	185000	266282240	1956	1956	1956	1956	0
116	20230608	184900	266282240	1956	1956	1956	1956	0
117	20230608	184800	266282240	1956	1956	1956	1956	0
118	20230608	184700	266282240	1956	1956	1956	1956	0
119	20230608	184600	266282240	1956	1956	1956	1956	0
120	20230608	184500	266282240	1956	1956	1956	1956	0
121	20230608	184400	266282240	1956	1956	1956	1956	0
122	20230608	184300	266282240	1956	1956	1956	1956	2021
123	20230608	184200	266282240	1956	1956	1956	1956	0
124	20230608	184100	266282240	1956	1956	1956	1956	0
125	20230608	184000	266282240	1956	1956	1956	1956	0
126	20230608	183900	266282240	1956	1956	1956	1956	0
127	20230608	183800	266282240	1956	1956	1956	1956	0
128	20230608	183700	266282240	1956	1956	1956	1956	0
129	20230608	183600	266282240	1956	1956	1956	1956	0
130	20230608	183500	266282240	1956	1956	1956	1956	0
131	20230608	183400	266282240	1956	1956	1956	1956	0
132	20230608	183300	266282240	1956	1956	1956	1956	0
133	20230608	183200	266282240	1956	1956	1956	1956	0
134	20230608	183100	266282240	1956	1956	1956	1956	0
135	20230608	183000	266282240	1956	1956	1956	1956	0
136	20230608	182900	266282240	1956	1956	1956	1956	0
137	20230608	182800	266282240	1956	1956	1956	1956	0
138	20230608	182700	266282240	1956	1956	1956	1956	0
139	20230608	182600	266282240	1956	1956	1956	1956	0
140	20230608	182500	266282240	1956	1956	1956	1956	0
141	20230608	182400	266282240	1956	1956	1956	1956	0
142	20230608	182300	266282240	1956	1956	1956	1956	0
143	20230608	182200	266282240	1956	1956	1956	1956	0
144	20230608	182100	266282240	1956	1956	1956	1956	0
145	20230608	182000	266282240	1956	1956	1956	1956	0
146	20230608	181900	266282240	1956	1956	1956	1956	0
147	20230608	181800	266282240	1956	1956	1956	1956	0
148	20230608	181700	266282240	1956	1956	1956	1956	0
149	20230608	181600	266282240	1956	1956	1956	1956	0
150	20230608	181500	266282240	1956	1956	1956	1956	0
151	20230608	181400	266282240	1956	1956	1956	1956	0
152	20230608	181300	266282240	1956	1956	1956	1956	2021
153	20230608	181200	266282240	1956	1956	1956	1956	0
154	20230608	181100	266282240	1956	1956	1956	1956	0
155	20230608	181000	266282240	1956	1956	1956	1956	0
156	20230608	180900	266282240	1956	1956	1956	1956	0
157	20230608	180800	266282240	1956	1956	1956	1956	0
158	20230608	180700	266282240	1956	1956	1956	1956	0
159	20230608	180600	266282240	1956	1956	1956	1956	0
160	20230608	180500	266282240	1956	1956	1956	1956	0
161	20230608	180400	266282240	1956	1956	1956	1956	0
162	20230608	180300	266282240	1956	1956	1956	1956	0
163	20230608	180200	266282240	1956	1956	1956	1956	0
164	20230608	180100	266282240	1956	1956	1956	1956	0
165	20230608	180000	266282240	1956	1956	1956	1956	0
166	20230608	175900	266282240	1956	1956	1956	1956	0
167	20230608	175800	266282240	1956	1956	1956	1956	0
168	20230608	175700	266282240	1956	1956	1956	1956	0
169	20230608	175600	266282240	1956	1956	1956	1956	0
170	20230608	175500	266282240	1956	1956	1956	1956	0
171	20230608	175400	266282240	1956	1956	1956	1956	0
172	20230608	175300	266282240	1956	1956	1956	1956	0
173	20230608	175200	266282240	1956	1956	1956	1956	0
174	20230608	175100	266282240	1956	1956	1956	1956	0
175	20230608	175000	266282240	1956	1956	1956	1956	0
176	20230608	174900	266282240	1956	1956	1956	1956	0
177	20230608	174800	266282240	1956	1956	1956	1956	0
178	20230608	174700	266282240	1956	1956	1956	1956	0
179	20230608	174600	266282240	1956	1956	1956	1956	0
180	20230608	174500	266282240	1956	1956	1956	1956	0
181	20230608	174400	266282240	1956	1956	1956	1956	0
182	20230608	174300	266282240	1956	1956	1956	1956	2021
183	20230608	174200	266282240	1956	1956	1956	1956	0
184	20230608	174100	266282240	1956	1956	1956	1956	0
185	20230608	174000	266282240	1956	1956	1956	1956	0
186	20230608	173900	266282240	1956	1956	1956	1956	0
187	20230608	173800	266282240	1956	1956	1956	1956	0
188	20230608	173700	266282240	1956	1956	1956	1956	0
189	20230608	173600	266282240	1956	1956	1956	1956	0
190	20230608	173500	266282240	1956	1956	1956	1956	0
191	20230608	173400	266282240	1956	1956	1956	1956	0
192	20230608	173300	266282240	1956	1956	1956	1956	0
193	20230608	173200	266282240	1956	1956	1956	1956	0
194	20230608	173100	266282240	1956	1956	1956	1956	0
195	20230608	173000	266282240	1956	1956	1956	1956	0
196	20230608	172900	266282240	1956	1956	1956	1956	0
197	20230608	172800	266282240	1956	1956	1956	1956	0
198	20230608	172700	266282240	1956	1956	1956	1956	0
199	20230608	172600	266282240	1956	1956	1956	1956	0
200	20230608	172500	266282240	1956	1956	1956	1956	0
201	20230608	172400	266282240	1956	1956	1956	1956	0
202	20230608	172300	266282240	1956	1956	1956	1956	0
203	20230608	172200	266282240	1956	1956	1956	1956	0
204	20230608	172100	266282240	1956	1956	1956	1956	0
205	20230608	172000	266282240	1956	1956	1956	1956	0
206	20230608	171900	266282240	1956	1956	1956	1956	0
207	20230608	171800	266282240	1956	1956	1956	1956	0
208	20230608	171700	266282240	1956	1956	1956	1956	0
209	20230608	171600	266282240	1956	1956	1956	1956	0
210	20230608	171500	266282240	1956	1956	1956	1956	0
211	20230608	171400	266282240	1956	1956	1956	1956	0
212	20230608	171300	266282240	1956	1956	1956	1956	2021
213	20230608	171200	266282240	1956	1956	1956	1956	0
214	20230608	171100	266282240	1956	1956	1956	1956	0
215	20230608	171000	266282240	1956	1956	1956	1956	0
216	20230608	170900	266282240	1956	1956	1956	1956	0
217	20230608	170800	266282240	1956	1956	1956	1956	0
218	20230608	170700	266282240	1956	1956	1956	1956	0
219	20230608	170600	266282240	1956	1956	1956	1956	0
220	20230608	170500	266282240	1956	1956	1956	1956	0
221	20230608	170400	266282240	1956	1956	1956	1956	0
222	20230608	170300	266282240	1956	1956	1956	1956	0
223	20230608	170200	266282240	1956	1956	1956	1956	0
224	20230608	170100	266282240	1956	1956	1956	1956	0
225	20230608	170000	266282240	1956	1956	1956	1956	0
226	20230608	165900	266282240	1956	1956	1956	1956	0
227	20230608	165800	266282240	1956	1956	1956	1956	0
228	20230608	165700	266282240	1956	1956	1956	1956	0
229	20230608	165600	266282240	1956	1956	1956	1956	0
230	20230608	165500	266282240	1956	1956	1956	1956	0
231	20230608	165400	266282240	1956	1956	1956	1956	0
232	20230608	165300	266282240	1956	1956	1956	1956	0
233	20230608	165200	266282240	1956	1956	1956	1956	0
234	20230608	165100	266282240	1956	1956	1956	1956	0
235	20230608	165000	266282240	1956	1956	1956	1956	0
236	20230608	164900	266282240	1956	1956	1956	1956	0
237	20230608	164800	266282240	1956	1956	1956	1956	0
238	20230608	164700	266282240	1956	1956	1956	1956	0
239	20230608	164600	266282240	1956	1956	1956	1956	0
240	20230608	164500	266282240	1956	1956	1956	1956	0
241	20230608	164400	266282240	1956	1956	1956	1956	0
242	20230608	164300	266282240	1956	1956	1956	1956	2021
243	20230608	164200	266282240	1956	1956	1956	1956	0
244	20230608	164100	266282240	1956	1956	1956	1956	0
245	20230608	164000	266282240	1956	1956	1956	1956	0
246	20230608	163900	266282240	1956	1956	1956	1956	0
247	20230608	163800	266282240	1956	1956	1956	1956	0
248	20230608	163700	266282240	1956	1956	1956	1956	0
249	20230608	163600	266282240	1956	1956	1956	1956	0
250	20230608	163500	266282240	1956	1956	1956	1956	0
251	20230608	163400	266282240	1956	1956	1956	1956	0
252	20230608	163300	266282240	1956	1956	1956	1956	0
253	20230608	163200	266282240	1956	1956	1956	1956	0
254	20230608	163100	266282240	1956	1956	1956	1956	0
255	20230608	163000	266282240	1956	1956	1956	1956	0
256	20230608	162900	266282240	1956	1956	1956	1956	0
257	20230608	162800	266282240	1956	1956	1956	1956	0
258	20230608	162700	266282240	1956	1956	1956	1956	0
259	20230608	162600	266282240	1956	1956	1956	1956	0
260	20230608	162500	266282240	1956	1956	1956	1956	0
261	20230608	162400	266282240	1956	1956	1956	1956	0
262	20230608	162300	266282240	1956	1956	1956	1956	0
263	20230608	162200	266282240	1956	1956	1956	1956	0
264	20230608	162100	266282240	1956	1956	1956	1956	0
265	20230608	162000	266282240	1956	1956	1956	1956	0
266	20230608	161900	266282240	1956	1956	1956	1956	0
267	20230608	161800	266282240	1956	1956	1956	1956	0
268	20230608	161700	266282240	1956	1956	1956	1956	0
269	20230608	161600	266282240	1956	1956	1956	1956	0
270	20230608	161500	266282240	1956	1956	1956	1956	0
271	20230608	161400	266282240	1956	1956	1956	1956	0
272	20230608	161300	266282240	1956	1956	1956	1956	2021
273	20230608	161200	266282240	1956	1956	1956	1956	0
274	20230608	161100	266282240	1956	1956	1956	1956	0
275	20230608	161000	266282240	1956	1956	1956	1956	0
276	20230608	160900	266282240	1956	1956	1956	1956	0
277	20230608	160800	266282240	1956	1956	1956	1956	0
278	20230608	160700	266282240	1956	1956	1956	1956	0
279	20230608	160600	266282240	1956	1956	1956	1956	0
280	20230608	160500	266282240	1956	1956	1956	1956	0
281	20230608	160400	266282240	1956	1956	1956	1956	0
282	20230608	160300	266282240	1956	1956	1956	1956	0
283	20230608	160200	266282240	1956	1956	1956	1956	0
284	20230608	160100	266282240	1956	1956	1956	1956	0
285	20230608	160000	266282240	1956	1956	1956	1956	0
286	20230608	155900	266282240	1956	1956	1956	1956	0
287	20230608	155800	266282240	1956	1956	1956	1956	0
288	20230608	155700	266282240	1956	1956	1956	1956	0
289	20230608	155600	266282240	1956	1956	1956	1956	0
290	20230608	155500	266282240	1956	1956	1956	1956	0
291	20230608	155400	266282240	1956	1956	1956	1956	0
292	20230608	155300	266282240	1956	1956	1956	1956	0
293	20230608	155200	266282240	1956	1956	1956	1956	0
294	20230608	155100	266282240	1956	1956	1956	1956	0
295	20230608	155000	266282240	1956	1956	1956	1956	0
296	20230608	154900	266282240	1956	1956	1956	1956	0
297	20230608	154800	266282240	1956	1956	1956	1956	0
298	20230608	154700	266282240	1956	1956	1956	1956	0
299	20230608	154600	266282240	1956	1956	1956	1956	0
300	20230608	154500	266282240	1956	1956	1956	1956	0
301	20230608	154400	266282240	1956	1956	1956	1956	0
302	20230608	154300	266282240	1956	1956	1956	1956	2021
303	20230608	154200	266282240	1956	1956	1956	1956	0
304	20230608	154100	266282240	1956	1956	1956	1956	0
305	20230608	154000	266282240	1956	1956	1956	1956	0
306	20230608	153900	266282240	1956	1956	1956	1956	0
307	20230608	153800	266282240	1956	1956	1956	1956	0
308	20230608	153700	266282240	1956	1956	1956	1956	0
309	20230608	153600	266282240	1956	1956	1956	1956	0
310	20230608	153500	266282240	1956	1956	1956	1956	0
311	20230608	153400	266282240	1956	1956	1956	1956	0
312	20230608	153300	266282240	1956	1956	1956	1956	0
313	20230608	153200	266282240	1956	1956	1956	1956	0
314	20230608	153100	266282240	1956	1956	1956	1956	0
315	20230608	153000	266282240	1956	1956	1956	1956	2021
316	20230608	152900	262329164	1956	1956	1956	1956	0
317	20230608	152800	262329164	1956	1956	1956	1956	0
318	20230608	152700	262329164	1956	1956	1956	1956	0
319	20230608	152600	262329164	1956	1956	1956	1956	0
320	20230608	152500	262329164	1956	1956	1956	1956	0
321	20230608	152400	262329164	1956	1956	1956	1956	0
322	20230608	152300	262329164	1956	1956	1956	1956	0
323	20230608	152200	262329164	1956	1956	1956	1956	0
324	20230608	152100	262329164	1956	1956	1956	1956	0
325	20230608	152000	262329164	1956	1956	1956	1956	0
326	20230608	151900	262329164	1956	1956	1956	1956	2411
327	20230608	151800	257613248	1957	1957	1957	1957	250
328	20230608	151700	257123998	1957	1956	1957	1956	132
329	20230608	151600	256865696	1956	1956	1956	1956	1031
330	20230608	151500	254849060	1956	1956	1956	1956	20
331	20230608	151400	254809940	1956	1956	1956	1956	22
332	20230608	151300	254766908	1956	1956	1956	1956	22
333	20230608	151200	254723876	1957	1956	1957	1956	100
334	20230608	151100	254528198	1956	1957	1957	1956	872
335	20230608	151000	252821716	1957	1957	1957	1957	100
336	20230608	150900	252626016	1956	1956	1956	1956	0
337	20230608	150800	252626016	1956	1956	1956	1956	0
338	20230608	150700	252626016	1956	1956	1956	1956	22
339	20230608	150600	252582984	1956	1956	1956	1956	22
340	20230608	150500	252539952	1956	1956	1956	1956	3
341	20230608	150400	252534084	1958	1956	1958	1956	208
342	20230608	150300	252127133	1957	1956	1957	1956	32
343	20230608	150200	252064531	1956	1956	1956	1956	1322
344	20230608	150100	249478699	1956	1956	1956	1956	38
345	20230608	150000	249404371	1956	1956	1956	1956	1174
346	20230608	145900	247108027	1957	1957	1957	1957	10
347	20230608	145800	247088457	1956	1956	1956	1956	207
348	20230608	145700	246683565	1956	1960	1960	1956	5020
349	20230608	145600	236850155	1959	1959	1959	1959	36
350	20230608	145500	236779631	1963	1963	1963	1963	0
351	20230608	145400	236779631	1963	1959	1963	1959	1003
352	20230608	145300	234810754	1959	1960	1960	1959	73
353	20230608	145200	234667677	1960	1960	1960	1960	10
354	20230608	145100	234648077	1964	1964	1964	1964	0
355	20230608	145000	234648077	1964	1961	1964	1961	4
356	20230608	144900	234640230	1961	1961	1961	1961	0
357	20230608	144800	234640230	1961	1961	1961	1961	0
358	20230608	144700	234640230	1961	1961	1961	1961	1
359	20230608	144600	234638269	1960	1960	1960	1960	2
360	20230608	144500	234634349	1960	1960	1960	1960	100
361	20230608	144400	234438349	1959	1959	1959	1959	0
362	20230608	144300	234438349	1959	1959	1959	1959	0
363	20230608	144200	234438349	1959	1959	1959	1959	100
364	20230608	144100	234242449	1962	1962	1962	1962	2
365	20230608	144000	234238525	1962	1962	1962	1962	0
366	20230608	143900	234238525	1962	1958	1962	1958	11
367	20230608	143800	234216983	1959	1960	1960	1958	258
368	20230608	143700	233711518	1963	1963	1963	1963	6
369	20230608	143600	233699740	1963	1963	1963	1963	1
370	20230608	143500	233697777	1963	1963	1963	1963	0
371	20230608	143400	233697777	1963	1963	1963	1963	1
372	20230608	143300	233695814	1959	1959	1959	1959	10
373	20230608	143200	233676224	1964	1964	1964	1964	0
374	20230608	143100	233676224	1964	1964	1964	1964	0
375	20230608	143000	233676224	1964	1964	1964	1964	2
376	20230608	142900	233672296	1964	1964	1964	1964	0
377	20230608	142800	233672296	1964	1964	1964	1964	1
378	20230608	142700	233670332	1958	1960	1960	1958	7805
379	20230608	142600	218383360	1960	1960	1960	1960	1
380	20230608	142500	218381400	1960	1960	1960	1960	1
381	20230608	142400	218379440	1960	1960	1960	1960	50
382	20230608	142300	218281440	1967	1967	1967	1967	0
383	20230608	142200	218281440	1967	1961	1967	1959	105
384	20230608	142100	218075229	1959	1961	1961	1959	103
385	20230608	142000	217873252	1961	1961	1961	1961	0
386	20230608	141900	217873252	1961	1961	1961	1961	0
387	20230608	141800	217873252	1961	1961	1961	1961	0
388	20230608	141700	217873252	1961	1961	1961	1961	1
389	20230608	141600	217871291	1958	1958	1958	1958	0
390	20230608	141500	217871291	1958	1958	1958	1958	0
391	20230608	141400	217871291	1958	1958	1958	1958	0
392	20230608	141300	217871291	1958	1958	1958	1958	0
393	20230608	141200	217871291	1958	1958	1958	1958	4
394	20230608	141100	217863459	1959	1958	1959	1958	8
395	20230608	141000	217847791	1958	1961	1961	1958	104
396	20230608	140900	217643859	1958	1958	1958	1958	3
397	20230608	140800	217637985	1960	1962	1962	1960	90
398	20230608	140700	217461495	1962	1962	1962	1962	0
399	20230608	140600	217461495	1962	1962	1962	1962	0
400	20230608	140500	217461495	1962	1962	1962	1962	0
401	20230608	140400	217461495	1962	1957	1962	1957	516
402	20230608	140300	216451677	1957	1957	1957	1957	0
403	20230608	140200	216451677	1957	1957	1957	1957	1
404	20230608	140100	216449720	1956	1956	1956	1956	0
405	20230608	140000	216449720	1956	1956	1956	1956	0
406	20230608	135900	216449720	1956	1956	1956	1956	0
407	20230608	135800	216449720	1956	1956	1956	1956	0
408	20230608	135700	216449720	1956	1956	1956	1956	68
409	20230608	135600	216316712	1960	1960	1960	1960	0
410	20230608	135500	216316712	1960	1960	1960	1960	0
411	20230608	135400	216316712	1960	1960	1960	1960	0
412	20230608	135300	216316712	1960	1960	1960	1960	0
413	20230608	135200	216316712	1960	1960	1960	1960	1068
414	20230608	135100	214223432	1963	1960	1963	1959	152
415	20230608	135000	213925512	1961	1961	1961	1961	0
416	20230608	134900	213925512	1961	1961	1961	1961	105
417	20230608	134800	213719607	1962	1962	1962	1962	0
418	20230608	134700	213719607	1962	1962	1962	1962	0
419	20230608	134600	213719607	1962	1962	1962	1962	0
420	20230608	134500	213719607	1962	1962	1962	1962	0
421	20230608	134400	213719607	1962	1962	1962	1962	30
422	20230608	134300	213660747	1962	1962	1962	1962	0
423	20230608	134200	213660747	1962	1962	1962	1962	0
424	20230608	134100	213660747	1962	1962	1962	1962	0
425	20230608	134000	213660747	1962	1962	1962	1962	5
426	20230608	133900	213650937	1963	1963	1963	1963	632
427	20230608	133800	212410321	1963	1963	1963	1963	1
428	20230608	133700	212408358	1955	1955	1955	1955	0
429	20230608	133600	212408358	1955	1964	1964	1955	3501
430	20230608	133500	205558610	1957	1957	1957	1957	0
431	20230608	133400	205558610	1957	1957	1957	1957	0
432	20230608	133300	205558610	1957	1957	1957	1957	0
433	20230608	133200	205558610	1957	1957	1957	1957	0
434	20230608	133100	205558610	1957	1957	1957	1957	500
435	20230608	133000	204580110	1957	1957	1957	1957	138
436	20230608	132900	204310044	1965	1965	1965	1965	50
437	20230608	132800	204211794	1965	1965	1965	1965	0
438	20230608	132700	204211794	1965	1965	1965	1965	0
439	20230608	132600	204211794	1965	1965	1965	1965	0
440	20230608	132500	204211794	1965	1965	1965	1965	0
441	20230608	132400	204211794	1965	1965	1965	1965	0
442	20230608	132300	204211794	1965	1965	1965	1965	1
443	20230608	132200	204209829	1967	1967	1967	1967	0
444	20230608	132100	204209829	1967	1967	1967	1967	0
445	20230608	132000	204209829	1967	1957	1967	1957	532
446	20230608	131900	203168695	1957	1957	1957	1957	53
447	20230608	131800	203064974	1956	1956	1956	1956	50
448	20230608	131700	202967174	1956	1956	1956	1956	125
449	20230608	131600	202722674	1956	1956	1956	1956	1
450	20230608	131500	202720718	1956	1956	1956	1956	2
451	20230608	131400	202716806	1955	1961	1961	1955	21701
452	20230608	131300	160230693	1962	1962	1962	1962	300
453	20230608	131200	159642093	1963	1963	1963	1963	0
454	20230608	131100	159642093	1963	1962	1963	1962	3
455	20230608	131000	159636206	1962	1962	1962	1962	100
456	20230608	130900	159440006	1962	1963	1963	1962	3050
457	20230608	130800	153455904	1963	1962	1963	1962	304
458	20230608	130700	152859454	1964	1965	1967	1963	4374
459	20230608	130600	144265438	1965	1965	1965	1965	0
460	20230608	130500	144265438	1965	1965	1965	1965	0
461	20230608	130400	144265438	1965	1965	1965	1965	0
462	20230608	130300	144265438	1965	1965	1965	1965	0
463	20230608	130200	144265438	1965	1965	1965	1965	0
464	20230608	130100	144265438	1965	1965	1965	1965	0
465	20230608	130000	144265438	1965	1965	1965	1965	0
466	20230608	125900	144265438	1965	1965	1965	1965	0
467	20230608	125800	144265438	1965	1965	1965	1965	5
468	20230608	125700	144255613	1966	1966	1966	1966	8
469	20230608	125600	144239885	1966	1966	1966	1966	0
470	20230608	125500	144239885	1966	1965	1966	1965	130
471	20230608	125400	143984405	1966	1966	1966	1966	0
472	20230608	125300	143984405	1966	1966	1966	1966	10
473	20230608	125200	143964745	1966	1966	1966	1966	147
474	20230608	125100	143675743	1966	1966	1966	1966	36
475	20230608	125000	143604967	1965	1965	1965	1965	0
476	20230608	124900	143604967	1965	1965	1965	1965	0
477	20230608	124800	143604967	1965	1965	1965	1965	0
478	20230608	124700	143604967	1965	1965	1965	1965	2
479	20230608	124600	143601037	1965	1965	1965	1965	3
480	20230608	124500	143595142	1965	1965	1965	1965	0
481	20230608	124400	143595142	1965	1965	1965	1965	0
482	20230608	124300	143595142	1965	1965	1965	1965	145
483	20230608	124200	143310217	1966	1966	1966	1966	14
484	20230608	124100	143282693	1966	1966	1966	1966	14
485	20230608	124000	143255169	1966	1966	1966	1966	0
486	20230608	123900	143255169	1966	1966	1966	1966	0
487	20230608	123800	143255169	1966	1966	1966	1966	84
488	20230608	123700	143090025	1965	1965	1965	1965	0
489	20230608	123600	143090025	1965	1965	1965	1965	1
490	20230608	123500	143088060	1965	1965	1965	1965	0
491	20230608	123400	143088060	1965	1965	1965	1965	0
492	20230608	123300	143088060	1965	1965	1965	1965	293
493	20230608	123200	142512315	1966	1965	1966	1965	14
494	20230608	123100	142484792	1966	1966	1966	1966	301
495	20230608	123000	141893026	1966	1966	1966	1966	100
496	20230608	122900	141696426	1966	1966	1966	1966	579
497	20230608	122800	140558112	1966	1966	1966	1966	32
498	20230608	122700	140495200	1967	1967	1967	1967	64
499	20230608	122600	140369312	1967	1967	1967	1967	0
500	20230608	122500	140369312	1967	1968	1968	1967	550
501	20230608	122400	139286934	1968	1968	1968	1968	22
502	20230608	122300	139243638	1970	1970	1970	1970	0
503	20230608	122200	139243638	1970	1970	1970	1970	0
504	20230608	122100	139243638	1970	1970	1970	1970	0
505	20230608	122000	139243638	1970	1973	1973	1970	2045
506	20230608	121900	135214474	1972	1972	1972	1972	0
507	20230608	121800	135214474	1972	1972	1972	1972	0
508	20230608	121700	135214474	1972	1972	1972	1972	0
509	20230608	121600	135214474	1972	1972	1972	1972	544
510	20230608	121500	134141706	1972	1972	1972	1972	0
511	20230608	121400	134141706	1972	1972	1972	1972	0
512	20230608	121300	134141706	1972	1972	1972	1972	1
513	20230608	121200	134139734	1972	1972	1972	1972	0
514	20230608	121100	134139734	1972	1972	1972	1972	0
515	20230608	121000	134139734	1972	1972	1972	1972	0
516	20230608	120900	134139734	1972	1972	1972	1972	23
517	20230608	120800	134094378	1972	1972	1972	1972	0
518	20230608	120700	134094378	1972	1972	1972	1972	330
519	20230608	120600	133443618	1972	1972	1972	1972	0
520	20230608	120500	133443618	1972	1972	1972	1972	100
521	20230608	120400	133246418	1972	1971	1972	1971	58
522	20230608	120300	133132065	1972	1971	1972	1971	124
523	20230608	120200	132887560	1972	1971	1972	1971	276
524	20230608	120100	132343311	1971	1971	1971	1971	0
525	20230608	120000	132343311	1971	1971	1971	1971	0
526	20230608	115900	132343311	1971	1971	1971	1971	0
527	20230608	115800	132343311	1971	1971	1971	1971	24
528	20230608	115700	132296007	1971	1971	1971	1971	0
529	20230608	115600	132296007	1971	1971	1971	1971	0
530	20230608	115500	132296007	1971	1971	1971	1971	24
531	20230608	115400	132248703	1971	1971	1971	1971	0
532	20230608	115300	132248703	1971	1971	1971	1971	0
533	20230608	115200	132248703	1971	1971	1971	1971	24
534	20230608	115100	132201399	1971	1971	1971	1971	0
535	20230608	115000	132201399	1971	1971	1971	1971	0
536	20230608	114900	132201399	1971	1971	1971	1971	1
537	20230608	114800	132199428	1970	1970	1970	1970	0
538	20230608	114700	132199428	1970	1970	1970	1970	0
539	20230608	114600	132199428	1970	1970	1970	1970	30
540	20230608	114500	132140328	1970	1970	1970	1970	0
541	20230608	114400	132140328	1970	1970	1970	1970	26
542	20230608	114300	132089108	1971	1972	1972	1971	153
543	20230608	114200	131787495	1972	1972	1972	1972	0
544	20230608	114100	131787495	1972	1972	1972	1972	242
545	20230608	114000	131310271	1971	1971	1971	1971	0
546	20230608	113900	131310271	1971	1971	1971	1971	0
547	20230608	113800	131310271	1971	1971	1971	1971	0
548	20230608	113700	131310271	1971	1971	1971	1971	94
549	20230608	113600	131124997	1971	1971	1971	1971	20
550	20230608	113500	131085577	1970	1970	1970	1970	100
551	20230608	113400	130888577	1970	1970	1970	1970	0
552	20230608	113300	130888577	1970	1970	1970	1970	0
553	20230608	113200	130888577	1970	1970	1970	1970	0
554	20230608	113100	130888577	1970	1970	1970	1970	0
555	20230608	113000	130888577	1970	1970	1970	1970	20
556	20230608	112900	130849177	1972	1972	1972	1972	0
557	20230608	112800	130849177	1972	1970	1972	1968	7803
558	20230608	112700	115461683	1968	1968	1968	1968	0
559	20230608	112600	115461683	1968	1968	1968	1968	100
560	20230608	112500	115264883	1968	1968	1968	1968	201
561	20230608	112400	114869315	1968	1968	1968	1968	10
562	20230608	112300	114849635	1968	1968	1968	1968	0
563	20230608	112200	114849635	1968	1968	1968	1968	0
564	20230608	112100	114849635	1968	1967	1968	1967	11
565	20230608	112000	114827997	1966	1966	1966	1966	265
566	20230608	111900	114307007	1966	1966	1966	1966	1
567	20230608	111800	114305041	1965	1965	1966	1965	64
568	20230608	111700	114179280	1965	1965	1965	1965	56
569	20230608	111600	114069240	1965	1965	1965	1965	10
570	20230608	111500	114049590	1965	1965	1965	1965	474
571	20230608	111400	113118180	1965	1965	1965	1965	27
572	20230608	111300	113065125	1966	1966	1966	1966	0
573	20230608	111200	113065125	1966	1966	1966	1966	0
574	20230608	111100	113065125	1966	1966	1966	1966	90
575	20230608	111000	112888185	1967	1967	1967	1967	0
576	20230608	110900	112888185	1967	1967	1967	1967	0
577	20230608	110800	112888185	1967	1967	1967	1967	220
578	20230608	110700	112455445	1968	1968	1968	1968	0
579	20230608	110600	112455445	1968	1968	1968	1968	0
580	20230608	110500	112455445	1968	1968	1968	1968	1
581	20230608	110400	112453477	1968	1968	1968	1968	0
582	20230608	110300	112453477	1968	1968	1968	1968	1
583	20230608	110200	112451509	1968	1968	1968	1968	0
584	20230608	110100	112451509	1968	1968	1968	1968	50
585	20230608	110000	112353109	1967	1967	1967	1967	30
586	20230608	105900	112294099	1968	1968	1968	1968	0
587	20230608	105800	112294099	1968	1968	1968	1968	0
588	20230608	105700	112294099	1968	1968	1968	1968	2
589	20230608	105600	112290163	1967	1967	1967	1967	261
590	20230608	105500	111776776	1968	1968	1968	1968	0
591	20230608	105400	111776776	1968	1968	1968	1968	1
592	20230608	105300	111774808	1968	1968	1968	1968	1
593	20230608	105200	111772840	1963	1963	1963	1963	0
594	20230608	105100	111772840	1963	1963	1963	1963	0
595	20230608	105000	111772840	1963	1963	1963	1963	0
596	20230608	104900	111772840	1963	1963	1963	1963	0
597	20230608	104800	111772840	1963	1964	1964	1963	1724
598	20230608	104700	108388618	1963	1967	1967	1963	1718
599	20230608	104600	105014972	1967	1967	1967	1967	1
600	20230608	104500	105013005	1967	1967	1967	1967	30
601	20230608	104400	104953995	1968	1968	1968	1968	0
602	20230608	104300	104953995	1968	1968	1968	1968	0
603	20230608	104200	104953995	1968	1968	1968	1968	10
604	20230608	104100	104934315	1968	1968	1968	1968	0
605	20230608	104000	104934315	1968	1968	1968	1968	0
606	20230608	103900	104934315	1968	1968	1968	1968	30
607	20230608	103800	104875275	1969	1969	1969	1969	30
608	20230608	103700	104816205	1970	1970	1970	1970	30
609	20230608	103600	104757105	1970	1970	1970	1970	0
610	20230608	103500	104757105	1970	1969	1970	1969	5001
611	20230608	103400	94906007	1969	1969	1969	1969	3
612	20230608	103300	94900100	1970	1970	1970	1970	0
613	20230608	103200	94900100	1970	1970	1970	1970	0
614	20230608	103100	94900100	1970	1970	1970	1970	0
615	20230608	103000	94900100	1970	1970	1970	1970	0
616	20230608	102900	94900100	1970	1970	1970	1970	0
617	20230608	102800	94900100	1970	1970	1970	1970	0
618	20230608	102700	94900100	1970	1970	1970	1970	0
619	20230608	102600	94900100	1970	1970	1970	1970	0
620	20230608	102500	94900100	1970	1970	1970	1970	0
621	20230608	102400	94900100	1970	1970	1970	1970	0
622	20230608	102300	94900100	1970	1970	1970	1970	0
623	20230608	102200	94900100	1970	1970	1970	1970	18
624	20230608	102100	94864640	1972	1972	1972	1972	0
625	20230608	102000	94864640	1972	1972	1972	1972	0
626	20230608	101900	94864640	1972	1972	1972	1972	0
627	20230608	101800	94864640	1972	1972	1972	1972	0
628	20230608	101700	94864640	1972	1972	1972	1972	0
629	20230608	101600	94864640	1972	1972	1972	1972	0
630	20230608	101500	94864640	1972	1972	1972	1972	0
631	20230608	101400	94864640	1972	1972	1972	1972	0
632	20230608	101300	94864640	1972	1972	1972	1972	0
633	20230608	101200	94864640	1972	1972	1972	1972	0
634	20230608	101100	94864640	1972	1972	1972	1972	0
635	20230608	101000	94864640	1972	1972	1972	1972	0
636	20230608	100900	94864640	1972	1972	1972	1972	1
637	20230608	100800	94862668	1960	1960	1960	1960	51
638	20230608	100700	94762708	1960	1974	1974	1960	19807
639	20230608	100600	55788362	1975	1975	1975	1975	0
640	20230608	100500	55788362	1975	1975	1975	1975	1
641	20230608	100400	55786387	1975	1975	1975	1975	0
642	20230608	100300	55786387	1975	1976	1976	1975	1861
643	20230608	100200	52109781	1977	1977	1977	1977	1
644	20230608	100100	52107804	1977	1977	1977	1977	160
645	20230608	100000	51791484	1978	1978	1978	1978	0
646	20230608	095900	51791484	1978	1978	1978	1978	0
647	20230608	095800	51791484	1978	1978	1978	1978	0
648	20230608	095700	51791484	1978	1978	1978	1978	20
649	20230608	095600	51751924	1977	1977	1977	1977	774
650	20230608	095500	50221726	1977	1977	1977	1977	16
651	20230608	095400	50190094	1977	1977	1977	1977	221
652	20230608	095300	49753177	1978	1982	1982	1978	217
653	20230608	095200	49323916	1982	1982	1982	1982	171
654	20230608	095100	48984994	1982	1979	1982	1979	893
655	20230608	095000	47215101	1980	1984	1984	1980	2345
656	20230608	094900	42570278	1984	1984	1984	1984	142
657	20230608	094800	42288550	1985	1986	1986	1985	30
658	20230608	094700	42228980	1985	1985	1985	1985	22
659	20230608	094600	42185310	1986	1983	1986	1983	103
660	20230608	094500	41980765	1982	1982	1982	1982	31
661	20230608	094400	41919323	1982	1982	1982	1982	59
662	20230608	094300	41802385	1982	1982	1982	1982	804
663	20230608	094200	40208857	1982	1982	1982	1982	9
664	20230608	094100	40191019	1985	1985	1985	1985	5
665	20230608	094000	40181094	1986	1986	1986	1986	239
666	20230608	093900	39706440	1986	1986	1986	1986	0
667	20230608	093800	39706440	1986	1986	1986	1986	0
668	20230608	093700	39706440	1986	1986	1986	1986	0
669	20230608	093600	39706440	1986	1985	1986	1985	7
670	20230608	093500	39692539	1986	1986	1986	1986	6
671	20230608	093400	39680623	1986	1986	1986	1986	1
672	20230608	093300	39678637	1986	1986	1986	1986	111
673	20230608	093200	39458191	1986	1986	1986	1986	0
674	20230608	093100	39458191	1986	1982	1986	1982	140
675	20230608	093000	39180231	1982	1982	1982	1982	0
676	20230608	092900	39180231	1982	1982	1982	1982	100
677	20230608	092800	38982031	1976	1976	1976	1976	0
678	20230608	092700	38982031	1976	1979	1980	1976	1787
679	20230608	092600	35443776	1976	1976	1976	1976	0
680	20230608	092500	35443776	1976	1976	1976	1976	0
681	20230608	092400	35443776	1976	1976	1976	1976	34
682	20230608	092300	35376592	1980	1980	1980	1980	9
683	20230608	092200	35358772	1980	1980	1980	1980	0
684	20230608	092100	35358772	1980	1980	1980	1980	0
685	20230608	092000	35358772	1980	1980	1980	1980	0
686	20230608	091900	35358772	1980	1980	1980	1980	7
687	20230608	091800	35344912	1980	1980	1980	1980	139
688	20230608	091700	35069692	1980	1980	1980	1980	65
689	20230608	091600	34940992	1980	1980	1980	1980	83
690	20230608	091500	34776652	1980	1980	1980	1980	0
691	20230608	091400	34776652	1980	1974	1980	1974	1123
692	20230608	091300	32556962	1976	1976	1976	1976	0
693	20230608	091200	32556962	1976	1978	1978	1976	352
694	20230608	091100	31861388	1976	1976	1976	1976	390
695	20230608	091000	31090748	1975	1974	1975	1973	2607
696	20230608	090900	25941980	1974	1973	1974	1972	806
697	20230608	090800	24351501	1973	1973	1973	1973	1
698	20230608	090700	24349528	1964	1963	1964	1963	1000
699	20230608	090600	22385552	1962	1962	1962	1962	1017
700	20230608	090500	20390198	1963	1964	1964	1957	617
701	20230608	090400	19180280	1965	1966	1966	1965	655
702	20230608	090300	17892571	1970	1970	1970	1970	0
703	20230608	090200	17892571	1970	1970	1970	1970	1008
704	20230608	090100	15906811	1970	1970	1986	1965	797
705	20230608	090000	14337272	1974	2020	2020	1971	7119