KissMeData/010170/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	205700	748924293	1989	1989	1989	1989	5066
3	20230607	205600	748924293	1989	1989	1989	1989	0
4	20230607	205500	748924293	1989	1989	1989	1989	0
5	20230607	205400	748924293	1989	1989	1989	1989	0
6	20230607	205300	748924293	1989	1989	1989	1989	0
7	20230607	205200	748924293	1989	1989	1989	1989	0
8	20230607	205100	748924293	1989	1989	1989	1989	0
9	20230607	205000	748924293	1989	1989	1989	1989	0
10	20230607	204900	748924293	1989	1989	1989	1989	0
11	20230607	204800	748924293	1989	1989	1989	1989	0
12	20230607	204700	748924293	1989	1989	1989	1989	0
13	20230607	204600	748924293	1989	1989	1989	1989	0
14	20230607	204500	748924293	1989	1989	1989	1989	0
15	20230607	204400	748924293	1989	1989	1989	1989	0
16	20230607	204300	748924293	1989	1989	1989	1989	0
17	20230607	204200	748924293	1989	1989	1989	1989	0
18	20230607	204100	748924293	1989	1989	1989	1989	0
19	20230607	204000	748924293	1989	1989	1989	1989	0
20	20230607	203900	748924293	1989	1989	1989	1989	0
21	20230607	203800	748924293	1989	1989	1989	1989	0
22	20230607	203700	748924293	1989	1989	1989	1989	0
23	20230607	203600	748924293	1989	1989	1989	1989	0
24	20230607	203500	748924293	1989	1989	1989	1989	0
25	20230607	203400	748924293	1989	1989	1989	1989	0
26	20230607	203300	748924293	1989	1989	1989	1989	0
27	20230607	203200	748924293	1989	1989	1989	1989	0
28	20230607	203100	748924293	1989	1989	1989	1989	0
29	20230607	203000	748924293	1989	1989	1989	1989	0
30	20230607	202900	748924293	1989	1989	1989	1989	0
31	20230607	202800	748924293	1989	1989	1989	1989	0
32	20230607	202700	748924293	1989	1989	1989	1989	5066
33	20230607	202600	748924293	1989	1989	1989	1989	0
34	20230607	202500	748924293	1989	1989	1989	1989	0
35	20230607	202400	748924293	1989	1989	1989	1989	0
36	20230607	202300	748924293	1989	1989	1989	1989	0
37	20230607	202200	748924293	1989	1989	1989	1989	0
38	20230607	202100	748924293	1989	1989	1989	1989	0
39	20230607	202000	748924293	1989	1989	1989	1989	0
40	20230607	201900	748924293	1989	1989	1989	1989	0
41	20230607	201800	748924293	1989	1989	1989	1989	0
42	20230607	201700	748924293	1989	1989	1989	1989	0
43	20230607	201600	748924293	1989	1989	1989	1989	0
44	20230607	201500	748924293	1989	1989	1989	1989	0
45	20230607	201400	748924293	1989	1989	1989	1989	0
46	20230607	201300	748924293	1989	1989	1989	1989	0
47	20230607	201200	748924293	1989	1989	1989	1989	0
48	20230607	201100	748924293	1989	1989	1989	1989	0
49	20230607	201000	748924293	1989	1989	1989	1989	0
50	20230607	200900	748924293	1989	1989	1989	1989	0
51	20230607	200800	748924293	1989	1989	1989	1989	0
52	20230607	200700	748924293	1989	1989	1989	1989	0
53	20230607	200600	748924293	1989	1989	1989	1989	0
54	20230607	200500	748924293	1989	1989	1989	1989	0
55	20230607	200400	748924293	1989	1989	1989	1989	0
56	20230607	200300	748924293	1989	1989	1989	1989	0
57	20230607	200200	748924293	1989	1989	1989	1989	0
58	20230607	200100	748924293	1989	1989	1989	1989	0
59	20230607	200000	748924293	1989	1989	1989	1989	0
60	20230607	195900	748924293	1989	1989	1989	1989	0
61	20230607	195800	748924293	1989	1989	1989	1989	0
62	20230607	195700	748924293	1989	1989	1989	1989	5066
63	20230607	195600	748924293	1989	1989	1989	1989	0
64	20230607	195500	748924293	1989	1989	1989	1989	0
65	20230607	195400	748924293	1989	1989	1989	1989	0
66	20230607	195300	748924293	1989	1989	1989	1989	0
67	20230607	195200	748924293	1989	1989	1989	1989	0
68	20230607	195100	748924293	1989	1989	1989	1989	0
69	20230607	195000	748924293	1989	1989	1989	1989	0
70	20230607	194900	748924293	1989	1989	1989	1989	0
71	20230607	194800	748924293	1989	1989	1989	1989	0
72	20230607	194700	748924293	1989	1989	1989	1989	0
73	20230607	194600	748924293	1989	1989	1989	1989	0
74	20230607	194500	748924293	1989	1989	1989	1989	0
75	20230607	194400	748924293	1989	1989	1989	1989	0
76	20230607	194300	748924293	1989	1989	1989	1989	0
77	20230607	194200	748924293	1989	1989	1989	1989	0
78	20230607	194100	748924293	1989	1989	1989	1989	0
79	20230607	194000	748924293	1989	1989	1989	1989	0
80	20230607	193900	748924293	1989	1989	1989	1989	0
81	20230607	193800	748924293	1989	1989	1989	1989	0
82	20230607	193700	748924293	1989	1989	1989	1989	0
83	20230607	193600	748924293	1989	1989	1989	1989	0
84	20230607	193500	748924293	1989	1989	1989	1989	0
85	20230607	193400	748924293	1989	1989	1989	1989	0
86	20230607	193300	748924293	1989	1989	1989	1989	0
87	20230607	193200	748924293	1989	1989	1989	1989	0
88	20230607	193100	748924293	1989	1989	1989	1989	0
89	20230607	193000	748924293	1989	1989	1989	1989	0
90	20230607	192900	748924293	1989	1989	1989	1989	0
91	20230607	192800	748924293	1989	1989	1989	1989	0
92	20230607	192700	748924293	1989	1989	1989	1989	5066
93	20230607	192600	748924293	1989	1989	1989	1989	0
94	20230607	192500	748924293	1989	1989	1989	1989	0
95	20230607	192400	748924293	1989	1989	1989	1989	0
96	20230607	192300	748924293	1989	1989	1989	1989	0
97	20230607	192200	748924293	1989	1989	1989	1989	0
98	20230607	192100	748924293	1989	1989	1989	1989	0
99	20230607	192000	748924293	1989	1989	1989	1989	0
100	20230607	191900	748924293	1989	1989	1989	1989	0
101	20230607	191800	748924293	1989	1989	1989	1989	0
102	20230607	191700	748924293	1989	1989	1989	1989	0
103	20230607	191600	748924293	1989	1989	1989	1989	0
104	20230607	191500	748924293	1989	1989	1989	1989	0
105	20230607	191400	748924293	1989	1989	1989	1989	0
106	20230607	191300	748924293	1989	1989	1989	1989	0
107	20230607	191200	748924293	1989	1989	1989	1989	0
108	20230607	191100	748924293	1989	1989	1989	1989	0
109	20230607	191000	748924293	1989	1989	1989	1989	0
110	20230607	190900	748924293	1989	1989	1989	1989	0
111	20230607	190800	748924293	1989	1989	1989	1989	0
112	20230607	190700	748924293	1989	1989	1989	1989	0
113	20230607	190600	748924293	1989	1989	1989	1989	0
114	20230607	190500	748924293	1989	1989	1989	1989	0
115	20230607	190400	748924293	1989	1989	1989	1989	0
116	20230607	190300	748924293	1989	1989	1989	1989	0
117	20230607	190200	748924293	1989	1989	1989	1989	0
118	20230607	190100	748924293	1989	1989	1989	1989	0
119	20230607	190000	748924293	1989	1989	1989	1989	0
120	20230607	185900	748924293	1989	1989	1989	1989	0
121	20230607	185800	748924293	1989	1989	1989	1989	0
122	20230607	185700	748924293	1989	1989	1989	1989	5066
123	20230607	185600	748924293	1989	1989	1989	1989	0
124	20230607	185500	748924293	1989	1989	1989	1989	0
125	20230607	185400	748924293	1989	1989	1989	1989	0
126	20230607	185300	748924293	1989	1989	1989	1989	0
127	20230607	185200	748924293	1989	1989	1989	1989	0
128	20230607	185100	748924293	1989	1989	1989	1989	0
129	20230607	185000	748924293	1989	1989	1989	1989	0
130	20230607	184900	748924293	1989	1989	1989	1989	0
131	20230607	184800	748924293	1989	1989	1989	1989	0
132	20230607	184700	748924293	1989	1989	1989	1989	0
133	20230607	184600	748924293	1989	1989	1989	1989	0
134	20230607	184500	748924293	1989	1989	1989	1989	0
135	20230607	184400	748924293	1989	1989	1989	1989	0
136	20230607	184300	748924293	1989	1989	1989	1989	0
137	20230607	184200	748924293	1989	1989	1989	1989	0
138	20230607	184100	748924293	1989	1989	1989	1989	0
139	20230607	184000	748924293	1989	1989	1989	1989	0
140	20230607	183900	748924293	1989	1989	1989	1989	0
141	20230607	183800	748924293	1989	1989	1989	1989	0
142	20230607	183700	748924293	1989	1989	1989	1989	0
143	20230607	183600	748924293	1989	1989	1989	1989	0
144	20230607	183500	748924293	1989	1989	1989	1989	0
145	20230607	183400	748924293	1989	1989	1989	1989	0
146	20230607	183300	748924293	1989	1989	1989	1989	0
147	20230607	183200	748924293	1989	1989	1989	1989	0
148	20230607	183100	748924293	1989	1989	1989	1989	0
149	20230607	183000	748924293	1989	1989	1989	1989	0
150	20230607	182900	748924293	1989	1989	1989	1989	0
151	20230607	182800	748924293	1989	1989	1989	1989	0
152	20230607	182700	748924293	1989	1989	1989	1989	5066
153	20230607	182600	748924293	1989	1989	1989	1989	0
154	20230607	182500	748924293	1989	1989	1989	1989	0
155	20230607	182400	748924293	1989	1989	1989	1989	0
156	20230607	182300	748924293	1989	1989	1989	1989	0
157	20230607	182200	748924293	1989	1989	1989	1989	0
158	20230607	182100	748924293	1989	1989	1989	1989	0
159	20230607	182000	748924293	1989	1989	1989	1989	0
160	20230607	181900	748924293	1989	1989	1989	1989	0
161	20230607	181800	748924293	1989	1989	1989	1989	0
162	20230607	181700	748924293	1989	1989	1989	1989	0
163	20230607	181600	748924293	1989	1989	1989	1989	0
164	20230607	181500	748924293	1989	1989	1989	1989	0
165	20230607	181400	748924293	1989	1989	1989	1989	0
166	20230607	181300	748924293	1989	1989	1989	1989	0
167	20230607	181200	748924293	1989	1989	1989	1989	0
168	20230607	181100	748924293	1989	1989	1989	1989	0
169	20230607	181000	748924293	1989	1989	1989	1989	0
170	20230607	180900	748924293	1989	1989	1989	1989	0
171	20230607	180800	748924293	1989	1989	1989	1989	0
172	20230607	180700	748924293	1989	1989	1989	1989	0
173	20230607	180600	748924293	1989	1989	1989	1989	0
174	20230607	180500	748924293	1989	1989	1989	1989	0
175	20230607	180400	748924293	1989	1989	1989	1989	0
176	20230607	180300	748924293	1989	1989	1989	1989	0
177	20230607	180200	748924293	1989	1989	1989	1989	0
178	20230607	180100	748924293	1989	1989	1989	1989	0
179	20230607	180000	748924293	1989	1989	1989	1989	0
180	20230607	175900	748924293	1989	1989	1989	1989	0
181	20230607	175800	748924293	1989	1989	1989	1989	0
182	20230607	175700	748924293	1989	1989	1989	1989	5066
183	20230607	175600	748924293	1989	1989	1989	1989	0
184	20230607	175500	748924293	1989	1989	1989	1989	0
185	20230607	175400	748924293	1989	1989	1989	1989	0
186	20230607	175300	748924293	1989	1989	1989	1989	0
187	20230607	175200	748924293	1989	1989	1989	1989	0
188	20230607	175100	748924293	1989	1989	1989	1989	0
189	20230607	175000	748924293	1989	1989	1989	1989	0
190	20230607	174900	748924293	1989	1989	1989	1989	0
191	20230607	174800	748924293	1989	1989	1989	1989	0
192	20230607	174700	748924293	1989	1989	1989	1989	0
193	20230607	174600	748924293	1989	1989	1989	1989	0
194	20230607	174500	748924293	1989	1989	1989	1989	0
195	20230607	174400	748924293	1989	1989	1989	1989	0
196	20230607	174300	748924293	1989	1989	1989	1989	0
197	20230607	174200	748924293	1989	1989	1989	1989	0
198	20230607	174100	748924293	1989	1989	1989	1989	0
199	20230607	174000	748924293	1989	1989	1989	1989	0
200	20230607	173900	748924293	1989	1989	1989	1989	0
201	20230607	173800	748924293	1989	1989	1989	1989	0
202	20230607	173700	748924293	1989	1989	1989	1989	0
203	20230607	173600	748924293	1989	1989	1989	1989	0
204	20230607	173500	748924293	1989	1989	1989	1989	0
205	20230607	173400	748924293	1989	1989	1989	1989	0
206	20230607	173300	748924293	1989	1989	1989	1989	0
207	20230607	173200	748924293	1989	1989	1989	1989	0
208	20230607	173100	748924293	1989	1989	1989	1989	0
209	20230607	173000	748924293	1989	1989	1989	1989	0
210	20230607	172900	748924293	1989	1989	1989	1989	0
211	20230607	172800	748924293	1989	1989	1989	1989	0
212	20230607	172700	748924293	1989	1989	1989	1989	5066
213	20230607	172600	748924293	1989	1989	1989	1989	0
214	20230607	172500	748924293	1989	1989	1989	1989	0
215	20230607	172400	748924293	1989	1989	1989	1989	0
216	20230607	172300	748924293	1989	1989	1989	1989	0
217	20230607	172200	748924293	1989	1989	1989	1989	0
218	20230607	172100	748924293	1989	1989	1989	1989	0
219	20230607	172000	748924293	1989	1989	1989	1989	0
220	20230607	171900	748924293	1989	1989	1989	1989	0
221	20230607	171800	748924293	1989	1989	1989	1989	0
222	20230607	171700	748924293	1989	1989	1989	1989	0
223	20230607	171600	748924293	1989	1989	1989	1989	0
224	20230607	171500	748924293	1989	1989	1989	1989	0
225	20230607	171400	748924293	1989	1989	1989	1989	0
226	20230607	171300	748924293	1989	1989	1989	1989	0
227	20230607	171200	748924293	1989	1989	1989	1989	0
228	20230607	171100	748924293	1989	1989	1989	1989	0
229	20230607	171000	748924293	1989	1989	1989	1989	0
230	20230607	170900	748924293	1989	1989	1989	1989	0
231	20230607	170800	748924293	1989	1989	1989	1989	0
232	20230607	170700	748924293	1989	1989	1989	1989	0
233	20230607	170600	748924293	1989	1989	1989	1989	0
234	20230607	170500	748924293	1989	1989	1989	1989	0
235	20230607	170400	748924293	1989	1989	1989	1989	0
236	20230607	170300	748924293	1989	1989	1989	1989	0
237	20230607	170200	748924293	1989	1989	1989	1989	0
238	20230607	170100	748924293	1989	1989	1989	1989	0
239	20230607	170000	748924293	1989	1989	1989	1989	0
240	20230607	165900	748924293	1989	1989	1989	1989	0
241	20230607	165800	748924293	1989	1989	1989	1989	0
242	20230607	165700	748924293	1989	1989	1989	1989	5066
243	20230607	165600	748924293	1989	1989	1989	1989	0
244	20230607	165500	748924293	1989	1989	1989	1989	0
245	20230607	165400	748924293	1989	1989	1989	1989	0
246	20230607	165300	748924293	1989	1989	1989	1989	0
247	20230607	165200	748924293	1989	1989	1989	1989	0
248	20230607	165100	748924293	1989	1989	1989	1989	0
249	20230607	165000	748924293	1989	1989	1989	1989	0
250	20230607	164900	748924293	1989	1989	1989	1989	0
251	20230607	164800	748924293	1989	1989	1989	1989	0
252	20230607	164700	748924293	1989	1989	1989	1989	0
253	20230607	164600	748924293	1989	1989	1989	1989	0
254	20230607	164500	748924293	1989	1989	1989	1989	0
255	20230607	164400	748924293	1989	1989	1989	1989	0
256	20230607	164300	748924293	1989	1989	1989	1989	0
257	20230607	164200	748924293	1989	1989	1989	1989	0
258	20230607	164100	748924293	1989	1989	1989	1989	0
259	20230607	164000	748924293	1989	1989	1989	1989	0
260	20230607	163900	748924293	1989	1989	1989	1989	0
261	20230607	163800	748924293	1989	1989	1989	1989	0
262	20230607	163700	748924293	1989	1989	1989	1989	0
263	20230607	163600	748924293	1989	1989	1989	1989	0
264	20230607	163500	748924293	1989	1989	1989	1989	0
265	20230607	163400	748924293	1989	1989	1989	1989	0
266	20230607	163300	748924293	1989	1989	1989	1989	0
267	20230607	163200	748924293	1989	1989	1989	1989	0
268	20230607	163100	748924293	1989	1989	1989	1989	0
269	20230607	163000	748924293	1989	1989	1989	1989	0
270	20230607	162900	748924293	1989	1989	1989	1989	0
271	20230607	162800	748924293	1989	1989	1989	1989	0
272	20230607	162700	748924293	1989	1989	1989	1989	5066
273	20230607	162600	748924293	1989	1989	1989	1989	0
274	20230607	162500	748924293	1989	1989	1989	1989	0
275	20230607	162400	748924293	1989	1989	1989	1989	0
276	20230607	162300	748924293	1989	1989	1989	1989	0
277	20230607	162200	748924293	1989	1989	1989	1989	0
278	20230607	162100	748924293	1989	1989	1989	1989	0
279	20230607	162000	748924293	1989	1989	1989	1989	0
280	20230607	161900	748924293	1989	1989	1989	1989	0
281	20230607	161800	748924293	1989	1989	1989	1989	0
282	20230607	161700	748924293	1989	1989	1989	1989	0
283	20230607	161600	748924293	1989	1989	1989	1989	0
284	20230607	161500	748924293	1989	1989	1989	1989	0
285	20230607	161400	748924293	1989	1989	1989	1989	0
286	20230607	161300	748924293	1989	1989	1989	1989	0
287	20230607	161200	748924293	1989	1989	1989	1989	0
288	20230607	161100	748924293	1989	1989	1989	1989	0
289	20230607	161000	748924293	1989	1989	1989	1989	0
290	20230607	160900	748924293	1989	1989	1989	1989	0
291	20230607	160800	748924293	1989	1989	1989	1989	0
292	20230607	160700	748924293	1989	1989	1989	1989	0
293	20230607	160600	748924293	1989	1989	1989	1989	0
294	20230607	160500	748924293	1989	1989	1989	1989	0
295	20230607	160400	748924293	1989	1989	1989	1989	0
296	20230607	160300	748924293	1989	1989	1989	1989	0
297	20230607	160200	748924293	1989	1989	1989	1989	0
298	20230607	160100	748924293	1989	1989	1989	1989	0
299	20230607	160000	748924293	1989	1989	1989	1989	0
300	20230607	155900	748924293	1989	1989	1989	1989	0
301	20230607	155800	748924293	1989	1989	1989	1989	0
302	20230607	155700	748924293	1989	1989	1989	1989	5066
303	20230607	155600	748924293	1989	1989	1989	1989	0
304	20230607	155500	748924293	1989	1989	1989	1989	0
305	20230607	155400	748924293	1989	1989	1989	1989	0
306	20230607	155300	748924293	1989	1989	1989	1989	0
307	20230607	155200	748924293	1989	1989	1989	1989	0
308	20230607	155100	748924293	1989	1989	1989	1989	0
309	20230607	155000	748924293	1989	1989	1989	1989	0
310	20230607	154900	748924293	1989	1989	1989	1989	0
311	20230607	154800	748924293	1989	1989	1989	1989	0
312	20230607	154700	748924293	1989	1989	1989	1989	0
313	20230607	154600	748924293	1989	1989	1989	1989	0
314	20230607	154500	748924293	1989	1989	1989	1989	0
315	20230607	154400	748924293	1989	1989	1989	1989	0
316	20230607	154300	748924293	1989	1989	1989	1989	0
317	20230607	154200	748924293	1989	1989	1989	1989	0
318	20230607	154100	748924293	1989	1989	1989	1989	0
319	20230607	154000	748924293	1989	1989	1989	1989	0
320	20230607	153900	748924293	1989	1989	1989	1989	0
321	20230607	153800	748924293	1989	1989	1989	1989	0
322	20230607	153700	748924293	1989	1989	1989	1989	0
323	20230607	153600	748924293	1989	1989	1989	1989	0
324	20230607	153500	748924293	1989	1989	1989	1989	0
325	20230607	153400	748924293	1989	1989	1989	1989	0
326	20230607	153300	748924293	1989	1989	1989	1989	0
327	20230607	153200	748924293	1989	1989	1989	1989	0
328	20230607	153100	748924293	1989	1989	1989	1989	0
329	20230607	153000	748924293	1989	1989	1989	1989	5066
330	20230607	152900	738848019	1987	1987	1987	1987	0
331	20230607	152800	738848019	1987	1987	1987	1987	0
332	20230607	152700	738848019	1987	1987	1987	1987	0
333	20230607	152600	738848019	1987	1987	1987	1987	0
334	20230607	152500	738848019	1987	1987	1987	1987	0
335	20230607	152400	738848019	1987	1987	1987	1987	0
336	20230607	152300	738848019	1987	1987	1987	1987	0
337	20230607	152200	738848019	1987	1987	1987	1987	0
338	20230607	152100	738848019	1987	1987	1987	1987	0
339	20230607	152000	738848019	1987	1987	1987	1987	0
340	20230607	151900	738848019	1987	1987	1988	1986	171
341	20230607	151800	738508306	1988	1987	1988	1986	2569
342	20230607	151700	733402590	1987	1986	1987	1986	1472
343	20230607	151600	730479096	1987	1987	1987	1986	367
344	20230607	151500	729750103	1987	1987	1987	1986	364
345	20230607	151400	729027168	1988	1988	1988	1988	198
346	20230607	151300	728633544	1988	1988	1988	1987	678
347	20230607	151200	727286355	1988	1988	1988	1988	1
348	20230607	151100	727284367	1988	1986	1988	1986	5153
349	20230607	151000	717046889	1986	1986	1986	1985	661
350	20230607	150900	715734459	1986	1986	1986	1986	205
351	20230607	150800	715327329	1987	1987	1987	1985	2003
352	20230607	150700	711351368	1987	1986	1987	1986	4157
353	20230607	150600	703095563	1987	1987	1987	1987	2
354	20230607	150500	703091589	1986	1987	1987	1986	7
355	20230607	150400	703077684	1987	1987	1988	1986	848
356	20230607	150300	701392956	1988	1988	1988	1987	158
357	20230607	150200	701078937	1987	1988	1988	1987	1975
358	20230607	150100	697154607	1988	1988	1988	1987	351
359	20230607	150000	696457166	1987	1987	1987	1986	2001
360	20230607	145900	692482716	1988	1987	1988	1987	233
361	20230607	145800	692019716	1988	1987	1988	1987	36
362	20230607	145700	691948182	1988	1988	1988	1987	42
363	20230607	145600	691864726	1987	1988	1988	1987	818
364	20230607	145500	690239358	1988	1988	1988	1987	278
365	20230607	145400	689686790	1988	1987	1988	1987	15
366	20230607	145300	689656983	1988	1989	1989	1987	446
367	20230607	145200	688770078	1989	1988	1989	1987	167
368	20230607	145100	688438144	1989	1990	1990	1987	346
369	20230607	145000	687750637	1987	1990	1990	1987	10
370	20230607	144900	687730752	1990	1988	1990	1987	697
371	20230607	144800	686345129	1988	1988	1988	1988	1
372	20230607	144700	686343141	1990	1990	1990	1988	2054
373	20230607	144600	682259392	1990	1990	1990	1989	103
374	20230607	144500	682054424	1991	1991	1991	1989	431
375	20230607	144400	681196535	1991	1991	1991	1990	162
376	20230607	144300	680874005	1992	1990	1992	1990	2370
377	20230607	144200	676156501	1990	1988	1990	1987	1509
378	20230607	144100	673155733	1989	1988	1989	1987	572
379	20230607	144000	672018827	1989	1987	1989	1987	19
380	20230607	143900	671981072	1987	1987	1989	1987	310
381	20230607	143800	671365063	1988	1988	1989	1988	202
382	20230607	143700	670963485	1989	1987	1989	1987	205
383	20230607	143600	670555746	1989	1989	1989	1987	55
384	20230607	143500	670446357	1987	1987	1989	1987	90
385	20230607	143400	670267525	1988	1988	1990	1987	232
386	20230607	143300	669806372	1990	1989	1990	1988	636
387	20230607	143200	668541658	1989	1988	1989	1988	7
388	20230607	143100	668527741	1989	1987	1989	1987	178
389	20230607	143000	668173973	1988	1990	1990	1988	205
390	20230607	142900	667766031	1990	1988	1990	1987	22
391	20230607	142800	667722296	1987	1988	1988	1987	111
392	20230607	142700	667501702	1990	1990	1990	1988	97
393	20230607	142600	667308804	1990	1988	1990	1988	12
394	20230607	142500	667284926	1990	1988	1990	1987	1192
395	20230607	142400	664915231	1988	1987	1988	1987	99
396	20230607	142300	664718517	1988	1988	1988	1987	695
397	20230607	142200	663337542	1988	1987	1988	1987	3
398	20230607	142100	663331580	1988	1989	1989	1987	614
399	20230607	142000	662111036	1991	1991	1991	1991	1
400	20230607	141900	662109045	1988	1988	1991	1988	3072
401	20230607	141800	655994496	1990	1988	1990	1988	20
402	20230607	141700	655954724	1990	1989	1990	1989	2043
403	20230607	141600	651889953	1989	1988	1989	1988	428
404	20230607	141500	651039087	1989	1989	1989	1989	501
405	20230607	141400	650042598	1988	1988	1989	1988	163
406	20230607	141300	649718552	1989	1988	1989	1988	210
407	20230607	141200	649301070	1988	1988	1989	1988	67
408	20230607	141100	649167873	1989	1988	1989	1988	3
409	20230607	141000	649161908	1989	1989	1989	1989	0
410	20230607	140900	649161908	1989	1989	1990	1989	709
411	20230607	140800	647751704	1990	1989	1990	1989	522
412	20230607	140700	646712945	1990	1989	1990	1989	8
413	20230607	140600	646697028	1990	1989	1990	1989	4
414	20230607	140500	646689070	1990	1989	1990	1989	171
415	20230607	140400	646348949	1990	1990	1990	1990	2
416	20230607	140300	646344969	1990	1989	1990	1988	831
417	20230607	140200	644692109	1989	1990	1990	1989	197
418	20230607	140100	644300275	1989	1989	1989	1989	64
419	20230607	140000	644172979	1990	1989	1990	1989	519
420	20230607	135900	643140673	1989	1988	1989	1988	2
421	20230607	135800	643136696	1989	1988	1989	1988	161
422	20230607	135700	642816625	1989	1989	1989	1988	516
423	20230607	135600	641790313	1989	1988	1989	1988	9
424	20230607	135500	641772419	1989	1989	1989	1989	10
425	20230607	135400	641752529	1989	1989	1989	1988	499
426	20230607	135300	640760178	1989	1988	1989	1988	604
427	20230607	135200	639559424	1988	1989	1989	1988	15
428	20230607	135100	639529602	1989	1988	1989	1988	102
429	20230607	135000	639326824	1989	1989	1989	1988	366
430	20230607	134900	638598915	1989	1988	1989	1987	1766
431	20230607	134800	635086948	1988	1987	1988	1987	121
432	20230607	134700	634846519	1989	1988	1989	1987	581
433	20230607	134600	633691499	1989	1988	1989	1988	7
434	20230607	134500	633677581	1989	1987	1989	1987	929
435	20230607	134400	631830730	1988	1988	1988	1987	145
436	20230607	134300	631542570	1987	1987	1989	1987	782
437	20230607	134200	629988674	1988	1987	1989	1987	8
438	20230607	134100	629972775	1989	1987	1989	1987	164
439	20230607	134000	629646905	1989	1988	1989	1987	3278
440	20230607	133900	623133401	1987	1988	1989	1987	1561
441	20230607	133800	620030133	1989	1988	1989	1988	4
442	20230607	133700	620022180	1988	1990	1990	1988	415
443	20230607	133600	619196746	1990	1989	1990	1989	166
444	20230607	133500	618866570	1990	1990	1990	1990	0
445	20230607	133400	618866570	1990	1989	1990	1989	646
446	20230607	133300	617581673	1990	1989	1990	1989	105
447	20230607	133200	617372826	1990	1989	1990	1989	80
448	20230607	133100	617213702	1989	1989	1989	1989	3
449	20230607	133000	617207735	1990	1988	1990	1988	1011
450	20230607	132900	615195857	1990	1988	1990	1987	4690
451	20230607	132800	605872768	1988	1990	1990	1987	6129
452	20230607	132700	593687970	1989	1989	1989	1988	1653
453	20230607	132600	590400156	1989	1989	1989	1988	2024
454	20230607	132500	586374441	1989	1988	1989	1988	162
455	20230607	132400	586052383	1989	1988	1989	1987	1559
456	20230607	132300	582953017	1987	1988	1988	1987	307
457	20230607	132200	582342966	1988	1987	1988	1987	99
458	20230607	132100	582146252	1988	1987	1988	1987	349
459	20230607	132000	581452787	1988	1987	1988	1987	99
460	20230607	131900	581256073	1987	1987	1987	1987	2
461	20230607	131800	581252099	1988	1988	1989	1987	227
462	20230607	131700	580800917	1989	1988	1989	1988	21
463	20230607	131600	580759168	1987	1987	1988	1987	99
464	20230607	131500	580562453	1989	1987	1989	1987	106
465	20230607	131400	580351725	1988	1988	1989	1988	380
466	20230607	131300	579596284	1989	1988	1989	1988	1103
467	20230607	131200	577403517	1989	1989	1989	1989	90
468	20230607	131100	577224507	1989	1990	1990	1989	1530
469	20230607	131000	574181187	1990	1988	1990	1988	222
470	20230607	130900	573739845	1988	1989	1990	1988	689
471	20230607	130800	572369132	1989	1989	1989	1989	90
472	20230607	130700	572190122	1990	1988	1990	1988	289
473	20230607	130600	571615440	1989	1990	1990	1989	295
474	20230607	130500	571028435	1989	1990	1990	1989	32
475	20230607	130400	570964757	1990	1990	1990	1990	51
476	20230607	130300	570863267	1989	1989	1990	1988	204
477	20230607	130200	570457493	1990	1990	1990	1989	163
478	20230607	130100	570133283	1990	1990	1990	1989	17
479	20230607	130000	570099464	1989	1989	1990	1989	13
480	20230607	125900	570073606	1990	1990	1990	1989	471
481	20230607	125800	569136486	1990	1989	1990	1989	213
482	20230607	125700	568712827	1989	1988	1989	1988	95
483	20230607	125600	568523874	1987	1987	1989	1987	369
484	20230607	125500	567790664	1989	1987	1989	1986	2916
485	20230607	125400	561997551	1989	1990	1990	1989	1247
486	20230607	125300	559517166	1989	1990	1990	1989	28
487	20230607	125200	559461447	1989	1987	1989	1986	1554
488	20230607	125100	556372069	1990	1990	1990	1986	5
489	20230607	125000	556362131	1990	1986	1990	1986	2202
490	20230607	124900	551986767	1986	1988	1988	1986	3809
491	20230607	124800	544416656	1989	1989	1990	1989	3070
492	20230607	124700	538310422	1988	1989	1989	1988	161
493	20230607	124600	537990198	1991	1991	1991	1991	0
494	20230607	124500	537990198	1991	1989	1991	1989	883
495	20230607	124400	536233890	1991	1989	1991	1989	36
496	20230607	124300	536162222	1991	1990	1991	1989	1222
497	20230607	124200	533730435	1990	1990	1990	1990	10
498	20230607	124100	533710535	1990	1988	1990	1988	337
499	20230607	124000	533040567	1990	1988	1990	1988	45
500	20230607	123900	532951073	1988	1988	1990	1988	1210
501	20230607	123800	530545591	1990	1987	1990	1987	102
502	20230607	123700	530342908	1987	1990	1990	1987	73
503	20230607	123600	530197850	1987	1989	1990	1987	2409
504	20230607	123500	525408697	1990	1989	1990	1989	30
505	20230607	123400	525349026	1987	1987	1990	1987	173
506	20230607	123300	525005272	1990	1990	1990	1987	7
507	20230607	123200	524991351	1990	1990	1990	1988	2216
508	20230607	123100	520584937	1990	1990	1990	1989	2791
509	20230607	123000	515033628	1990	1994	1994	1989	3361
510	20230607	122900	508340223	1994	1993	1994	1992	1458
511	20230607	122800	505434529	1993	1993	1993	1993	2
512	20230607	122700	505430543	1993	1992	1994	1992	240
513	20230607	122600	504952366	1992	1992	1994	1992	10
514	20230607	122500	504932436	1994	1994	1994	1992	216
515	20230607	122400	504501738	1994	1994	1994	1992	1134
516	20230607	122300	502240878	1994	1993	1994	1992	417
517	20230607	122200	501409775	1993	1993	1993	1991	414
518	20230607	122100	500584679	1993	1991	1993	1991	252
519	20230607	122000	500082843	1990	1991	1993	1989	1618
520	20230607	121900	496862908	1991	1991	1991	1990	572
521	20230607	121800	495724133	1991	1992	1992	1991	211
522	20230607	121700	495303823	1992	1993	1993	1992	31
523	20230607	121600	495242041	1992	1992	1992	1992	1787
524	20230607	121500	491682337	1992	1994	1994	1992	438
525	20230607	121400	490809322	1994	1994	1995	1994	122
526	20230607	121300	490566053	1994	1994	1994	1994	95
527	20230607	121200	490376623	1996	1996	1996	1994	75
528	20230607	121100	490227053	1994	1996	1996	1994	42
529	20230607	121000	490143231	1996	1996	1996	1995	713
530	20230607	120900	488720650	1996	1996	1996	1995	484
531	20230607	120800	487754694	1997	1997	1997	1996	3270
532	20230607	120700	481225572	1997	1996	1997	1996	1866
533	20230607	120600	477500978	1996	1996	1996	1995	626
534	20230607	120500	476251574	1996	1992	1996	1992	39259
535	20230607	120400	398006665	1992	1991	1992	1991	34
536	20230607	120300	397938962	1992	1991	1992	1991	99
537	20230607	120200	397741848	1992	1991	1992	1991	131
538	20230607	120100	397481019	1992	1990	1992	1990	1172
539	20230607	120000	395147631	1990	1992	1992	1990	5
540	20230607	115900	395137675	1992	1990	1992	1990	125
541	20230607	115800	394888797	1990	1990	1991	1990	618
542	20230607	115700	393658970	1992	1990	1992	1989	138
543	20230607	115600	393384336	1990	1990	1990	1989	1308
544	20230607	115500	390781510	1990	1990	1990	1990	183
545	20230607	115400	390417340	1990	1989	1990	1989	184
546	20230607	115300	390051340	1990	1989	1990	1989	522
547	20230607	115200	389013072	1990	1989	1990	1989	95
548	20230607	115100	388824115	1990	1990	1991	1990	170
549	20230607	115000	388485814	1991	1991	1992	1990	106
550	20230607	114900	388274805	1990	1990	1990	1990	74
551	20230607	114800	388127545	1989	1989	1990	1989	128
552	20230607	114700	387872935	1989	1989	1990	1989	198
553	20230607	114600	387479088	1990	1990	1992	1990	1495
554	20230607	114500	384503934	1992	1990	1992	1990	115
555	20230607	114400	384275062	1992	1989	1992	1989	264
556	20230607	114300	383749642	1991	1993	1994	1991	4455
557	20230607	114200	374874353	1993	1995	1995	1993	1342
558	20230607	114100	372199741	1995	1994	1995	1993	113
559	20230607	114000	371974512	1995	1996	1996	1995	982
560	20230607	113900	370015117	1996	1994	1996	1993	5154
561	20230607	113800	359733902	1995	1995	1995	1994	2026
562	20230607	113700	355693134	1995	1994	1995	1994	858
563	20230607	113600	353982052	1994	1994	1994	1992	1858
564	20230607	113500	350277465	1992	1993	1994	1992	2495
565	20230607	113400	345303652	1994	1994	1994	1993	1750
566	20230607	113300	341814250	1994	1990	1994	1990	891
567	20230607	113200	340039143	1991	1987	1991	1987	5661
568	20230607	113100	328780078	1987	1984	1987	1984	28839
569	20230607	113000	271530526	1984	1984	1985	1983	3853
570	20230607	112900	263883368	1984	1984	1984	1983	2724
571	20230607	112800	258478975	1984	1985	1985	1983	618
572	20230607	112700	257252922	1984	1984	1985	1984	670
573	20230607	112600	255923639	1985	1985	1985	1985	67
574	20230607	112500	255790644	1985	1984	1985	1984	2263
575	20230607	112400	251298786	1985	1982	1985	1982	4559
576	20230607	112300	242258867	1981	1981	1982	1980	1450
577	20230607	112200	239387759	1980	1982	1982	1980	123
578	20230607	112100	239144214	1980	1980	1982	1980	77
579	20230607	112000	238991748	1982	1982	1982	1981	118
580	20230607	111900	238757964	1982	1980	1982	1980	4651
581	20230607	111800	229545330	1981	1980	1981	1979	1369
582	20230607	111700	226834707	1980	1979	1980	1978	523
583	20230607	111600	225799650	1979	1979	1979	1979	10
584	20230607	111500	225779860	1980	1978	1980	1978	88
585	20230607	111400	225605794	1979	1978	1979	1978	269
586	20230607	111300	225073690	1976	1977	1978	1976	2503
587	20230607	111200	220125944	1979	1977	1979	1977	4
588	20230607	111100	220118034	1980	1979	1980	1977	1013
589	20230607	111000	218113327	1977	1977	1979	1977	167
590	20230607	110900	217783164	1979	1979	1980	1979	927
591	20230607	110800	215948629	1980	1978	1980	1977	4317
592	20230607	110700	207412413	1977	1979	1979	1977	1953
593	20230607	110600	203549811	1979	1978	1979	1978	170
594	20230607	110500	203213550	1980	1978	1980	1978	3
595	20230607	110400	203207612	1980	1978	1980	1978	53
596	20230607	110300	203102776	1979	1978	1979	1978	168
597	20230607	110200	202770370	1978	1979	1979	1978	309
598	20230607	110100	202158963	1978	1978	1978	1978	13
599	20230607	110000	202133249	1979	1979	1979	1978	244
600	20230607	105900	201650398	1979	1978	1979	1978	171
601	20230607	105800	201312157	1980	1979	1980	1978	225
602	20230607	105700	200866883	1980	1980	1980	1980	0
603	20230607	105600	200866883	1980	1979	1980	1979	1172
604	20230607	105500	198547491	1979	1980	1980	1979	598
605	20230607	105400	197363548	1981	1981	1981	1981	303
606	20230607	105300	196763305	1980	1979	1981	1979	666
607	20230607	105200	195444720	1980	1979	1980	1979	70
608	20230607	105100	195306189	1980	1981	1981	1980	553
609	20230607	105000	194211245	1981	1980	1981	1980	783
610	20230607	104900	192660903	1980	1980	1981	1980	103
611	20230607	104800	192456961	1980	1980	1981	1980	171
612	20230607	104700	192118374	1981	1981	1981	1981	775
613	20230607	104600	190583099	1981	1980	1981	1980	15
614	20230607	104500	190553395	1980	1981	1981	1980	193
615	20230607	104400	190171224	1980	1981	1981	1980	22
616	20230607	104300	190127657	1982	1982	1982	1981	39
617	20230607	104200	190050360	1982	1979	1982	1979	60
618	20230607	104100	189931521	1981	1979	1981	1979	231
619	20230607	104000	189474228	1980	1981	1981	1979	59
620	20230607	103900	189357416	1981	1981	1981	1981	64
621	20230607	103800	189230632	1981	1980	1981	1978	1657
622	20230607	103700	185949771	1978	1980	1980	1978	1762
623	20230607	103600	182461239	1978	1977	1978	1977	22
624	20230607	103500	182417735	1978	1979	1979	1977	109
625	20230607	103400	182202121	1980	1979	1980	1979	76
626	20230607	103300	182051716	1980	1980	1980	1980	1
627	20230607	103200	182049736	1981	1980	1981	1980	2
628	20230607	103100	182045775	1981	1981	1981	1979	5
629	20230607	103000	182035876	1981	1980	1981	1979	996
630	20230607	102900	180063805	1981	1980	1981	1980	103
631	20230607	102800	179859863	1981	1980	1981	1980	44
632	20230607	102700	179772742	1981	1982	1982	1981	102
633	20230607	102600	179570629	1982	1981	1982	1981	259
634	20230607	102500	179057542	1982	1982	1982	1981	18
635	20230607	102400	179021880	1982	1981	1982	1980	156
636	20230607	102300	178712936	1981	1982	1982	1981	227
637	20230607	102200	178263047	1981	1980	1983	1980	105
638	20230607	102100	178055032	1983	1982	1983	1982	1504
639	20230607	102000	175074100	1982	1981	1982	1980	378
640	20230607	101900	174325279	1981	1980	1982	1980	231
641	20230607	101800	173867792	1982	1981	1982	1981	413
642	20230607	101700	173049634	1981	1979	1981	1976	114
643	20230607	101600	172824042	1978	1975	1979	1975	109
644	20230607	101500	172608465	1975	1981	1981	1975	82
645	20230607	101400	172446444	1981	1981	1981	1973	11806
646	20230607	101300	149123934	1982	1982	1982	1981	113
647	20230607	101200	148900074	1982	1980	1982	1980	185
648	20230607	101100	148533645	1982	1982	1982	1982	0
649	20230607	101000	148533645	1982	1981	1982	1981	21
650	20230607	100900	148492039	1981	1979	1982	1979	294
651	20230607	100800	147910129	1980	1980	1983	1979	2347
652	20230607	100700	143261773	1983	1980	1983	1980	118
653	20230607	100600	143028097	1981	1981	1982	1980	1761
654	20230607	100500	139540422	1983	1984	1984	1983	1177
655	20230607	100400	137206231	1983	1986	1986	1983	443
656	20230607	100300	136327594	1985	1986	1986	1985	3044
657	20230607	100200	130284034	1986	1986	1986	1985	2360
658	20230607	100100	125598173	1986	1981	1988	1981	13172
659	20230607	100000	99458040	1983	1982	1983	1982	385
660	20230607	095900	98694952	1983	1982	1983	1980	3017
661	20230607	095800	92716634	1981	1981	1982	1981	223
662	20230607	095700	92274845	1981	1982	1982	1980	1881
663	20230607	095600	88550430	1982	1981	1982	1980	2153
664	20230607	095500	84287065	1982	1982	1982	1982	26
665	20230607	095400	84235533	1982	1980	1982	1980	501
666	20230607	095300	83243189	1980	1980	1981	1980	592
667	20230607	095200	82071027	1980	1976	1980	1976	5229
668	20230607	095100	71727195	1976	1975	1976	1974	113
669	20230607	095000	71504063	1975	1974	1976	1974	178
670	20230607	094900	71152579	1976	1975	1976	1974	1017
671	20230607	094800	69144913	1976	1974	1976	1974	46
672	20230607	094700	69054101	1975	1974	1977	1974	1422
673	20230607	094600	66245908	1977	1975	1977	1974	867
674	20230607	094500	64534183	1977	1975	1977	1975	39
675	20230607	094400	64457142	1974	1974	1974	1974	199
676	20230607	094300	64064316	1977	1977	1977	1974	2375
677	20230607	094200	59374260	1975	1976	1977	1975	103
678	20230607	094100	59170732	1977	1975	1977	1975	19
679	20230607	094000	59133175	1977	1977	1977	1976	218
680	20230607	093900	58702392	1977	1976	1977	1975	386
681	20230607	093800	57939928	1977	1977	1977	1977	2
682	20230607	093700	57935974	1976	1976	1976	1975	728
683	20230607	093600	56497846	1976	1975	1976	1975	114
684	20230607	093500	56272692	1976	1976	1976	1975	70
685	20230607	093400	56134438	1976	1976	1976	1976	650
686	20230607	093300	54850038	1975	1976	1976	1975	155
687	20230607	093200	54543871	1976	1977	1977	1975	203
688	20230607	093100	54142918	1977	1975	1977	1975	344
689	20230607	093000	53463260	1976	1976	1976	1976	311
690	20230607	092900	52848724	1976	1976	1976	1975	680
691	20230607	092800	51505545	1975	1977	1977	1975	1415
692	20230607	092700	48708836	1977	1976	1977	1976	1999
693	20230607	092600	44758804	1977	1978	1978	1977	470
694	20230607	092500	43829355	1979	1978	1979	1978	460
695	20230607	092400	42919427	1979	1980	1980	1978	1318
696	20230607	092300	40311165	1980	1979	1980	1976	2299
697	20230607	092200	35762271	1977	1978	1979	1977	234
698	20230607	092100	35299417	1978	1977	1978	1976	1077
699	20230607	092000	33170253	1977	1977	1977	1976	100
700	20230607	091900	32972650	1976	1977	1977	1976	3
701	20230607	091800	32966720	1977	1977	1977	1976	675
702	20230607	091700	31632400	1977	1975	1977	1975	1637
703	20230607	091600	28398769	1976	1975	1977	1975	215
704	20230607	091500	27974041	1975	1974	1975	1972	1637
705	20230607	091400	24744622	1975	1975	1975	1973	169
706	20230607	091300	24410977	1973	1977	1977	1973	9
707	20230607	091200	24393210	1977	1977	1977	1977	760
708	20230607	091100	22890690	1977	1974	1977	1973	590
709	20230607	091000	21726609	1974	1973	1978	1973	294
710	20230607	090900	21146093	1978	1977	1978	1972	894
711	20230607	090800	19379481	1977	1973	1977	1973	795
712	20230607	090700	17810926	1973	1974	1974	1972	135
713	20230607	090600	17544487	1979	1976	1979	1974	258
714	20230607	090500	17034799	1981	1981	1982	1975	713
715	20230607	090400	15626161	1982	1982	1983	1976	1004
716	20230607	090300	13636244	1982	1984	1984	1973	163
717	20230607	090200	13314509	1973	1980	1984	1970	864
718	20230607	090100	11609078	1984	1982	1984	1982	251
719	20230607	090000	11111594	1985	1986	1986	1985	5595