KissMeData/010170/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	211800	474967237	1967	1967	1967	1967	4644
3	20230605	211700	474967237	1967	1967	1967	1967	0
4	20230605	211600	474967237	1967	1967	1967	1967	0
5	20230605	211500	474967237	1967	1967	1967	1967	0
6	20230605	211400	474967237	1967	1967	1967	1967	0
7	20230605	211300	474967237	1967	1967	1967	1967	0
8	20230605	211200	474967237	1967	1967	1967	1967	0
9	20230605	211100	474967237	1967	1967	1967	1967	0
10	20230605	211000	474967237	1967	1967	1967	1967	0
11	20230605	210900	474967237	1967	1967	1967	1967	0
12	20230605	210800	474967237	1967	1967	1967	1967	0
13	20230605	210700	474967237	1967	1967	1967	1967	0
14	20230605	210600	474967237	1967	1967	1967	1967	0
15	20230605	210500	474967237	1967	1967	1967	1967	0
16	20230605	210400	474967237	1967	1967	1967	1967	0
17	20230605	210300	474967237	1967	1967	1967	1967	0
18	20230605	210200	474967237	1967	1967	1967	1967	0
19	20230605	210100	474967237	1967	1967	1967	1967	0
20	20230605	210000	474967237	1967	1967	1967	1967	0
21	20230605	205900	474967237	1967	1967	1967	1967	0
22	20230605	205800	474967237	1967	1967	1967	1967	0
23	20230605	205700	474967237	1967	1967	1967	1967	0
24	20230605	205600	474967237	1967	1967	1967	1967	0
25	20230605	205500	474967237	1967	1967	1967	1967	0
26	20230605	205400	474967237	1967	1967	1967	1967	0
27	20230605	205300	474967237	1967	1967	1967	1967	0
28	20230605	205200	474967237	1967	1967	1967	1967	0
29	20230605	205100	474967237	1967	1967	1967	1967	0
30	20230605	205000	474967237	1967	1967	1967	1967	0
31	20230605	204900	474967237	1967	1967	1967	1967	0
32	20230605	204800	474967237	1967	1967	1967	1967	4644
33	20230605	204700	474967237	1967	1967	1967	1967	0
34	20230605	204600	474967237	1967	1967	1967	1967	0
35	20230605	204500	474967237	1967	1967	1967	1967	0
36	20230605	204400	474967237	1967	1967	1967	1967	0
37	20230605	204300	474967237	1967	1967	1967	1967	0
38	20230605	204200	474967237	1967	1967	1967	1967	0
39	20230605	204100	474967237	1967	1967	1967	1967	0
40	20230605	204000	474967237	1967	1967	1967	1967	0
41	20230605	203900	474967237	1967	1967	1967	1967	0
42	20230605	203800	474967237	1967	1967	1967	1967	0
43	20230605	203700	474967237	1967	1967	1967	1967	0
44	20230605	203600	474967237	1967	1967	1967	1967	0
45	20230605	203500	474967237	1967	1967	1967	1967	0
46	20230605	203400	474967237	1967	1967	1967	1967	0
47	20230605	203300	474967237	1967	1967	1967	1967	0
48	20230605	203200	474967237	1967	1967	1967	1967	0
49	20230605	203100	474967237	1967	1967	1967	1967	0
50	20230605	203000	474967237	1967	1967	1967	1967	0
51	20230605	202900	474967237	1967	1967	1967	1967	0
52	20230605	202800	474967237	1967	1967	1967	1967	0
53	20230605	202700	474967237	1967	1967	1967	1967	0
54	20230605	202600	474967237	1967	1967	1967	1967	0
55	20230605	202500	474967237	1967	1967	1967	1967	0
56	20230605	202400	474967237	1967	1967	1967	1967	0
57	20230605	202300	474967237	1967	1967	1967	1967	0
58	20230605	202200	474967237	1967	1967	1967	1967	0
59	20230605	202100	474967237	1967	1967	1967	1967	0
60	20230605	202000	474967237	1967	1967	1967	1967	0
61	20230605	201900	474967237	1967	1967	1967	1967	0
62	20230605	201800	474967237	1967	1967	1967	1967	4644
63	20230605	201700	474967237	1967	1967	1967	1967	0
64	20230605	201600	474967237	1967	1967	1967	1967	0
65	20230605	201500	474967237	1967	1967	1967	1967	0
66	20230605	201400	474967237	1967	1967	1967	1967	0
67	20230605	201300	474967237	1967	1967	1967	1967	0
68	20230605	201200	474967237	1967	1967	1967	1967	0
69	20230605	201100	474967237	1967	1967	1967	1967	0
70	20230605	201000	474967237	1967	1967	1967	1967	0
71	20230605	200900	474967237	1967	1967	1967	1967	0
72	20230605	200800	474967237	1967	1967	1967	1967	0
73	20230605	200700	474967237	1967	1967	1967	1967	0
74	20230605	200600	474967237	1967	1967	1967	1967	0
75	20230605	200500	474967237	1967	1967	1967	1967	0
76	20230605	200400	474967237	1967	1967	1967	1967	0
77	20230605	200300	474967237	1967	1967	1967	1967	0
78	20230605	200200	474967237	1967	1967	1967	1967	0
79	20230605	200100	474967237	1967	1967	1967	1967	0
80	20230605	200000	474967237	1967	1967	1967	1967	0
81	20230605	195900	474967237	1967	1967	1967	1967	0
82	20230605	195800	474967237	1967	1967	1967	1967	0
83	20230605	195700	474967237	1967	1967	1967	1967	0
84	20230605	195600	474967237	1967	1967	1967	1967	0
85	20230605	195500	474967237	1967	1967	1967	1967	0
86	20230605	195400	474967237	1967	1967	1967	1967	0
87	20230605	195300	474967237	1967	1967	1967	1967	0
88	20230605	195200	474967237	1967	1967	1967	1967	0
89	20230605	195100	474967237	1967	1967	1967	1967	0
90	20230605	195000	474967237	1967	1967	1967	1967	0
91	20230605	194900	474967237	1967	1967	1967	1967	0
92	20230605	194800	474967237	1967	1967	1967	1967	4644
93	20230605	194700	474967237	1967	1967	1967	1967	0
94	20230605	194600	474967237	1967	1967	1967	1967	0
95	20230605	194500	474967237	1967	1967	1967	1967	0
96	20230605	194400	474967237	1967	1967	1967	1967	0
97	20230605	194300	474967237	1967	1967	1967	1967	0
98	20230605	194200	474967237	1967	1967	1967	1967	0
99	20230605	194100	474967237	1967	1967	1967	1967	0
100	20230605	194000	474967237	1967	1967	1967	1967	0
101	20230605	193900	474967237	1967	1967	1967	1967	0
102	20230605	193800	474967237	1967	1967	1967	1967	0
103	20230605	193700	474967237	1967	1967	1967	1967	0
104	20230605	193600	474967237	1967	1967	1967	1967	0
105	20230605	193500	474967237	1967	1967	1967	1967	0
106	20230605	193400	474967237	1967	1967	1967	1967	0
107	20230605	193300	474967237	1967	1967	1967	1967	0
108	20230605	193200	474967237	1967	1967	1967	1967	0
109	20230605	193100	474967237	1967	1967	1967	1967	0
110	20230605	193000	474967237	1967	1967	1967	1967	0
111	20230605	192900	474967237	1967	1967	1967	1967	0
112	20230605	192800	474967237	1967	1967	1967	1967	0
113	20230605	192700	474967237	1967	1967	1967	1967	0
114	20230605	192600	474967237	1967	1967	1967	1967	0
115	20230605	192500	474967237	1967	1967	1967	1967	0
116	20230605	192400	474967237	1967	1967	1967	1967	0
117	20230605	192300	474967237	1967	1967	1967	1967	0
118	20230605	192200	474967237	1967	1967	1967	1967	0
119	20230605	192100	474967237	1967	1967	1967	1967	0
120	20230605	192000	474967237	1967	1967	1967	1967	0
121	20230605	191900	474967237	1967	1967	1967	1967	0
122	20230605	191800	474967237	1967	1967	1967	1967	4644
123	20230605	191700	474967237	1967	1967	1967	1967	0
124	20230605	191600	474967237	1967	1967	1967	1967	0
125	20230605	191500	474967237	1967	1967	1967	1967	0
126	20230605	191400	474967237	1967	1967	1967	1967	0
127	20230605	191300	474967237	1967	1967	1967	1967	0
128	20230605	191200	474967237	1967	1967	1967	1967	0
129	20230605	191100	474967237	1967	1967	1967	1967	0
130	20230605	191000	474967237	1967	1967	1967	1967	0
131	20230605	190900	474967237	1967	1967	1967	1967	0
132	20230605	190800	474967237	1967	1967	1967	1967	0
133	20230605	190700	474967237	1967	1967	1967	1967	0
134	20230605	190600	474967237	1967	1967	1967	1967	0
135	20230605	190500	474967237	1967	1967	1967	1967	0
136	20230605	190400	474967237	1967	1967	1967	1967	0
137	20230605	190300	474967237	1967	1967	1967	1967	0
138	20230605	190200	474967237	1967	1967	1967	1967	0
139	20230605	190100	474967237	1967	1967	1967	1967	0
140	20230605	190000	474967237	1967	1967	1967	1967	0
141	20230605	185900	474967237	1967	1967	1967	1967	0
142	20230605	185800	474967237	1967	1967	1967	1967	0
143	20230605	185700	474967237	1967	1967	1967	1967	0
144	20230605	185600	474967237	1967	1967	1967	1967	0
145	20230605	185500	474967237	1967	1967	1967	1967	0
146	20230605	185400	474967237	1967	1967	1967	1967	0
147	20230605	185300	474967237	1967	1967	1967	1967	0
148	20230605	185200	474967237	1967	1967	1967	1967	0
149	20230605	185100	474967237	1967	1967	1967	1967	0
150	20230605	185000	474967237	1967	1967	1967	1967	0
151	20230605	184900	474967237	1967	1967	1967	1967	0
152	20230605	184800	474967237	1967	1967	1967	1967	4644
153	20230605	184700	474967237	1967	1967	1967	1967	0
154	20230605	184600	474967237	1967	1967	1967	1967	0
155	20230605	184500	474967237	1967	1967	1967	1967	0
156	20230605	184400	474967237	1967	1967	1967	1967	0
157	20230605	184300	474967237	1967	1967	1967	1967	0
158	20230605	184200	474967237	1967	1967	1967	1967	0
159	20230605	184100	474967237	1967	1967	1967	1967	0
160	20230605	184000	474967237	1967	1967	1967	1967	0
161	20230605	183900	474967237	1967	1967	1967	1967	0
162	20230605	183800	474967237	1967	1967	1967	1967	0
163	20230605	183700	474967237	1967	1967	1967	1967	0
164	20230605	183600	474967237	1967	1967	1967	1967	0
165	20230605	183500	474967237	1967	1967	1967	1967	0
166	20230605	183400	474967237	1967	1967	1967	1967	0
167	20230605	183300	474967237	1967	1967	1967	1967	0
168	20230605	183200	474967237	1967	1967	1967	1967	0
169	20230605	183100	474967237	1967	1967	1967	1967	0
170	20230605	183000	474967237	1967	1967	1967	1967	0
171	20230605	182900	474967237	1967	1967	1967	1967	0
172	20230605	182800	474967237	1967	1967	1967	1967	0
173	20230605	182700	474967237	1967	1967	1967	1967	0
174	20230605	182600	474967237	1967	1967	1967	1967	0
175	20230605	182500	474967237	1967	1967	1967	1967	0
176	20230605	182400	474967237	1967	1967	1967	1967	0
177	20230605	182300	474967237	1967	1967	1967	1967	0
178	20230605	182200	474967237	1967	1967	1967	1967	0
179	20230605	182100	474967237	1967	1967	1967	1967	0
180	20230605	182000	474967237	1967	1967	1967	1967	0
181	20230605	181900	474967237	1967	1967	1967	1967	0
182	20230605	181800	474967237	1967	1967	1967	1967	4644
183	20230605	181700	474967237	1967	1967	1967	1967	0
184	20230605	181600	474967237	1967	1967	1967	1967	0
185	20230605	181500	474967237	1967	1967	1967	1967	0
186	20230605	181400	474967237	1967	1967	1967	1967	0
187	20230605	181300	474967237	1967	1967	1967	1967	0
188	20230605	181200	474967237	1967	1967	1967	1967	0
189	20230605	181100	474967237	1967	1967	1967	1967	0
190	20230605	181000	474967237	1967	1967	1967	1967	0
191	20230605	180900	474967237	1967	1967	1967	1967	0
192	20230605	180800	474967237	1967	1967	1967	1967	0
193	20230605	180700	474967237	1967	1967	1967	1967	0
194	20230605	180600	474967237	1967	1967	1967	1967	0
195	20230605	180500	474967237	1967	1967	1967	1967	0
196	20230605	180400	474967237	1967	1967	1967	1967	0
197	20230605	180300	474967237	1967	1967	1967	1967	0
198	20230605	180200	474967237	1967	1967	1967	1967	0
199	20230605	180100	474967237	1967	1967	1967	1967	0
200	20230605	180000	474967237	1967	1967	1967	1967	0
201	20230605	175900	474967237	1967	1967	1967	1967	0
202	20230605	175800	474967237	1967	1967	1967	1967	0
203	20230605	175700	474967237	1967	1967	1967	1967	0
204	20230605	175600	474967237	1967	1967	1967	1967	0
205	20230605	175500	474967237	1967	1967	1967	1967	0
206	20230605	175400	474967237	1967	1967	1967	1967	0
207	20230605	175300	474967237	1967	1967	1967	1967	0
208	20230605	175200	474967237	1967	1967	1967	1967	0
209	20230605	175100	474967237	1967	1967	1967	1967	0
210	20230605	175000	474967237	1967	1967	1967	1967	0
211	20230605	174900	474967237	1967	1967	1967	1967	0
212	20230605	174800	474967237	1967	1967	1967	1967	4644
213	20230605	174700	474967237	1967	1967	1967	1967	0
214	20230605	174600	474967237	1967	1967	1967	1967	0
215	20230605	174500	474967237	1967	1967	1967	1967	0
216	20230605	174400	474967237	1967	1967	1967	1967	0
217	20230605	174300	474967237	1967	1967	1967	1967	0
218	20230605	174200	474967237	1967	1967	1967	1967	0
219	20230605	174100	474967237	1967	1967	1967	1967	0
220	20230605	174000	474967237	1967	1967	1967	1967	0
221	20230605	173900	474967237	1967	1967	1967	1967	0
222	20230605	173800	474967237	1967	1967	1967	1967	0
223	20230605	173700	474967237	1967	1967	1967	1967	0
224	20230605	173600	474967237	1967	1967	1967	1967	0
225	20230605	173500	474967237	1967	1967	1967	1967	0
226	20230605	173400	474967237	1967	1967	1967	1967	0
227	20230605	173300	474967237	1967	1967	1967	1967	0
228	20230605	173200	474967237	1967	1967	1967	1967	0
229	20230605	173100	474967237	1967	1967	1967	1967	0
230	20230605	173000	474967237	1967	1967	1967	1967	0
231	20230605	172900	474967237	1967	1967	1967	1967	0
232	20230605	172800	474967237	1967	1967	1967	1967	0
233	20230605	172700	474967237	1967	1967	1967	1967	0
234	20230605	172600	474967237	1967	1967	1967	1967	0
235	20230605	172500	474967237	1967	1967	1967	1967	0
236	20230605	172400	474967237	1967	1967	1967	1967	0
237	20230605	172300	474967237	1967	1967	1967	1967	0
238	20230605	172200	474967237	1967	1967	1967	1967	0
239	20230605	172100	474967237	1967	1967	1967	1967	0
240	20230605	172000	474967237	1967	1967	1967	1967	0
241	20230605	171900	474967237	1967	1967	1967	1967	0
242	20230605	171800	474967237	1967	1967	1967	1967	4644
243	20230605	171700	474967237	1967	1967	1967	1967	0
244	20230605	171600	474967237	1967	1967	1967	1967	0
245	20230605	171500	474967237	1967	1967	1967	1967	0
246	20230605	171400	474967237	1967	1967	1967	1967	0
247	20230605	171300	474967237	1967	1967	1967	1967	0
248	20230605	171200	474967237	1967	1967	1967	1967	0
249	20230605	171100	474967237	1967	1967	1967	1967	0
250	20230605	171000	474967237	1967	1967	1967	1967	0
251	20230605	170900	474967237	1967	1967	1967	1967	0
252	20230605	170800	474967237	1967	1967	1967	1967	0
253	20230605	170700	474967237	1967	1967	1967	1967	0
254	20230605	170600	474967237	1967	1967	1967	1967	0
255	20230605	170500	474967237	1967	1967	1967	1967	0
256	20230605	170400	474967237	1967	1967	1967	1967	0
257	20230605	170300	474967237	1967	1967	1967	1967	0
258	20230605	170200	474967237	1967	1967	1967	1967	0
259	20230605	170100	474967237	1967	1967	1967	1967	0
260	20230605	170000	474967237	1967	1967	1967	1967	0
261	20230605	165900	474967237	1967	1967	1967	1967	0
262	20230605	165800	474967237	1967	1967	1967	1967	0
263	20230605	165700	474967237	1967	1967	1967	1967	0
264	20230605	165600	474967237	1967	1967	1967	1967	0
265	20230605	165500	474967237	1967	1967	1967	1967	0
266	20230605	165400	474967237	1967	1967	1967	1967	0
267	20230605	165300	474967237	1967	1967	1967	1967	0
268	20230605	165200	474967237	1967	1967	1967	1967	0
269	20230605	165100	474967237	1967	1967	1967	1967	0
270	20230605	165000	474967237	1967	1967	1967	1967	0
271	20230605	164900	474967237	1967	1967	1967	1967	0
272	20230605	164800	474967237	1967	1967	1967	1967	4644
273	20230605	164700	474967237	1967	1967	1967	1967	0
274	20230605	164600	474967237	1967	1967	1967	1967	0
275	20230605	164500	474967237	1967	1967	1967	1967	0
276	20230605	164400	474967237	1967	1967	1967	1967	0
277	20230605	164300	474967237	1967	1967	1967	1967	0
278	20230605	164200	474967237	1967	1967	1967	1967	0
279	20230605	164100	474967237	1967	1967	1967	1967	0
280	20230605	164000	474967237	1967	1967	1967	1967	0
281	20230605	163900	474967237	1967	1967	1967	1967	0
282	20230605	163800	474967237	1967	1967	1967	1967	0
283	20230605	163700	474967237	1967	1967	1967	1967	0
284	20230605	163600	474967237	1967	1967	1967	1967	0
285	20230605	163500	474967237	1967	1967	1967	1967	0
286	20230605	163400	474967237	1967	1967	1967	1967	0
287	20230605	163300	474967237	1967	1967	1967	1967	0
288	20230605	163200	474967237	1967	1967	1967	1967	0
289	20230605	163100	474967237	1967	1967	1967	1967	0
290	20230605	163000	474967237	1967	1967	1967	1967	0
291	20230605	162900	474967237	1967	1967	1967	1967	0
292	20230605	162800	474967237	1967	1967	1967	1967	0
293	20230605	162700	474967237	1967	1967	1967	1967	0
294	20230605	162600	474967237	1967	1967	1967	1967	0
295	20230605	162500	474967237	1967	1967	1967	1967	0
296	20230605	162400	474967237	1967	1967	1967	1967	0
297	20230605	162300	474967237	1967	1967	1967	1967	0
298	20230605	162200	474967237	1967	1967	1967	1967	0
299	20230605	162100	474967237	1967	1967	1967	1967	0
300	20230605	162000	474967237	1967	1967	1967	1967	0
301	20230605	161900	474967237	1967	1967	1967	1967	0
302	20230605	161800	474967237	1967	1967	1967	1967	4644
303	20230605	161700	474967237	1967	1967	1967	1967	0
304	20230605	161600	474967237	1967	1967	1967	1967	0
305	20230605	161500	474967237	1967	1967	1967	1967	0
306	20230605	161400	474967237	1967	1967	1967	1967	0
307	20230605	161300	474967237	1967	1967	1967	1967	0
308	20230605	161200	474967237	1967	1967	1967	1967	0
309	20230605	161100	474967237	1967	1967	1967	1967	0
310	20230605	161000	474967237	1967	1967	1967	1967	0
311	20230605	160900	474967237	1967	1967	1967	1967	0
312	20230605	160800	474967237	1967	1967	1967	1967	0
313	20230605	160700	474967237	1967	1967	1967	1967	0
314	20230605	160600	474967237	1967	1967	1967	1967	0
315	20230605	160500	474967237	1967	1967	1967	1967	0
316	20230605	160400	474967237	1967	1967	1967	1967	0
317	20230605	160300	474967237	1967	1967	1967	1967	0
318	20230605	160200	474967237	1967	1967	1967	1967	0
319	20230605	160100	474967237	1967	1967	1967	1967	0
320	20230605	160000	474967237	1967	1967	1967	1967	0
321	20230605	155900	474967237	1967	1967	1967	1967	0
322	20230605	155800	474967237	1967	1967	1967	1967	0
323	20230605	155700	474967237	1967	1967	1967	1967	0
324	20230605	155600	474967237	1967	1967	1967	1967	0
325	20230605	155500	474967237	1967	1967	1967	1967	0
326	20230605	155400	474967237	1967	1967	1967	1967	0
327	20230605	155300	474967237	1967	1967	1967	1967	0
328	20230605	155200	474967237	1967	1967	1967	1967	0
329	20230605	155100	474967237	1967	1967	1967	1967	0
330	20230605	155000	474967237	1967	1967	1967	1967	0
331	20230605	154900	474967237	1967	1967	1967	1967	0
332	20230605	154800	474967237	1967	1967	1967	1967	4644
333	20230605	154700	474967237	1967	1967	1967	1967	0
334	20230605	154600	474967237	1967	1967	1967	1967	0
335	20230605	154500	474967237	1967	1967	1967	1967	0
336	20230605	154400	474967237	1967	1967	1967	1967	0
337	20230605	154300	474967237	1967	1967	1967	1967	0
338	20230605	154200	474967237	1967	1967	1967	1967	0
339	20230605	154100	474967237	1967	1967	1967	1967	0
340	20230605	154000	474967237	1967	1967	1967	1967	0
341	20230605	153900	474967237	1967	1967	1967	1967	0
342	20230605	153800	474967237	1967	1967	1967	1967	0
343	20230605	153700	474967237	1967	1967	1967	1967	0
344	20230605	153600	474967237	1967	1967	1967	1967	0
345	20230605	153500	474967237	1967	1967	1967	1967	0
346	20230605	153400	474967237	1967	1967	1967	1967	0
347	20230605	153300	474967237	1967	1967	1967	1967	0
348	20230605	153200	474967237	1967	1967	1967	1967	0
349	20230605	153100	474967237	1967	1967	1967	1967	0
350	20230605	153000	474967237	1967	1967	1967	1967	4644
351	20230605	152900	465832489	1970	1970	1970	1970	0
352	20230605	152800	465832489	1970	1970	1970	1970	0
353	20230605	152700	465832489	1970	1970	1970	1970	0
354	20230605	152600	465832489	1970	1970	1970	1970	0
355	20230605	152500	465832489	1970	1970	1970	1970	0
356	20230605	152400	465832489	1970	1970	1970	1970	0
357	20230605	152300	465832489	1970	1970	1970	1970	0
358	20230605	152200	465832489	1970	1970	1970	1970	0
359	20230605	152100	465832489	1970	1970	1970	1970	0
360	20230605	152000	465832489	1970	1970	1970	1970	0
361	20230605	151900	465832489	1970	1968	1970	1968	9448
362	20230605	151800	447233432	1969	1969	1969	1968	191
363	20230605	151700	446857394	1969	1968	1969	1968	779
364	20230605	151600	445324304	1969	1969	1969	1969	50
365	20230605	151500	445225854	1969	1969	1969	1969	2
366	20230605	151400	445221916	1969	1969	1969	1969	2
367	20230605	151300	445217978	1969	1969	1969	1968	1037
368	20230605	151200	443176649	1969	1969	1969	1968	591
369	20230605	151100	442013519	1969	1969	1969	1969	102
370	20230605	151000	441812681	1969	1969	1969	1969	11
371	20230605	150900	441791022	1969	1969	1970	1968	10045
372	20230605	150800	422010850	1969	1970	1970	1969	3428
373	20230605	150700	415261108	1969	1970	1970	1969	2559
374	20230605	150600	410222433	1970	1969	1970	1969	53
375	20230605	150500	410118070	1969	1969	1970	1969	4201
376	20230605	150400	401846148	1969	1968	1969	1968	732
377	20230605	150300	400405570	1969	1969	1969	1968	68
378	20230605	150200	400271694	1969	1968	1969	1968	57
379	20230605	150100	400159516	1969	1968	1969	1968	1506
380	20230605	150000	397194391	1969	1969	1969	1969	32
381	20230605	145900	397131383	1969	1968	1969	1968	933
382	20230605	145800	395295238	1968	1968	1968	1967	1339
383	20230605	145700	392661410	1968	1968	1968	1968	1
384	20230605	145600	392659442	1968	1967	1968	1967	83
385	20230605	145500	392496180	1968	1968	1968	1968	11
386	20230605	145400	392474532	1968	1968	1968	1967	90
387	20230605	145300	392297467	1968	1968	1968	1968	1
388	20230605	145200	392295499	1968	1968	1969	1968	5222
389	20230605	145100	382018601	1969	1968	1969	1968	55
390	20230605	145000	381910360	1969	1969	1969	1969	2
391	20230605	144900	381906422	1969	1969	1969	1969	2616
392	20230605	144800	376755518	1971	1968	1971	1968	4823
393	20230605	144700	367258248	1969	1966	1969	1966	3
394	20230605	144600	367252347	1969	1969	1969	1969	0
395	20230605	144500	367252347	1969	1966	1969	1965	375
396	20230605	144400	366515011	1969	1968	1969	1968	56
397	20230605	144300	366404801	1968	1967	1968	1967	2065
398	20230605	144200	362342647	1967	1967	1967	1967	152
399	20230605	144100	362043663	1967	1967	1967	1967	6
400	20230605	144000	362031861	1967	1966	1967	1966	55
401	20230605	143900	361923730	1967	1966	1967	1965	3011
402	20230605	143800	356006631	1967	1967	1967	1967	0
403	20230605	143700	356006631	1967	1967	1967	1967	30
404	20230605	143600	355947621	1967	1966	1967	1966	55
405	20230605	143500	355839490	1967	1967	1967	1967	0
406	20230605	143400	355839490	1967	1967	1967	1967	0
407	20230605	143300	355839490	1967	1967	1967	1967	10
408	20230605	143200	355819820	1967	1967	1967	1967	285
409	20230605	143100	355259225	1968	1968	1968	1968	10
410	20230605	143000	355239545	1968	1968	1968	1968	5
411	20230605	142900	355229705	1968	1968	1968	1968	53
412	20230605	142800	355125401	1968	1968	1968	1968	235
413	20230605	142700	354662921	1968	1968	1968	1968	95
414	20230605	142600	354475961	1968	1968	1968	1968	702
415	20230605	142500	353094425	1968	1969	1969	1968	413
416	20230605	142400	352281622	1969	1969	1969	1969	11
417	20230605	142300	352259963	1969	1969	1969	1969	0
418	20230605	142200	352259963	1969	1968	1969	1968	5222
419	20230605	142100	341977846	1969	1968	1969	1968	610
420	20230605	142000	340777363	1968	1968	1968	1968	0
421	20230605	141900	340777363	1968	1966	1968	1966	1272
422	20230605	141800	338276278	1966	1966	1966	1966	150
423	20230605	141700	337981378	1967	1967	1967	1967	0
424	20230605	141600	337981378	1967	1967	1967	1967	5
425	20230605	141500	337971543	1968	1968	1968	1968	0
426	20230605	141400	337971543	1968	1968	1968	1968	53
427	20230605	141300	337867239	1968	1968	1968	1968	5
428	20230605	141200	337857399	1968	1966	1968	1966	551
429	20230605	141100	336774011	1966	1966	1966	1966	0
430	20230605	141000	336774011	1966	1967	1967	1966	71
431	20230605	140900	336634420	1966	1966	1966	1966	793
432	20230605	140800	335075382	1966	1966	1966	1966	300
433	20230605	140700	334485582	1966	1965	1966	1965	59
434	20230605	140600	334369642	1966	1966	1966	1966	0
435	20230605	140500	334369642	1966	1966	1966	1966	25
436	20230605	140400	334320492	1966	1965	1966	1965	52
437	20230605	140300	334218307	1965	1966	1966	1965	242
438	20230605	140200	333742771	1966	1966	1966	1966	250
439	20230605	140100	333251271	1966	1966	1966	1966	444
440	20230605	140000	332378367	1966	1966	1966	1966	0
441	20230605	135900	332378367	1966	1966	1966	1966	222
442	20230605	135800	331941915	1966	1966	1966	1966	141
443	20230605	135700	331664709	1966	1966	1966	1966	141
444	20230605	135600	331387503	1966	1966	1966	1966	571
445	20230605	135500	330264917	1967	1967	1967	1967	0
446	20230605	135400	330264917	1967	1967	1967	1967	101
447	20230605	135300	330066250	1967	1966	1967	1966	95
448	20230605	135200	329879479	1966	1966	1966	1966	242
449	20230605	135100	329403707	1967	1967	1967	1967	1
450	20230605	135000	329401740	1966	1965	1966	1965	282
451	20230605	134900	328847469	1965	1965	1965	1965	141
452	20230605	134800	328570404	1965	1965	1965	1965	380
453	20230605	134700	327823704	1965	1965	1965	1965	100
454	20230605	134600	327627204	1966	1966	1966	1966	253
455	20230605	134500	327129806	1966	1965	1966	1965	737
456	20230605	134400	325681561	1967	1967	1967	1967	0
457	20230605	134300	325681561	1967	1967	1967	1967	0
458	20230605	134200	325681561	1967	1967	1967	1967	0
459	20230605	134100	325681561	1967	1967	1967	1967	0
460	20230605	134000	325681561	1967	1966	1967	1965	1723
461	20230605	133900	322295151	1967	1966	1967	1966	198
462	20230605	133800	321905882	1966	1966	1966	1966	277
463	20230605	133700	321361300	1966	1968	1968	1966	150
464	20230605	133600	321066240	1966	1967	1967	1966	2088
465	20230605	133500	316960998	1968	1968	1968	1968	1
466	20230605	133400	316959030	1968	1968	1968	1968	347
467	20230605	133300	316276134	1969	1969	1969	1969	0
468	20230605	133200	316276134	1969	1969	1969	1969	64
469	20230605	133100	316150118	1970	1970	1971	1969	624
470	20230605	133000	314921350	1970	1971	1971	1969	709
471	20230605	132900	313525021	1970	1969	1973	1969	1251
472	20230605	132800	311061710	1969	1973	1973	1969	1008
473	20230605	132700	309076079	1975	1975	1975	1975	0
474	20230605	132600	309076079	1975	1975	1975	1975	401
475	20230605	132500	308284104	1975	1970	1975	1970	2000
476	20230605	132400	304341617	1970	1970	1970	1970	0
477	20230605	132300	304341617	1970	1969	1970	1969	102
478	20230605	132200	304140778	1970	1970	1970	1970	853
479	20230605	132100	302460368	1969	1968	1969	1968	5851
480	20230605	132000	290939963	1968	1967	1968	1967	1290
481	20230605	131900	288402058	1966	1966	1966	1966	1649
482	20230605	131800	285160124	1967	1967	1967	1967	53
483	20230605	131700	285055873	1967	1967	1967	1967	0
484	20230605	131600	285055873	1967	1967	1967	1967	30
485	20230605	131500	284996863	1967	1967	1967	1966	76
486	20230605	131400	284847425	1967	1967	1967	1967	1
487	20230605	131300	284845458	1967	1967	1967	1967	297
488	20230605	131200	284261259	1967	1967	1968	1967	91
489	20230605	131100	284082261	1968	1968	1968	1968	11
490	20230605	131000	284060613	1968	1968	1968	1968	1
491	20230605	130900	284058645	1968	1968	1968	1968	2
492	20230605	130800	284054709	1968	1968	1968	1968	504
493	20230605	130700	283062837	1969	1969	1969	1969	0
494	20230605	130600	283062837	1969	1969	1969	1969	0
495	20230605	130500	283062837	1969	1968	1969	1968	596
496	20230605	130400	281889355	1968	1969	1969	1968	75
497	20230605	130300	281741749	1968	1967	1969	1967	645
498	20230605	130200	280472555	1967	1965	1967	1965	234
499	20230605	130100	280012556	1965	1966	1966	1965	1475
500	20230605	130000	277114171	1967	1967	1967	1967	0
501	20230605	125900	277114171	1967	1967	1967	1967	2
502	20230605	125800	277110237	1967	1967	1967	1967	0
503	20230605	125700	277110237	1967	1963	1967	1963	6776
504	20230605	125600	263802527	1964	1964	1964	1963	122
505	20230605	125500	263562939	1964	1964	1964	1964	0
506	20230605	125400	263562939	1964	1963	1964	1963	735
507	20230605	125300	262120090	1963	1964	1964	1963	6765
508	20230605	125200	248836578	1965	1965	1965	1965	1
509	20230605	125100	248834613	1965	1965	1965	1965	0
510	20230605	125000	248834613	1965	1967	1968	1965	3302
511	20230605	124900	242342631	1967	1967	1967	1967	95
512	20230605	124800	242155766	1967	1967	1967	1967	0
513	20230605	124700	242155766	1967	1967	1967	1967	0
514	20230605	124600	242155766	1967	1967	1967	1966	542
515	20230605	124500	241090142	1967	1967	1967	1967	146
516	20230605	124400	240802960	1967	1967	1967	1967	0
517	20230605	124300	240802960	1967	1968	1968	1967	42
518	20230605	124200	240720344	1967	1968	1968	1967	608
519	20230605	124100	239524371	1968	1968	1968	1968	0
520	20230605	124000	239524371	1968	1968	1968	1968	0
521	20230605	123900	239524371	1968	1968	1968	1967	368
522	20230605	123800	238800295	1968	1967	1968	1967	131
523	20230605	123700	238542581	1967	1967	1967	1967	141
524	20230605	123600	238265234	1967	1967	1967	1967	141
525	20230605	123500	237987887	1967	1967	1967	1967	661
526	20230605	123400	236687700	1968	1968	1968	1968	105
527	20230605	123300	236481060	1969	1969	1969	1968	1091
528	20230605	123200	234333880	1969	1969	1969	1969	12
529	20230605	123100	234310252	1969	1968	1969	1968	2283
530	20230605	123000	229817304	1968	1968	1968	1968	0
531	20230605	122900	229817304	1968	1968	1968	1968	0
532	20230605	122800	229817304	1968	1967	1968	1967	859
533	20230605	122700	228127647	1968	1968	1968	1968	1840
534	20230605	122600	224506527	1968	1968	1968	1968	20
535	20230605	122500	224467167	1968	1967	1968	1967	239
536	20230605	122400	223997050	1967	1966	1967	1966	1101
537	20230605	122300	221832482	1968	1968	1968	1968	0
538	20230605	122200	221832482	1968	1968	1968	1968	53
539	20230605	122100	221728178	1968	1967	1968	1966	2632
540	20230605	122000	216549278	1966	1966	1967	1966	729
541	20230605	121900	215116060	1968	1968	1968	1968	0
542	20230605	121800	215116060	1968	1967	1968	1967	8
543	20230605	121700	215100322	1967	1967	1967	1967	142
544	20230605	121600	214821008	1968	1967	1968	1967	948
545	20230605	121500	212956288	1967	1967	1967	1967	50
546	20230605	121400	212857938	1967	1967	1967	1967	10
547	20230605	121300	212838268	1967	1967	1967	1967	2
548	20230605	121200	212834334	1968	1967	1968	1967	143
549	20230605	121100	212553051	1967	1966	1968	1966	147
550	20230605	121000	212264040	1968	1968	1968	1968	1302
551	20230605	120900	209701704	1967	1965	1967	1965	1902
552	20230605	120800	205962905	1965	1965	1965	1965	149
553	20230605	120700	205670120	1965	1966	1966	1965	135
554	20230605	120600	205404815	1966	1966	1966	1965	941
555	20230605	120500	203555725	1966	1966	1966	1966	30
556	20230605	120400	203496745	1966	1966	1966	1966	40
557	20230605	120300	203418105	1967	1967	1967	1967	0
558	20230605	120200	203418105	1967	1967	1967	1967	0
559	20230605	120100	203418105	1967	1967	1967	1967	0
560	20230605	120000	203418105	1967	1967	1967	1967	14
561	20230605	115900	203390567	1967	1966	1967	1966	1330
562	20230605	115800	200775545	1966	1966	1966	1966	1
563	20230605	115700	200773579	1968	1968	1968	1968	0
564	20230605	115600	200773579	1968	1968	1968	1968	0
565	20230605	115500	200773579	1968	1968	1968	1968	0
566	20230605	115400	200773579	1968	1968	1968	1968	53
567	20230605	115300	200669275	1968	1968	1968	1968	23
568	20230605	115200	200624011	1968	1968	1968	1965	1053
569	20230605	115100	198553552	1968	1967	1968	1967	199
570	20230605	115000	198162115	1968	1966	1968	1966	798
571	20230605	114900	196593226	1966	1966	1966	1966	0
572	20230605	114800	196593226	1966	1966	1966	1966	497
573	20230605	114700	195616124	1965	1965	1965	1965	755
574	20230605	114600	194132549	1965	1965	1965	1965	1202
575	20230605	114500	191770619	1966	1966	1966	1966	0
576	20230605	114400	191770619	1966	1966	1966	1966	261
577	20230605	114300	191257493	1967	1967	1967	1966	22
578	20230605	114200	191214229	1967	1967	1967	1967	10
579	20230605	114100	191194559	1967	1967	1967	1967	100
580	20230605	114000	190997859	1967	1967	1967	1966	258
581	20230605	113900	190490427	1967	1967	1967	1967	1000
582	20230605	113800	188523427	1968	1968	1968	1968	0
583	20230605	113700	188523427	1968	1968	1968	1968	0
584	20230605	113600	188523427	1968	1968	1968	1966	1289
585	20230605	113500	185989053	1968	1967	1968	1967	703
586	20230605	113400	184606250	1967	1967	1967	1967	0
587	20230605	113300	184606250	1967	1967	1967	1967	11
588	20230605	113200	184584613	1968	1968	1968	1968	178
589	20230605	113100	184234309	1968	1967	1968	1967	127
590	20230605	113000	183984499	1966	1966	1966	1966	334
591	20230605	112900	183327855	1966	1965	1966	1965	1099
592	20230605	112800	181168318	1967	1967	1967	1967	178
593	20230605	112700	180818192	1967	1967	1967	1967	0
594	20230605	112600	180818192	1967	1966	1967	1966	209
595	20230605	112500	180407295	1966	1967	1967	1966	436
596	20230605	112400	179549719	1967	1966	1967	1966	365
597	20230605	112300	178831948	1966	1965	1966	1965	242
598	20230605	112200	178356414	1966	1966	1966	1966	292
599	20230605	112100	177782342	1968	1968	1968	1968	10
600	20230605	112000	177762662	1968	1966	1968	1966	571
601	20230605	111900	176639716	1966	1966	1966	1966	96
602	20230605	111800	176450980	1966	1966	1966	1966	213
603	20230605	111700	176032222	1967	1967	1967	1967	152
604	20230605	111600	175733238	1967	1967	1967	1967	178
605	20230605	111500	175383112	1967	1966	1967	1966	279
606	20230605	111400	174834596	1966	1967	1967	1966	108
607	20230605	111300	174622266	1967	1967	1967	1967	2
608	20230605	111200	174618332	1967	1966	1967	1965	5178
609	20230605	111100	164440278	1965	1965	1966	1965	820
610	20230605	111000	162828976	1966	1966	1966	1966	0
611	20230605	110900	162828976	1966	1967	1967	1966	32
612	20230605	110800	162766062	1967	1966	1967	1965	2027
613	20230605	110700	158782597	1966	1967	1967	1966	443
614	20230605	110600	157911554	1968	1968	1968	1968	0
615	20230605	110500	157911554	1968	1967	1968	1967	400
616	20230605	110400	157124715	1967	1966	1967	1966	54
617	20230605	110300	157018549	1965	1965	1966	1965	1624
618	20230605	110200	153827007	1965	1966	1966	1965	1579
619	20230605	110100	150722708	1968	1968	1968	1968	0
620	20230605	110000	150722708	1968	1967	1968	1967	152
621	20230605	105900	150423720	1968	1968	1968	1968	300
622	20230605	105800	149833320	1968	1968	1968	1968	53
623	20230605	105700	149729016	1968	1966	1968	1966	1149
624	20230605	105600	147470068	1966	1966	1966	1966	45
625	20230605	105500	147381598	1967	1967	1967	1967	10
626	20230605	105400	147361928	1967	1967	1967	1967	0
627	20230605	105300	147361928	1967	1967	1967	1967	2
628	20230605	105200	147357994	1967	1966	1967	1966	486
629	20230605	105100	146402516	1966	1966	1966	1966	286
630	20230605	105000	145840240	1966	1966	1966	1966	155
631	20230605	104900	145535510	1967	1966	1967	1966	1055
632	20230605	104800	143461378	1967	1967	1967	1967	0
633	20230605	104700	143461378	1967	1967	1967	1967	35
634	20230605	104600	143392533	1967	1967	1967	1967	359
635	20230605	104500	142686380	1968	1969	1969	1968	71
636	20230605	104400	142546631	1969	1968	1969	1968	226
637	20230605	104300	142101837	1969	1969	1969	1969	114
638	20230605	104200	141877371	1969	1967	1969	1967	5383
639	20230605	104100	131281804	1967	1967	1967	1967	54
640	20230605	104000	131175586	1968	1968	1968	1968	120
641	20230605	103900	130939426	1968	1966	1968	1966	2661
642	20230605	103800	125706269	1967	1966	1967	1966	474
643	20230605	103700	124774381	1967	1967	1967	1967	11
644	20230605	103600	124752744	1967	1967	1967	1967	98
645	20230605	103500	124559978	1967	1966	1967	1966	1455
646	20230605	103400	121699444	1966	1965	1966	1965	388
647	20230605	103300	120937015	1965	1965	1965	1965	143
648	20230605	103200	120656020	1965	1965	1965	1964	494
649	20230605	103100	119685344	1966	1964	1966	1964	861
650	20230605	103000	117993794	1964	1965	1965	1964	112
651	20230605	102900	117773768	1965	1965	1965	1965	0
652	20230605	102800	117773768	1965	1965	1965	1964	2081
653	20230605	102700	113686643	1965	1965	1965	1965	1118
654	20230605	102600	111489773	1967	1967	1967	1967	11
655	20230605	102500	111468136	1967	1967	1967	1967	200
656	20230605	102400	111074736	1967	1967	1967	1967	0
657	20230605	102300	111074736	1967	1967	1967	1966	1513
658	20230605	102200	108100172	1967	1967	1967	1966	442
659	20230605	102100	107231194	1967	1967	1967	1967	655
660	20230605	102000	105942809	1968	1968	1968	1968	7
661	20230605	101900	105929033	1968	1968	1968	1967	58
662	20230605	101800	105814943	1968	1968	1968	1968	0
663	20230605	101700	105814943	1968	1968	1968	1968	33
664	20230605	101600	105749999	1968	1968	1968	1968	403
665	20230605	101500	104956895	1969	1969	1969	1969	0
666	20230605	101400	104956895	1969	1969	1969	1969	0
667	20230605	101300	104956895	1969	1969	1969	1969	20
668	20230605	101200	104917515	1969	1969	1969	1968	65
669	20230605	101100	104789585	1968	1967	1968	1967	2324
670	20230605	101000	100217898	1967	1966	1967	1966	304
671	20230605	100900	99620130	1967	1967	1967	1967	4
672	20230605	100800	99612262	1966	1967	1967	1966	94
673	20230605	100700	99427418	1967	1967	1967	1967	2
674	20230605	100600	99423484	1967	1967	1967	1967	189
675	20230605	100500	99051721	1967	1966	1967	1966	60
676	20230605	100400	98933755	1967	1965	1967	1965	1004
677	20230605	100300	96960887	1967	1967	1967	1967	1
678	20230605	100200	96958920	1967	1967	1967	1967	10
679	20230605	100100	96939250	1967	1967	1967	1966	341
680	20230605	100000	96268557	1965	1965	1965	1965	155
681	20230605	095900	95963982	1967	1967	1967	1967	5
682	20230605	095800	95954147	1967	1967	1967	1967	14
683	20230605	095700	95926609	1967	1966	1968	1966	730
684	20230605	095600	94490759	1966	1966	1966	1966	0
685	20230605	095500	94490759	1966	1965	1966	1965	343
686	20230605	095400	93816758	1965	1964	1965	1964	117
687	20230605	095300	93586951	1964	1965	1965	1963	746
688	20230605	095200	92122543	1965	1963	1965	1963	177
689	20230605	095100	91775067	1963	1963	1963	1963	117
690	20230605	095000	91545396	1963	1962	1963	1962	262
691	20230605	094900	91031344	1963	1963	1963	1963	2
692	20230605	094800	91027418	1963	1963	1963	1963	0
693	20230605	094700	91027418	1963	1963	1963	1963	45
694	20230605	094600	90939083	1963	1965	1967	1963	762
695	20230605	094500	89441855	1965	1964	1965	1964	40
696	20230605	094400	89363294	1964	1964	1964	1964	5
697	20230605	094300	89353474	1964	1964	1964	1964	10
698	20230605	094200	89333834	1965	1964	1965	1964	2
699	20230605	094100	89329905	1962	1965	1965	1962	81
700	20230605	094000	89170743	1965	1964	1965	1962	511
701	20230605	093900	88167142	1964	1963	1964	1963	55
702	20230605	093800	88059176	1963	1963	1963	1963	2
703	20230605	093700	88055250	1963	1962	1963	1962	51
704	20230605	093600	87955182	1962	1961	1962	1960	328
705	20230605	093500	87312270	1962	1964	1964	1962	21
706	20230605	093400	87271028	1964	1961	1964	1961	348
707	20230605	093300	86588532	1961	1962	1962	1961	255
708	20230605	093200	86088464	1962	1961	1962	1961	135
709	20230605	093100	85823656	1962	1959	1962	1959	353
710	20230605	093000	85131158	1962	1964	1964	1962	309
711	20230605	092900	84524886	1964	1965	1965	1958	506
712	20230605	092800	83533806	1966	1965	1966	1960	10322
713	20230605	092700	63295064	1966	1967	1967	1966	122
714	20230605	092600	63055211	1967	1966	1967	1966	1183
715	20230605	092500	60729181	1967	1966	1967	1966	81
716	20230605	092400	60569929	1966	1967	1967	1966	3
717	20230605	092300	60564029	1967	1968	1968	1965	2912
718	20230605	092200	54840896	1968	1969	1969	1968	347
719	20230605	092100	54157887	1969	1968	1969	1968	4585
720	20230605	092000	45130632	1968	1967	1968	1967	2183
721	20230605	091900	40836481	1967	1967	1967	1967	7835
722	20230605	091800	25425036	1967	1967	1967	1966	542
723	20230605	091700	24359432	1967	1966	1967	1966	356
724	20230605	091600	23659234	1967	1966	1967	1966	445
725	20230605	091500	22783970	1967	1967	1967	1967	1003
726	20230605	091400	20811069	1967	1967	1967	1966	206
727	20230605	091300	20406067	1967	1966	1967	1966	360
728	20230605	091200	19698301	1967	1966	1967	1966	107
729	20230605	091100	19487911	1966	1966	1966	1966	62
730	20230605	091000	19366019	1967	1965	1967	1965	1004
731	20230605	090900	17393153	1967	1967	1967	1967	4
732	20230605	090800	17385285	1966	1965	1966	1965	1387
733	20230605	090700	14659826	1965	1962	1965	1961	906
734	20230605	090600	12882893	1967	1968	1968	1963	707
735	20230605	090500	11491544	1968	1968	1968	1968	0
736	20230605	090400	11491544	1968	1963	1968	1961	1937
737	20230605	090300	7692070	1968	1968	1968	1968	0
738	20230605	090200	7692070	1968	1965	1968	1962	89
739	20230605	090100	7517143	1968	1968	1968	1965	31
740	20230605	090000	7456216	1965	1969	1969	1964	3794