KissMeData/073560/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	211500	911625338	1967	1967	1967	1967	6016
3	20230608	211400	911625338	1967	1967	1967	1967	0
4	20230608	211300	911625338	1967	1967	1967	1967	0
5	20230608	211200	911625338	1967	1967	1967	1967	0
6	20230608	211100	911625338	1967	1967	1967	1967	0
7	20230608	211000	911625338	1967	1967	1967	1967	0
8	20230608	210900	911625338	1967	1967	1967	1967	0
9	20230608	210800	911625338	1967	1967	1967	1967	0
10	20230608	210700	911625338	1967	1967	1967	1967	0
11	20230608	210600	911625338	1967	1967	1967	1967	0
12	20230608	210500	911625338	1967	1967	1967	1967	0
13	20230608	210400	911625338	1967	1967	1967	1967	0
14	20230608	210300	911625338	1967	1967	1967	1967	0
15	20230608	210200	911625338	1967	1967	1967	1967	0
16	20230608	210100	911625338	1967	1967	1967	1967	0
17	20230608	210000	911625338	1967	1967	1967	1967	0
18	20230608	205900	911625338	1967	1967	1967	1967	0
19	20230608	205800	911625338	1967	1967	1967	1967	0
20	20230608	205700	911625338	1967	1967	1967	1967	0
21	20230608	205600	911625338	1967	1967	1967	1967	0
22	20230608	205500	911625338	1967	1967	1967	1967	0
23	20230608	205400	911625338	1967	1967	1967	1967	0
24	20230608	205300	911625338	1967	1967	1967	1967	0
25	20230608	205200	911625338	1967	1967	1967	1967	0
26	20230608	205100	911625338	1967	1967	1967	1967	0
27	20230608	205000	911625338	1967	1967	1967	1967	0
28	20230608	204900	911625338	1967	1967	1967	1967	0
29	20230608	204800	911625338	1967	1967	1967	1967	0
30	20230608	204700	911625338	1967	1967	1967	1967	0
31	20230608	204600	911625338	1967	1967	1967	1967	0
32	20230608	204500	911625338	1967	1967	1967	1967	6016
33	20230608	204400	911625338	1967	1967	1967	1967	0
34	20230608	204300	911625338	1967	1967	1967	1967	0
35	20230608	204200	911625338	1967	1967	1967	1967	0
36	20230608	204100	911625338	1967	1967	1967	1967	0
37	20230608	204000	911625338	1967	1967	1967	1967	0
38	20230608	203900	911625338	1967	1967	1967	1967	0
39	20230608	203800	911625338	1967	1967	1967	1967	0
40	20230608	203700	911625338	1967	1967	1967	1967	0
41	20230608	203600	911625338	1967	1967	1967	1967	0
42	20230608	203500	911625338	1967	1967	1967	1967	0
43	20230608	203400	911625338	1967	1967	1967	1967	0
44	20230608	203300	911625338	1967	1967	1967	1967	0
45	20230608	203200	911625338	1967	1967	1967	1967	0
46	20230608	203100	911625338	1967	1967	1967	1967	0
47	20230608	203000	911625338	1967	1967	1967	1967	0
48	20230608	202900	911625338	1967	1967	1967	1967	0
49	20230608	202800	911625338	1967	1967	1967	1967	0
50	20230608	202700	911625338	1967	1967	1967	1967	0
51	20230608	202600	911625338	1967	1967	1967	1967	0
52	20230608	202500	911625338	1967	1967	1967	1967	0
53	20230608	202400	911625338	1967	1967	1967	1967	0
54	20230608	202300	911625338	1967	1967	1967	1967	0
55	20230608	202200	911625338	1967	1967	1967	1967	0
56	20230608	202100	911625338	1967	1967	1967	1967	0
57	20230608	202000	911625338	1967	1967	1967	1967	0
58	20230608	201900	911625338	1967	1967	1967	1967	0
59	20230608	201800	911625338	1967	1967	1967	1967	0
60	20230608	201700	911625338	1967	1967	1967	1967	0
61	20230608	201600	911625338	1967	1967	1967	1967	0
62	20230608	201500	911625338	1967	1967	1967	1967	6016
63	20230608	201400	911625338	1967	1967	1967	1967	0
64	20230608	201300	911625338	1967	1967	1967	1967	0
65	20230608	201200	911625338	1967	1967	1967	1967	0
66	20230608	201100	911625338	1967	1967	1967	1967	0
67	20230608	201000	911625338	1967	1967	1967	1967	0
68	20230608	200900	911625338	1967	1967	1967	1967	0
69	20230608	200800	911625338	1967	1967	1967	1967	0
70	20230608	200700	911625338	1967	1967	1967	1967	0
71	20230608	200600	911625338	1967	1967	1967	1967	0
72	20230608	200500	911625338	1967	1967	1967	1967	0
73	20230608	200400	911625338	1967	1967	1967	1967	0
74	20230608	200300	911625338	1967	1967	1967	1967	0
75	20230608	200200	911625338	1967	1967	1967	1967	0
76	20230608	200100	911625338	1967	1967	1967	1967	0
77	20230608	200000	911625338	1967	1967	1967	1967	0
78	20230608	195900	911625338	1967	1967	1967	1967	0
79	20230608	195800	911625338	1967	1967	1967	1967	0
80	20230608	195700	911625338	1967	1967	1967	1967	0
81	20230608	195600	911625338	1967	1967	1967	1967	0
82	20230608	195500	911625338	1967	1967	1967	1967	0
83	20230608	195400	911625338	1967	1967	1967	1967	0
84	20230608	195300	911625338	1967	1967	1967	1967	0
85	20230608	195200	911625338	1967	1967	1967	1967	0
86	20230608	195100	911625338	1967	1967	1967	1967	0
87	20230608	195000	911625338	1967	1967	1967	1967	0
88	20230608	194900	911625338	1967	1967	1967	1967	0
89	20230608	194800	911625338	1967	1967	1967	1967	0
90	20230608	194700	911625338	1967	1967	1967	1967	0
91	20230608	194600	911625338	1967	1967	1967	1967	0
92	20230608	194500	911625338	1967	1967	1967	1967	6016
93	20230608	194400	911625338	1967	1967	1967	1967	0
94	20230608	194300	911625338	1967	1967	1967	1967	0
95	20230608	194200	911625338	1967	1967	1967	1967	0
96	20230608	194100	911625338	1967	1967	1967	1967	0
97	20230608	194000	911625338	1967	1967	1967	1967	0
98	20230608	193900	911625338	1967	1967	1967	1967	0
99	20230608	193800	911625338	1967	1967	1967	1967	0
100	20230608	193700	911625338	1967	1967	1967	1967	0
101	20230608	193600	911625338	1967	1967	1967	1967	0
102	20230608	193500	911625338	1967	1967	1967	1967	0
103	20230608	193400	911625338	1967	1967	1967	1967	0
104	20230608	193300	911625338	1967	1967	1967	1967	0
105	20230608	193200	911625338	1967	1967	1967	1967	0
106	20230608	193100	911625338	1967	1967	1967	1967	0
107	20230608	193000	911625338	1967	1967	1967	1967	0
108	20230608	192900	911625338	1967	1967	1967	1967	0
109	20230608	192800	911625338	1967	1967	1967	1967	0
110	20230608	192700	911625338	1967	1967	1967	1967	0
111	20230608	192600	911625338	1967	1967	1967	1967	0
112	20230608	192500	911625338	1967	1967	1967	1967	0
113	20230608	192400	911625338	1967	1967	1967	1967	0
114	20230608	192300	911625338	1967	1967	1967	1967	0
115	20230608	192200	911625338	1967	1967	1967	1967	0
116	20230608	192100	911625338	1967	1967	1967	1967	0
117	20230608	192000	911625338	1967	1967	1967	1967	0
118	20230608	191900	911625338	1967	1967	1967	1967	0
119	20230608	191800	911625338	1967	1967	1967	1967	0
120	20230608	191700	911625338	1967	1967	1967	1967	0
121	20230608	191600	911625338	1967	1967	1967	1967	0
122	20230608	191500	911625338	1967	1967	1967	1967	6016
123	20230608	191400	911625338	1967	1967	1967	1967	0
124	20230608	191300	911625338	1967	1967	1967	1967	0
125	20230608	191200	911625338	1967	1967	1967	1967	0
126	20230608	191100	911625338	1967	1967	1967	1967	0
127	20230608	191000	911625338	1967	1967	1967	1967	0
128	20230608	190900	911625338	1967	1967	1967	1967	0
129	20230608	190800	911625338	1967	1967	1967	1967	0
130	20230608	190700	911625338	1967	1967	1967	1967	0
131	20230608	190600	911625338	1967	1967	1967	1967	0
132	20230608	190500	911625338	1967	1967	1967	1967	0
133	20230608	190400	911625338	1967	1967	1967	1967	0
134	20230608	190300	911625338	1967	1967	1967	1967	0
135	20230608	190200	911625338	1967	1967	1967	1967	0
136	20230608	190100	911625338	1967	1967	1967	1967	0
137	20230608	190000	911625338	1967	1967	1967	1967	0
138	20230608	185900	911625338	1967	1967	1967	1967	0
139	20230608	185800	911625338	1967	1967	1967	1967	0
140	20230608	185700	911625338	1967	1967	1967	1967	0
141	20230608	185600	911625338	1967	1967	1967	1967	0
142	20230608	185500	911625338	1967	1967	1967	1967	0
143	20230608	185400	911625338	1967	1967	1967	1967	0
144	20230608	185300	911625338	1967	1967	1967	1967	0
145	20230608	185200	911625338	1967	1967	1967	1967	0
146	20230608	185100	911625338	1967	1967	1967	1967	0
147	20230608	185000	911625338	1967	1967	1967	1967	0
148	20230608	184900	911625338	1967	1967	1967	1967	0
149	20230608	184800	911625338	1967	1967	1967	1967	0
150	20230608	184700	911625338	1967	1967	1967	1967	0
151	20230608	184600	911625338	1967	1967	1967	1967	0
152	20230608	184500	911625338	1967	1967	1967	1967	6016
153	20230608	184400	911625338	1967	1967	1967	1967	0
154	20230608	184300	911625338	1967	1967	1967	1967	0
155	20230608	184200	911625338	1967	1967	1967	1967	0
156	20230608	184100	911625338	1967	1967	1967	1967	0
157	20230608	184000	911625338	1967	1967	1967	1967	0
158	20230608	183900	911625338	1967	1967	1967	1967	0
159	20230608	183800	911625338	1967	1967	1967	1967	0
160	20230608	183700	911625338	1967	1967	1967	1967	0
161	20230608	183600	911625338	1967	1967	1967	1967	0
162	20230608	183500	911625338	1967	1967	1967	1967	0
163	20230608	183400	911625338	1967	1967	1967	1967	0
164	20230608	183300	911625338	1967	1967	1967	1967	0
165	20230608	183200	911625338	1967	1967	1967	1967	0
166	20230608	183100	911625338	1967	1967	1967	1967	0
167	20230608	183000	911625338	1967	1967	1967	1967	0
168	20230608	182900	911625338	1967	1967	1967	1967	0
169	20230608	182800	911625338	1967	1967	1967	1967	0
170	20230608	182700	911625338	1967	1967	1967	1967	0
171	20230608	182600	911625338	1967	1967	1967	1967	0
172	20230608	182500	911625338	1967	1967	1967	1967	0
173	20230608	182400	911625338	1967	1967	1967	1967	0
174	20230608	182300	911625338	1967	1967	1967	1967	0
175	20230608	182200	911625338	1967	1967	1967	1967	0
176	20230608	182100	911625338	1967	1967	1967	1967	0
177	20230608	182000	911625338	1967	1967	1967	1967	0
178	20230608	181900	911625338	1967	1967	1967	1967	0
179	20230608	181800	911625338	1967	1967	1967	1967	0
180	20230608	181700	911625338	1967	1967	1967	1967	0
181	20230608	181600	911625338	1967	1967	1967	1967	0
182	20230608	181500	911625338	1967	1967	1967	1967	6016
183	20230608	181400	911625338	1967	1967	1967	1967	0
184	20230608	181300	911625338	1967	1967	1967	1967	0
185	20230608	181200	911625338	1967	1967	1967	1967	0
186	20230608	181100	911625338	1967	1967	1967	1967	0
187	20230608	181000	911625338	1967	1967	1967	1967	0
188	20230608	180900	911625338	1967	1967	1967	1967	0
189	20230608	180800	911625338	1967	1967	1967	1967	0
190	20230608	180700	911625338	1967	1967	1967	1967	0
191	20230608	180600	911625338	1967	1967	1967	1967	0
192	20230608	180500	911625338	1967	1967	1967	1967	0
193	20230608	180400	911625338	1967	1967	1967	1967	0
194	20230608	180300	911625338	1967	1967	1967	1967	0
195	20230608	180200	911625338	1967	1967	1967	1967	0
196	20230608	180100	911625338	1967	1967	1967	1967	0
197	20230608	180000	911625338	1967	1967	1967	1967	0
198	20230608	175900	911625338	1967	1967	1967	1967	0
199	20230608	175800	911625338	1967	1967	1967	1967	0
200	20230608	175700	911625338	1967	1967	1967	1967	0
201	20230608	175600	911625338	1967	1967	1967	1967	0
202	20230608	175500	911625338	1967	1967	1967	1967	0
203	20230608	175400	911625338	1967	1967	1967	1967	0
204	20230608	175300	911625338	1967	1967	1967	1967	0
205	20230608	175200	911625338	1967	1967	1967	1967	0
206	20230608	175100	911625338	1967	1967	1967	1967	0
207	20230608	175000	911625338	1967	1967	1967	1967	0
208	20230608	174900	911625338	1967	1967	1967	1967	0
209	20230608	174800	911625338	1967	1967	1967	1967	0
210	20230608	174700	911625338	1967	1967	1967	1967	0
211	20230608	174600	911625338	1967	1967	1967	1967	0
212	20230608	174500	911625338	1967	1967	1967	1967	6016
213	20230608	174400	911625338	1967	1967	1967	1967	0
214	20230608	174300	911625338	1967	1967	1967	1967	0
215	20230608	174200	911625338	1967	1967	1967	1967	0
216	20230608	174100	911625338	1967	1967	1967	1967	0
217	20230608	174000	911625338	1967	1967	1967	1967	0
218	20230608	173900	911625338	1967	1967	1967	1967	0
219	20230608	173800	911625338	1967	1967	1967	1967	0
220	20230608	173700	911625338	1967	1967	1967	1967	0
221	20230608	173600	911625338	1967	1967	1967	1967	0
222	20230608	173500	911625338	1967	1967	1967	1967	0
223	20230608	173400	911625338	1967	1967	1967	1967	0
224	20230608	173300	911625338	1967	1967	1967	1967	0
225	20230608	173200	911625338	1967	1967	1967	1967	0
226	20230608	173100	911625338	1967	1967	1967	1967	0
227	20230608	173000	911625338	1967	1967	1967	1967	0
228	20230608	172900	911625338	1967	1967	1967	1967	0
229	20230608	172800	911625338	1967	1967	1967	1967	0
230	20230608	172700	911625338	1967	1967	1967	1967	0
231	20230608	172600	911625338	1967	1967	1967	1967	0
232	20230608	172500	911625338	1967	1967	1967	1967	0
233	20230608	172400	911625338	1967	1967	1967	1967	0
234	20230608	172300	911625338	1967	1967	1967	1967	0
235	20230608	172200	911625338	1967	1967	1967	1967	0
236	20230608	172100	911625338	1967	1967	1967	1967	0
237	20230608	172000	911625338	1967	1967	1967	1967	0
238	20230608	171900	911625338	1967	1967	1967	1967	0
239	20230608	171800	911625338	1967	1967	1967	1967	0
240	20230608	171700	911625338	1967	1967	1967	1967	0
241	20230608	171600	911625338	1967	1967	1967	1967	0
242	20230608	171500	911625338	1967	1967	1967	1967	6016
243	20230608	171400	911625338	1967	1967	1967	1967	0
244	20230608	171300	911625338	1967	1967	1967	1967	0
245	20230608	171200	911625338	1967	1967	1967	1967	0
246	20230608	171100	911625338	1967	1967	1967	1967	0
247	20230608	171000	911625338	1967	1967	1967	1967	0
248	20230608	170900	911625338	1967	1967	1967	1967	0
249	20230608	170800	911625338	1967	1967	1967	1967	0
250	20230608	170700	911625338	1967	1967	1967	1967	0
251	20230608	170600	911625338	1967	1967	1967	1967	0
252	20230608	170500	911625338	1967	1967	1967	1967	0
253	20230608	170400	911625338	1967	1967	1967	1967	0
254	20230608	170300	911625338	1967	1967	1967	1967	0
255	20230608	170200	911625338	1967	1967	1967	1967	0
256	20230608	170100	911625338	1967	1967	1967	1967	0
257	20230608	170000	911625338	1967	1967	1967	1967	0
258	20230608	165900	911625338	1967	1967	1967	1967	0
259	20230608	165800	911625338	1967	1967	1967	1967	0
260	20230608	165700	911625338	1967	1967	1967	1967	0
261	20230608	165600	911625338	1967	1967	1967	1967	0
262	20230608	165500	911625338	1967	1967	1967	1967	0
263	20230608	165400	911625338	1967	1967	1967	1967	0
264	20230608	165300	911625338	1967	1967	1967	1967	0
265	20230608	165200	911625338	1967	1967	1967	1967	0
266	20230608	165100	911625338	1967	1967	1967	1967	0
267	20230608	165000	911625338	1967	1967	1967	1967	0
268	20230608	164900	911625338	1967	1967	1967	1967	0
269	20230608	164800	911625338	1967	1967	1967	1967	0
270	20230608	164700	911625338	1967	1967	1967	1967	0
271	20230608	164600	911625338	1967	1967	1967	1967	0
272	20230608	164500	911625338	1967	1967	1967	1967	6016
273	20230608	164400	911625338	1967	1967	1967	1967	0
274	20230608	164300	911625338	1967	1967	1967	1967	0
275	20230608	164200	911625338	1967	1967	1967	1967	0
276	20230608	164100	911625338	1967	1967	1967	1967	0
277	20230608	164000	911625338	1967	1967	1967	1967	0
278	20230608	163900	911625338	1967	1967	1967	1967	0
279	20230608	163800	911625338	1967	1967	1967	1967	0
280	20230608	163700	911625338	1967	1967	1967	1967	0
281	20230608	163600	911625338	1967	1967	1967	1967	0
282	20230608	163500	911625338	1967	1967	1967	1967	0
283	20230608	163400	911625338	1967	1967	1967	1967	0
284	20230608	163300	911625338	1967	1967	1967	1967	0
285	20230608	163200	911625338	1967	1967	1967	1967	0
286	20230608	163100	911625338	1967	1967	1967	1967	0
287	20230608	163000	911625338	1967	1967	1967	1967	0
288	20230608	162900	911625338	1967	1967	1967	1967	0
289	20230608	162800	911625338	1967	1967	1967	1967	0
290	20230608	162700	911625338	1967	1967	1967	1967	0
291	20230608	162600	911625338	1967	1967	1967	1967	0
292	20230608	162500	911625338	1967	1967	1967	1967	0
293	20230608	162400	911625338	1967	1967	1967	1967	0
294	20230608	162300	911625338	1967	1967	1967	1967	0
295	20230608	162200	911625338	1967	1967	1967	1967	0
296	20230608	162100	911625338	1967	1967	1967	1967	0
297	20230608	162000	911625338	1967	1967	1967	1967	0
298	20230608	161900	911625338	1967	1967	1967	1967	0
299	20230608	161800	911625338	1967	1967	1967	1967	0
300	20230608	161700	911625338	1967	1967	1967	1967	0
301	20230608	161600	911625338	1967	1967	1967	1967	0
302	20230608	161500	911625338	1967	1967	1967	1967	6016
303	20230608	161400	911625338	1967	1967	1967	1967	0
304	20230608	161300	911625338	1967	1967	1967	1967	0
305	20230608	161200	911625338	1967	1967	1967	1967	0
306	20230608	161100	911625338	1967	1967	1967	1967	0
307	20230608	161000	911625338	1967	1967	1967	1967	0
308	20230608	160900	911625338	1967	1967	1967	1967	0
309	20230608	160800	911625338	1967	1967	1967	1967	0
310	20230608	160700	911625338	1967	1967	1967	1967	0
311	20230608	160600	911625338	1967	1967	1967	1967	0
312	20230608	160500	911625338	1967	1967	1967	1967	0
313	20230608	160400	911625338	1967	1967	1967	1967	0
314	20230608	160300	911625338	1967	1967	1967	1967	0
315	20230608	160200	911625338	1967	1967	1967	1967	0
316	20230608	160100	911625338	1967	1967	1967	1967	0
317	20230608	160000	911625338	1967	1967	1967	1967	0
318	20230608	155900	911625338	1967	1967	1967	1967	0
319	20230608	155800	911625338	1967	1967	1967	1967	0
320	20230608	155700	911625338	1967	1967	1967	1967	0
321	20230608	155600	911625338	1967	1967	1967	1967	0
322	20230608	155500	911625338	1967	1967	1967	1967	0
323	20230608	155400	911625338	1967	1967	1967	1967	0
324	20230608	155300	911625338	1967	1967	1967	1967	0
325	20230608	155200	911625338	1967	1967	1967	1967	0
326	20230608	155100	911625338	1967	1967	1967	1967	0
327	20230608	155000	911625338	1967	1967	1967	1967	0
328	20230608	154900	911625338	1967	1967	1967	1967	0
329	20230608	154800	911625338	1967	1967	1967	1967	0
330	20230608	154700	911625338	1967	1967	1967	1967	0
331	20230608	154600	911625338	1967	1967	1967	1967	0
332	20230608	154500	911625338	1967	1967	1967	1967	6016
333	20230608	154400	911625338	1967	1967	1967	1967	0
334	20230608	154300	911625338	1967	1967	1967	1967	0
335	20230608	154200	911625338	1967	1967	1967	1967	0
336	20230608	154100	911625338	1967	1967	1967	1967	0
337	20230608	154000	911625338	1967	1967	1967	1967	0
338	20230608	153900	911625338	1967	1967	1967	1967	0
339	20230608	153800	911625338	1967	1967	1967	1967	0
340	20230608	153700	911625338	1967	1967	1967	1967	0
341	20230608	153600	911625338	1967	1967	1967	1967	0
342	20230608	153500	911625338	1967	1967	1967	1967	0
343	20230608	153400	911625338	1967	1967	1967	1967	0
344	20230608	153300	911625338	1967	1967	1967	1967	0
345	20230608	153200	911625338	1967	1967	1967	1967	0
346	20230608	153100	911625338	1967	1967	1967	1967	0
347	20230608	153000	911625338	1967	1967	1967	1967	6016
348	20230608	152900	899791866	1967	1967	1967	1967	0
349	20230608	152800	899791866	1967	1967	1967	1967	0
350	20230608	152700	899791866	1967	1967	1967	1967	0
351	20230608	152600	899791866	1967	1967	1967	1967	0
352	20230608	152500	899791866	1967	1967	1967	1967	0
353	20230608	152400	899791866	1967	1967	1967	1967	0
354	20230608	152300	899791866	1967	1967	1967	1967	0
355	20230608	152200	899791866	1967	1967	1967	1967	0
356	20230608	152100	899791866	1967	1967	1967	1967	0
357	20230608	152000	899791866	1967	1967	1967	1967	0
358	20230608	151900	899791866	1967	1965	1967	1961	7761
359	20230608	151800	884548288	1966	1966	1966	1965	490
360	20230608	151700	883585067	1966	1965	1966	1963	6050
361	20230608	151600	871705649	1966	1966	1966	1964	1306
362	20230608	151500	869140058	1963	1966	1966	1963	2235
363	20230608	151400	864749655	1966	1964	1966	1964	3499
364	20230608	151300	857877219	1966	1966	1966	1964	3476
365	20230608	151200	851048233	1966	1966	1966	1964	2491
366	20230608	151100	846151329	1966	1965	1966	1965	800
367	20230608	151000	844579229	1966	1965	1966	1965	1662
368	20230608	150900	841313344	1966	1966	1966	1966	650
369	20230608	150800	840035444	1966	1966	1966	1965	61
370	20230608	150700	839915528	1965	1964	1965	1963	14005
371	20230608	150600	812406447	1963	1963	1963	1963	3912
372	20230608	150500	804727191	1963	1962	1963	1962	101
373	20230608	150400	804528949	1962	1960	1962	1960	2955
374	20230608	150300	798732737	1959	1961	1961	1959	540
375	20230608	150200	797673877	1961	1961	1961	1961	0
376	20230608	150100	797673877	1961	1960	1961	1960	600
377	20230608	150000	796497741	1960	1960	1960	1958	440
378	20230608	145900	795635621	1960	1959	1960	1959	1234
379	20230608	145800	793217185	1960	1959	1960	1959	10
380	20230608	145700	793197589	1959	1959	1959	1958	1821
381	20230608	145600	789630750	1959	1959	1959	1959	0
382	20230608	145500	789630750	1959	1959	1959	1959	100
383	20230608	145400	789434850	1959	1959	1959	1959	0
384	20230608	145300	789434850	1959	1959	1959	1959	50
385	20230608	145200	789336900	1959	1959	1959	1959	103
386	20230608	145100	789135123	1957	1958	1958	1957	2848
387	20230608	145000	783561360	1959	1959	1959	1959	100
388	20230608	144900	783365460	1959	1959	1959	1959	100
389	20230608	144800	783169560	1959	1958	1959	1958	13
390	20230608	144700	783144094	1959	1957	1959	1956	2459
391	20230608	144600	778332264	1958	1958	1958	1958	200
392	20230608	144500	777940664	1958	1959	1959	1958	100
393	20230608	144400	777744814	1959	1956	1959	1956	1050
394	20230608	144300	775690864	1959	1958	1959	1955	8043
395	20230608	144200	759950304	1958	1958	1958	1958	1169
396	20230608	144100	757661402	1958	1957	1958	1957	201
397	20230608	144000	757267894	1958	1958	1958	1958	50
398	20230608	143900	757169994	1958	1957	1958	1956	705
399	20230608	143800	755790274	1956	1957	1957	1956	510
400	20230608	143700	754792640	1957	1957	1957	1957	101
401	20230608	143600	754594983	1958	1958	1958	1958	0
402	20230608	143500	754594983	1958	1958	1958	1958	1
403	20230608	143400	754593025	1958	1958	1958	1958	14
404	20230608	143300	754565613	1957	1957	1957	1957	2236
405	20230608	143200	750189761	1957	1957	1957	1957	350
406	20230608	143100	749504811	1958	1958	1958	1958	100
407	20230608	143000	749309011	1958	1958	1958	1958	0
408	20230608	142900	749309011	1958	1958	1958	1958	15
409	20230608	142800	749279641	1954	1956	1956	1954	2288
410	20230608	142700	744807590	1956	1958	1958	1956	292
411	20230608	142600	744236054	1959	1959	1959	1959	0
412	20230608	142500	744236054	1959	1959	1959	1959	42
413	20230608	142400	744153776	1959	1959	1959	1959	0
414	20230608	142300	744153776	1959	1959	1959	1959	0
415	20230608	142200	744153776	1959	1959	1959	1959	1050
416	20230608	142100	742096826	1958	1958	1958	1958	10
417	20230608	142000	742077246	1959	1959	1959	1959	0
418	20230608	141900	742077246	1959	1959	1959	1959	0
419	20230608	141800	742077246	1959	1959	1959	1959	0
420	20230608	141700	742077246	1959	1959	1959	1959	2
421	20230608	141600	742073328	1960	1960	1960	1960	20
422	20230608	141500	742034128	1960	1960	1960	1960	0
423	20230608	141400	742034128	1960	1960	1960	1960	8
424	20230608	141300	742018448	1960	1957	1960	1954	3105
425	20230608	141200	735941954	1960	1960	1960	1960	0
426	20230608	141100	735941954	1960	1960	1960	1957	1032
427	20230608	141000	733922303	1958	1958	1958	1958	1027
428	20230608	140900	731911437	1960	1960	1960	1960	0
429	20230608	140800	731911437	1960	1959	1960	1959	1004
430	20230608	140700	729944597	1958	1960	1960	1958	100
431	20230608	140600	729748747	1960	1960	1960	1960	101
432	20230608	140500	729550787	1960	1960	1960	1959	106
433	20230608	140400	729343037	1960	1958	1960	1952	27015
434	20230608	140300	676590507	1960	1960	1960	1960	0
435	20230608	140200	676590507	1960	1960	1960	1960	19
436	20230608	140100	676553267	1958	1959	1959	1958	1020
437	20230608	140000	674556089	1960	1960	1960	1960	0
438	20230608	135900	674556089	1960	1960	1960	1960	3
439	20230608	135800	674550209	1961	1961	1961	1961	0
440	20230608	135700	674550209	1961	1961	1961	1961	0
441	20230608	135600	674550209	1961	1961	1961	1961	0
442	20230608	135500	674550209	1961	1961	1961	1961	0
443	20230608	135400	674550209	1961	1961	1961	1961	30
444	20230608	135300	674491379	1961	1961	1961	1956	2016
445	20230608	135200	670547527	1957	1957	1957	1957	250
446	20230608	135100	670058277	1961	1960	1961	1958	1293
447	20230608	135000	667525992	1961	1961	1961	1961	100
448	20230608	134900	667329892	1962	1962	1962	1962	0
449	20230608	134800	667329892	1962	1962	1962	1962	10
450	20230608	134700	667310272	1962	1962	1962	1962	707
451	20230608	134600	665923138	1960	1960	1960	1960	895
452	20230608	134500	664168938	1960	1960	1960	1960	0
453	20230608	134400	664168938	1960	1960	1960	1960	0
454	20230608	134300	664168938	1960	1960	1960	1960	0
455	20230608	134200	664168938	1960	1960	1960	1960	0
456	20230608	134100	664168938	1960	1960	1960	1960	18
457	20230608	134000	664133658	1960	1960	1960	1960	0
458	20230608	133900	664133658	1960	1960	1960	1960	0
459	20230608	133800	664133658	1960	1960	1960	1960	51
460	20230608	133700	664033698	1960	1959	1960	1959	54
461	20230608	133600	663927908	1960	1960	1960	1960	0
462	20230608	133500	663927908	1960	1960	1960	1960	9534
463	20230608	133400	645241268	1960	1962	1962	1960	45
464	20230608	133300	645153058	1962	1962	1962	1962	0
465	20230608	133200	645153058	1962	1962	1962	1962	12
466	20230608	133100	645129514	1962	1960	1962	1960	4661
467	20230608	133000	635992986	1960	1960	1960	1960	17887
468	20230608	132900	600934466	1962	1962	1962	1962	0
469	20230608	132800	600934466	1962	1962	1962	1962	0
470	20230608	132700	600934466	1962	1962	1962	1962	1000
471	20230608	132600	598972466	1962	1962	1962	1962	0
472	20230608	132500	598972466	1962	1962	1962	1962	94
473	20230608	132400	598788038	1962	1962	1962	1962	509
474	20230608	132300	597789380	1962	1960	1962	1960	551
475	20230608	132200	596708958	1962	1962	1962	1962	509
476	20230608	132100	595710300	1962	1960	1962	1960	1004
477	20230608	132000	593742452	1961	1961	1961	1961	214
478	20230608	131900	593322798	1961	1961	1961	1961	5
479	20230608	131800	593312993	1962	1961	1962	1961	3
480	20230608	131700	593307109	1962	1962	1962	1962	1
481	20230608	131600	593305147	1962	1963	1963	1962	17
482	20230608	131500	593271781	1962	1962	1962	1962	1300
483	20230608	131400	590721181	1962	1962	1962	1962	5
484	20230608	131300	590711371	1962	1962	1962	1962	0
485	20230608	131200	590711371	1962	1961	1962	1961	411
486	20230608	131100	589905378	1961	1961	1961	1961	2
487	20230608	131000	589901456	1960	1959	1960	1959	5819
488	20230608	130900	578496262	1959	1956	1959	1956	52
489	20230608	130800	578394514	1954	1954	1954	1954	170
490	20230608	130700	578062334	1954	1960	1960	1954	4491
491	20230608	130600	569268004	1960	1960	1960	1960	0
492	20230608	130500	569268004	1960	1959	1960	1959	60
493	20230608	130400	569150462	1959	1959	1959	1959	0
494	20230608	130300	569150462	1959	1959	1959	1959	300
495	20230608	130200	568562762	1959	1959	1959	1959	0
496	20230608	130100	568562762	1959	1959	1959	1959	10
497	20230608	130000	568543172	1954	1954	1954	1954	0
498	20230608	125900	568543172	1954	1955	1955	1954	300
499	20230608	125800	567956810	1958	1958	1958	1958	0
500	20230608	125700	567956810	1958	1958	1958	1958	0
501	20230608	125600	567956810	1958	1958	1958	1958	0
502	20230608	125500	567956810	1958	1956	1958	1956	1815
503	20230608	125400	564403046	1956	1957	1957	1955	4012
504	20230608	125300	556557613	1956	1956	1956	1956	0
505	20230608	125200	556557613	1956	1956	1956	1956	0
506	20230608	125100	556557613	1956	1956	1956	1956	387
507	20230608	125000	555800641	1956	1956	1956	1956	5
508	20230608	124900	555790861	1955	1955	1955	1955	0
509	20230608	124800	555790861	1955	1955	1955	1955	0
510	20230608	124700	555790861	1955	1955	1955	1955	10
511	20230608	124600	555771311	1959	1959	1959	1959	0
512	20230608	124500	555771311	1959	1956	1959	1956	1352
513	20230608	124400	553126793	1955	1956	1956	1955	2304
514	20230608	124300	548620857	1960	1960	1960	1960	20
515	20230608	124200	548581657	1956	1956	1956	1956	0
516	20230608	124100	548581657	1956	1956	1956	1956	20
517	20230608	124000	548542537	1956	1956	1956	1956	0
518	20230608	123900	548542537	1956	1956	1956	1956	0
519	20230608	123800	548542537	1956	1956	1956	1956	700
520	20230608	123700	547173337	1956	1956	1956	1956	0
521	20230608	123600	547173337	1956	1956	1956	1956	0
522	20230608	123500	547173337	1956	1956	1956	1956	0
523	20230608	123400	547173337	1956	1956	1956	1956	22
524	20230608	123300	547130305	1956	1956	1956	1956	0
525	20230608	123200	547130305	1956	1956	1956	1956	33
526	20230608	123100	547065757	1956	1957	1957	1956	500
527	20230608	123000	546087520	1959	1959	1959	1959	427
528	20230608	122900	545251027	1959	1959	1959	1959	0
529	20230608	122800	545251027	1959	1959	1959	1959	0
530	20230608	122700	545251027	1959	1960	1960	1959	50
531	20230608	122600	545153067	1961	1960	1961	1960	100
532	20230608	122500	544957017	1960	1959	1960	1959	1651
533	20230608	122400	541722608	1959	1959	1959	1959	0
534	20230608	122300	541722608	1959	1959	1959	1959	82
535	20230608	122200	541561970	1957	1957	1957	1957	63
536	20230608	122100	541438679	1959	1959	1959	1959	382
537	20230608	122000	540690341	1956	1956	1956	1956	0
538	20230608	121900	540690341	1956	1956	1956	1956	1
539	20230608	121800	540688385	1956	1956	1956	1956	0
540	20230608	121700	540688385	1956	1958	1958	1956	34
541	20230608	121600	540621851	1959	1959	1959	1959	0
542	20230608	121500	540621851	1959	1959	1959	1959	190
543	20230608	121400	540249641	1959	1959	1959	1959	710
544	20230608	121300	538858751	1956	1958	1958	1956	495
545	20230608	121200	537890081	1958	1959	1959	1958	16
546	20230608	121100	537858747	1959	1959	1959	1959	1
547	20230608	121000	537856788	1959	1959	1959	1959	0
548	20230608	120900	537856788	1959	1959	1959	1959	2
549	20230608	120800	537852870	1959	1959	1959	1959	0
550	20230608	120700	537852870	1959	1959	1959	1959	98
551	20230608	120600	537660888	1960	1960	1960	1960	0
552	20230608	120500	537660888	1960	1960	1960	1960	4
553	20230608	120400	537653048	1960	1960	1960	1960	0
554	20230608	120300	537653048	1960	1960	1960	1960	4
555	20230608	120200	537645208	1960	1960	1960	1960	0
556	20230608	120100	537645208	1960	1960	1960	1960	0
557	20230608	120000	537645208	1960	1959	1960	1959	29
558	20230608	115900	537588378	1960	1960	1960	1960	110
559	20230608	115800	537372778	1959	1959	1959	1959	50
560	20230608	115700	537274828	1959	1959	1959	1959	1
561	20230608	115600	537272869	1959	1959	1959	1959	0
562	20230608	115500	537272869	1959	1959	1959	1959	0
563	20230608	115400	537272869	1959	1959	1959	1959	220
564	20230608	115300	536841889	1958	1958	1958	1958	10
565	20230608	115200	536822309	1959	1959	1959	1959	101
566	20230608	115100	536624450	1959	1959	1959	1959	0
567	20230608	115000	536624450	1959	1959	1959	1959	0
568	20230608	114900	536624450	1959	1959	1959	1959	50
569	20230608	114800	536526500	1959	1959	1959	1959	0
570	20230608	114700	536526500	1959	1959	1959	1959	0
571	20230608	114600	536526500	1959	1959	1959	1959	12
572	20230608	114500	536502992	1959	1959	1959	1959	676
573	20230608	114400	535178708	1960	1960	1960	1960	1
574	20230608	114300	535176748	1958	1958	1958	1958	0
575	20230608	114200	535176748	1958	1958	1958	1958	0
576	20230608	114100	535176748	1958	1960	1960	1958	373
577	20230608	114000	534446032	1960	1960	1960	1960	0
578	20230608	113900	534446032	1960	1960	1960	1960	0
579	20230608	113800	534446032	1960	1960	1960	1960	15
580	20230608	113700	534416632	1960	1960	1960	1960	0
581	20230608	113600	534416632	1960	1960	1960	1960	1
582	20230608	113500	534414672	1961	1961	1961	1961	2
583	20230608	113400	534410750	1961	1960	1961	1960	18
584	20230608	113300	534375460	1961	1960	1961	1960	10
585	20230608	113200	534355856	1955	1961	1961	1955	1050
586	20230608	113100	532302236	1961	1961	1961	1961	0
587	20230608	113000	532302236	1961	1961	1961	1961	147
588	20230608	112900	532013969	1961	1961	1961	1961	29
589	20230608	112800	531957100	1961	1961	1961	1961	0
590	20230608	112700	531957100	1961	1961	1961	1961	5
591	20230608	112600	531947295	1961	1962	1962	1961	12
592	20230608	112500	531923761	1962	1962	1962	1962	0
593	20230608	112400	531923761	1962	1960	1962	1955	1637
594	20230608	112300	528713602	1955	1955	1955	1955	0
595	20230608	112200	528713602	1955	1958	1958	1955	3774
596	20230608	112100	521334136	1956	1959	1959	1956	1556
597	20230608	112000	518288745	1959	1959	1959	1959	0
598	20230608	111900	518288745	1959	1960	1960	1959	154
599	20230608	111800	517986906	1960	1960	1960	1960	248
600	20230608	111700	517500826	1960	1960	1960	1960	6
601	20230608	111600	517489066	1962	1962	1962	1962	0
602	20230608	111500	517489066	1962	1961	1962	1961	876
603	20230608	111400	515771146	1962	1962	1962	1962	0
604	20230608	111300	515771146	1962	1962	1962	1962	0
605	20230608	111200	515771146	1962	1962	1962	1962	1137
606	20230608	111100	513540352	1962	1962	1962	1962	200
607	20230608	111000	513147952	1962	1962	1962	1962	0
608	20230608	110900	513147952	1962	1962	1962	1962	0
609	20230608	110800	513147952	1962	1962	1962	1962	325
610	20230608	110700	512510302	1963	1963	1963	1963	100
611	20230608	110600	512314002	1963	1963	1963	1963	0
612	20230608	110500	512314002	1963	1963	1963	1963	100
613	20230608	110400	512117702	1963	1963	1963	1963	0
614	20230608	110300	512117702	1963	1963	1963	1963	0
615	20230608	110200	512117702	1963	1963	1963	1963	0
616	20230608	110100	512117702	1963	1963	1963	1963	100
617	20230608	110000	511921402	1963	1960	1963	1960	25
618	20230608	105900	511872365	1954	1954	1954	1954	0
619	20230608	105800	511872365	1954	1956	1958	1954	6960
620	20230608	105700	498265570	1958	1958	1958	1958	0
621	20230608	105600	498265570	1958	1958	1958	1958	416
622	20230608	105500	497451042	1958	1958	1958	1958	0
623	20230608	105400	497451042	1958	1958	1958	1958	0
624	20230608	105300	497451042	1958	1958	1958	1958	110
625	20230608	105200	497235662	1963	1958	1963	1958	12
626	20230608	105100	497212156	1955	1955	1955	1955	10
627	20230608	105000	497192606	1954	1954	1954	1954	0
628	20230608	104900	497192606	1954	1957	1957	1954	7300
629	20230608	104800	482916964	1957	1959	1959	1957	2504
630	20230608	104700	478014611	1960	1959	1960	1958	2728
631	20230608	104600	472669489	1959	1961	1961	1959	2500
632	20230608	104500	467771111	1960	1960	1960	1960	0
633	20230608	104400	467771111	1960	1960	1960	1960	100
634	20230608	104300	467575111	1965	1965	1965	1965	447
635	20230608	104200	466696756	1965	1962	1965	1962	1000
636	20230608	104100	464733177	1962	1962	1962	1962	21
637	20230608	104000	464691975	1962	1962	1962	1962	84
638	20230608	103900	464527167	1963	1963	1963	1963	100
639	20230608	103800	464330867	1963	1963	1963	1963	0
640	20230608	103700	464330867	1963	1963	1963	1963	1000
641	20230608	103600	462367867	1960	1960	1960	1960	8
642	20230608	103500	462352187	1960	1960	1960	1960	24
643	20230608	103400	462305147	1963	1963	1963	1963	8
644	20230608	103300	462289443	1963	1963	1963	1963	9
645	20230608	103200	462271776	1963	1963	1963	1963	1
646	20230608	103100	462269813	1963	1963	1963	1963	100
647	20230608	103000	462073513	1959	1958	1959	1958	794
648	20230608	102900	460518191	1959	1959	1959	1959	273
649	20230608	102800	459983384	1959	1959	1959	1959	640
650	20230608	102700	458729624	1959	1961	1961	1959	390
651	20230608	102600	457965175	1963	1963	1963	1963	0
652	20230608	102500	457965175	1963	1963	1963	1963	500
653	20230608	102400	456983675	1963	1963	1963	1963	799
654	20230608	102300	455415238	1963	1963	1963	1963	1
655	20230608	102200	455413275	1964	1964	1964	1964	0
656	20230608	102100	455413275	1964	1964	1964	1964	0
657	20230608	102000	455413275	1964	1964	1964	1964	2000
658	20230608	101900	451485275	1964	1964	1964	1964	500
659	20230608	101800	450503275	1964	1961	1964	1961	651
660	20230608	101700	449225511	1960	1960	1960	1960	139
661	20230608	101600	448953071	1961	1961	1961	1961	99
662	20230608	101500	448758932	1961	1966	1966	1961	1945
663	20230608	101400	444944582	1965	1965	1965	1965	5100
664	20230608	101300	434923082	1965	1965	1966	1965	1023
665	20230608	101200	432912886	1960	1960	1960	1960	0
666	20230608	101100	432912886	1960	1960	1960	1960	522
667	20230608	101000	431889766	1965	1965	1965	1965	600
668	20230608	100900	430710766	1965	1959	1965	1959	203
669	20230608	100800	430313063	1959	1958	1959	1958	245
670	20230608	100700	429833351	1958	1958	1958	1958	750
671	20230608	100600	428364851	1958	1955	1958	1955	1695
672	20230608	100500	425050691	1954	1954	1954	1954	1170
673	20230608	100400	422764511	1956	1956	1956	1956	0
674	20230608	100300	422764511	1956	1956	1956	1956	0
675	20230608	100200	422764511	1956	1954	1956	1954	2120
676	20230608	100100	418620030	1953	1954	1954	1953	1021
677	20230608	100000	416625917	1958	1958	1958	1958	0
678	20230608	095900	416625917	1958	1953	1958	1953	524
679	20230608	095800	415602277	1954	1953	1954	1953	1171
680	20230608	095700	413315308	1951	1952	1952	1951	412
681	20230608	095600	412511419	1952	1952	1952	1952	1
682	20230608	095500	412509467	1950	1950	1950	1950	8518
683	20230608	095400	395899367	1950	1951	1953	1950	6906
684	20230608	095300	382426220	1951	1954	1954	1951	9478
685	20230608	095200	363919722	1955	1955	1955	1955	0
686	20230608	095100	363919722	1955	1956	1956	1955	4018
687	20230608	095000	356061939	1957	1957	1957	1957	602
688	20230608	094900	354883825	1957	1962	1962	1957	110
689	20230608	094800	354668505	1956	1956	1956	1956	0
690	20230608	094700	354668505	1956	1956	1956	1956	0
691	20230608	094600	354668505	1956	1968	1968	1956	1634
692	20230608	094500	351470877	1956	1958	1958	1956	306
693	20230608	094400	350872013	1958	1956	1972	1956	5465
694	20230608	094300	340125595	1956	1955	1956	1954	3882
695	20230608	094200	332540076	1955	1955	1955	1954	2248
696	20230608	094100	328145627	1955	1955	1955	1955	549
697	20230608	094000	327072332	1955	1956	1958	1954	2150
698	20230608	093900	322868887	1956	1959	1959	1956	2214
699	20230608	093800	318535677	1959	1965	1965	1959	1028
700	20230608	093700	316521771	1965	1965	1965	1965	12
701	20230608	093600	316498191	1958	1959	1959	1958	214
702	20230608	093500	316079174	1958	1958	1958	1958	1804
703	20230608	093400	312546942	1958	1966	1966	1958	456
704	20230608	093300	311654030	1958	1958	1958	1958	0
705	20230608	093200	311654030	1958	1966	1966	1958	1117
706	20230608	093100	309465997	1959	1958	1959	1958	1386
707	20230608	093000	306751605	1958	1955	1958	1955	529
708	20230608	092900	305717332	1958	1957	1958	1955	2328
709	20230608	092800	301164142	1958	1958	1958	1958	1138
710	20230608	092700	298935938	1959	1959	1959	1958	8454
711	20230608	092600	282380040	1959	1965	1965	1959	9782
712	20230608	092500	263190836	1965	1967	1967	1965	8013
713	20230608	092400	247433682	1968	1969	1970	1968	2596
714	20230608	092300	242321784	1969	1970	1970	1969	357
715	20230608	092200	241618555	1970	1972	1972	1970	631
716	20230608	092100	240374321	1972	1972	1972	1972	1164
717	20230608	092000	238078913	1972	1971	1972	1967	1098
718	20230608	091900	235914972	1970	1970	1970	1967	3188
719	20230608	091800	229637775	1970	1967	1970	1967	1720
720	20230608	091700	226249675	1967	1967	1967	1966	2711
721	20230608	091600	220917845	1968	1972	1972	1968	12342
722	20230608	091500	196604065	1970	1975	1975	1970	4294
723	20230608	091400	188133644	1975	1975	1975	1971	8419
724	20230608	091300	171520453	1975	1970	1975	1969	22401
725	20230608	091200	127332768	1969	1969	1970	1967	2223
726	20230608	091100	122956834	1969	1967	1969	1966	5256
727	20230608	091000	112616579	1966	1965	1967	1965	5654
728	20230608	090900	101500383	1965	1960	1965	1960	1411
729	20230608	090800	98727841	1960	1957	1960	1957	1479
730	20230608	090700	95832177	1957	1953	1957	1953	2945
731	20230608	090600	90079447	1952	1955	1956	1952	11125
732	20230608	090500	68342085	1956	1957	1957	1956	4949
733	20230608	090400	58660046	1957	1958	1958	1957	180
734	20230608	090300	58307736	1957	1955	1957	1955	1231
735	20230608	090200	55898924	1957	1960	1960	1954	3853
736	20230608	090100	48363450	1959	1958	1967	1958	3801
737	20230608	090000	40916733	1960	1967	1967	1960	12605