KissMeData/066910/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	195100	495244915	1965	1965	1965	1965	1900
3	20230607	195000	495244915	1965	1965	1965	1965	0
4	20230607	194900	495244915	1965	1965	1965	1965	0
5	20230607	194800	495244915	1965	1965	1965	1965	0
6	20230607	194700	495244915	1965	1965	1965	1965	0
7	20230607	194600	495244915	1965	1965	1965	1965	0
8	20230607	194500	495244915	1965	1965	1965	1965	0
9	20230607	194400	495244915	1965	1965	1965	1965	0
10	20230607	194300	495244915	1965	1965	1965	1965	0
11	20230607	194200	495244915	1965	1965	1965	1965	0
12	20230607	194100	495244915	1965	1965	1965	1965	0
13	20230607	194000	495244915	1965	1965	1965	1965	0
14	20230607	193900	495244915	1965	1965	1965	1965	0
15	20230607	193800	495244915	1965	1965	1965	1965	0
16	20230607	193700	495244915	1965	1965	1965	1965	0
17	20230607	193600	495244915	1965	1965	1965	1965	0
18	20230607	193500	495244915	1965	1965	1965	1965	0
19	20230607	193400	495244915	1965	1965	1965	1965	0
20	20230607	193300	495244915	1965	1965	1965	1965	0
21	20230607	193200	495244915	1965	1965	1965	1965	0
22	20230607	193100	495244915	1965	1965	1965	1965	0
23	20230607	193000	495244915	1965	1965	1965	1965	0
24	20230607	192900	495244915	1965	1965	1965	1965	0
25	20230607	192800	495244915	1965	1965	1965	1965	0
26	20230607	192700	495244915	1965	1965	1965	1965	0
27	20230607	192600	495244915	1965	1965	1965	1965	0
28	20230607	192500	495244915	1965	1965	1965	1965	0
29	20230607	192400	495244915	1965	1965	1965	1965	0
30	20230607	192300	495244915	1965	1965	1965	1965	0
31	20230607	192200	495244915	1965	1965	1965	1965	0
32	20230607	192100	495244915	1965	1965	1965	1965	1900
33	20230607	192000	495244915	1965	1965	1965	1965	0
34	20230607	191900	495244915	1965	1965	1965	1965	0
35	20230607	191800	495244915	1965	1965	1965	1965	0
36	20230607	191700	495244915	1965	1965	1965	1965	0
37	20230607	191600	495244915	1965	1965	1965	1965	0
38	20230607	191500	495244915	1965	1965	1965	1965	0
39	20230607	191400	495244915	1965	1965	1965	1965	0
40	20230607	191300	495244915	1965	1965	1965	1965	0
41	20230607	191200	495244915	1965	1965	1965	1965	0
42	20230607	191100	495244915	1965	1965	1965	1965	0
43	20230607	191000	495244915	1965	1965	1965	1965	0
44	20230607	190900	495244915	1965	1965	1965	1965	0
45	20230607	190800	495244915	1965	1965	1965	1965	0
46	20230607	190700	495244915	1965	1965	1965	1965	0
47	20230607	190600	495244915	1965	1965	1965	1965	0
48	20230607	190500	495244915	1965	1965	1965	1965	0
49	20230607	190400	495244915	1965	1965	1965	1965	0
50	20230607	190300	495244915	1965	1965	1965	1965	0
51	20230607	190200	495244915	1965	1965	1965	1965	0
52	20230607	190100	495244915	1965	1965	1965	1965	0
53	20230607	190000	495244915	1965	1965	1965	1965	0
54	20230607	185900	495244915	1965	1965	1965	1965	0
55	20230607	185800	495244915	1965	1965	1965	1965	0
56	20230607	185700	495244915	1965	1965	1965	1965	0
57	20230607	185600	495244915	1965	1965	1965	1965	0
58	20230607	185500	495244915	1965	1965	1965	1965	0
59	20230607	185400	495244915	1965	1965	1965	1965	0
60	20230607	185300	495244915	1965	1965	1965	1965	0
61	20230607	185200	495244915	1965	1965	1965	1965	0
62	20230607	185100	495244915	1965	1965	1965	1965	1900
63	20230607	185000	495244915	1965	1965	1965	1965	0
64	20230607	184900	495244915	1965	1965	1965	1965	0
65	20230607	184800	495244915	1965	1965	1965	1965	0
66	20230607	184700	495244915	1965	1965	1965	1965	0
67	20230607	184600	495244915	1965	1965	1965	1965	0
68	20230607	184500	495244915	1965	1965	1965	1965	0
69	20230607	184400	495244915	1965	1965	1965	1965	0
70	20230607	184300	495244915	1965	1965	1965	1965	0
71	20230607	184200	495244915	1965	1965	1965	1965	0
72	20230607	184100	495244915	1965	1965	1965	1965	0
73	20230607	184000	495244915	1965	1965	1965	1965	0
74	20230607	183900	495244915	1965	1965	1965	1965	0
75	20230607	183800	495244915	1965	1965	1965	1965	0
76	20230607	183700	495244915	1965	1965	1965	1965	0
77	20230607	183600	495244915	1965	1965	1965	1965	0
78	20230607	183500	495244915	1965	1965	1965	1965	0
79	20230607	183400	495244915	1965	1965	1965	1965	0
80	20230607	183300	495244915	1965	1965	1965	1965	0
81	20230607	183200	495244915	1965	1965	1965	1965	0
82	20230607	183100	495244915	1965	1965	1965	1965	0
83	20230607	183000	495244915	1965	1965	1965	1965	0
84	20230607	182900	495244915	1965	1965	1965	1965	0
85	20230607	182800	495244915	1965	1965	1965	1965	0
86	20230607	182700	495244915	1965	1965	1965	1965	0
87	20230607	182600	495244915	1965	1965	1965	1965	0
88	20230607	182500	495244915	1965	1965	1965	1965	0
89	20230607	182400	495244915	1965	1965	1965	1965	0
90	20230607	182300	495244915	1965	1965	1965	1965	0
91	20230607	182200	495244915	1965	1965	1965	1965	0
92	20230607	182100	495244915	1965	1965	1965	1965	1900
93	20230607	182000	495244915	1965	1965	1965	1965	0
94	20230607	181900	495244915	1965	1965	1965	1965	0
95	20230607	181800	495244915	1965	1965	1965	1965	0
96	20230607	181700	495244915	1965	1965	1965	1965	0
97	20230607	181600	495244915	1965	1965	1965	1965	0
98	20230607	181500	495244915	1965	1965	1965	1965	0
99	20230607	181400	495244915	1965	1965	1965	1965	0
100	20230607	181300	495244915	1965	1965	1965	1965	0
101	20230607	181200	495244915	1965	1965	1965	1965	0
102	20230607	181100	495244915	1965	1965	1965	1965	0
103	20230607	181000	495244915	1965	1965	1965	1965	0
104	20230607	180900	495244915	1965	1965	1965	1965	0
105	20230607	180800	495244915	1965	1965	1965	1965	0
106	20230607	180700	495244915	1965	1965	1965	1965	0
107	20230607	180600	495244915	1965	1965	1965	1965	0
108	20230607	180500	495244915	1965	1965	1965	1965	0
109	20230607	180400	495244915	1965	1965	1965	1965	0
110	20230607	180300	495244915	1965	1965	1965	1965	0
111	20230607	180200	495244915	1965	1965	1965	1965	0
112	20230607	180100	495244915	1965	1965	1965	1965	0
113	20230607	180000	495244915	1965	1965	1965	1965	0
114	20230607	175900	495244915	1965	1965	1965	1965	0
115	20230607	175800	495244915	1965	1965	1965	1965	0
116	20230607	175700	495244915	1965	1965	1965	1965	0
117	20230607	175600	495244915	1965	1965	1965	1965	0
118	20230607	175500	495244915	1965	1965	1965	1965	0
119	20230607	175400	495244915	1965	1965	1965	1965	0
120	20230607	175300	495244915	1965	1965	1965	1965	0
121	20230607	175200	495244915	1965	1965	1965	1965	0
122	20230607	175100	495244915	1965	1965	1965	1965	1900
123	20230607	175000	495244915	1965	1965	1965	1965	0
124	20230607	174900	495244915	1965	1965	1965	1965	0
125	20230607	174800	495244915	1965	1965	1965	1965	0
126	20230607	174700	495244915	1965	1965	1965	1965	0
127	20230607	174600	495244915	1965	1965	1965	1965	0
128	20230607	174500	495244915	1965	1965	1965	1965	0
129	20230607	174400	495244915	1965	1965	1965	1965	0
130	20230607	174300	495244915	1965	1965	1965	1965	0
131	20230607	174200	495244915	1965	1965	1965	1965	0
132	20230607	174100	495244915	1965	1965	1965	1965	0
133	20230607	174000	495244915	1965	1965	1965	1965	0
134	20230607	173900	495244915	1965	1965	1965	1965	0
135	20230607	173800	495244915	1965	1965	1965	1965	0
136	20230607	173700	495244915	1965	1965	1965	1965	0
137	20230607	173600	495244915	1965	1965	1965	1965	0
138	20230607	173500	495244915	1965	1965	1965	1965	0
139	20230607	173400	495244915	1965	1965	1965	1965	0
140	20230607	173300	495244915	1965	1965	1965	1965	0
141	20230607	173200	495244915	1965	1965	1965	1965	0
142	20230607	173100	495244915	1965	1965	1965	1965	0
143	20230607	173000	495244915	1965	1965	1965	1965	0
144	20230607	172900	495244915	1965	1965	1965	1965	0
145	20230607	172800	495244915	1965	1965	1965	1965	0
146	20230607	172700	495244915	1965	1965	1965	1965	0
147	20230607	172600	495244915	1965	1965	1965	1965	0
148	20230607	172500	495244915	1965	1965	1965	1965	0
149	20230607	172400	495244915	1965	1965	1965	1965	0
150	20230607	172300	495244915	1965	1965	1965	1965	0
151	20230607	172200	495244915	1965	1965	1965	1965	0
152	20230607	172100	495244915	1965	1965	1965	1965	1900
153	20230607	172000	495244915	1965	1965	1965	1965	0
154	20230607	171900	495244915	1965	1965	1965	1965	0
155	20230607	171800	495244915	1965	1965	1965	1965	0
156	20230607	171700	495244915	1965	1965	1965	1965	0
157	20230607	171600	495244915	1965	1965	1965	1965	0
158	20230607	171500	495244915	1965	1965	1965	1965	0
159	20230607	171400	495244915	1965	1965	1965	1965	0
160	20230607	171300	495244915	1965	1965	1965	1965	0
161	20230607	171200	495244915	1965	1965	1965	1965	0
162	20230607	171100	495244915	1965	1965	1965	1965	0
163	20230607	171000	495244915	1965	1965	1965	1965	0
164	20230607	170900	495244915	1965	1965	1965	1965	0
165	20230607	170800	495244915	1965	1965	1965	1965	0
166	20230607	170700	495244915	1965	1965	1965	1965	0
167	20230607	170600	495244915	1965	1965	1965	1965	0
168	20230607	170500	495244915	1965	1965	1965	1965	0
169	20230607	170400	495244915	1965	1965	1965	1965	0
170	20230607	170300	495244915	1965	1965	1965	1965	0
171	20230607	170200	495244915	1965	1965	1965	1965	0
172	20230607	170100	495244915	1965	1965	1965	1965	0
173	20230607	170000	495244915	1965	1965	1965	1965	0
174	20230607	165900	495244915	1965	1965	1965	1965	0
175	20230607	165800	495244915	1965	1965	1965	1965	0
176	20230607	165700	495244915	1965	1965	1965	1965	0
177	20230607	165600	495244915	1965	1965	1965	1965	0
178	20230607	165500	495244915	1965	1965	1965	1965	0
179	20230607	165400	495244915	1965	1965	1965	1965	0
180	20230607	165300	495244915	1965	1965	1965	1965	0
181	20230607	165200	495244915	1965	1965	1965	1965	0
182	20230607	165100	495244915	1965	1965	1965	1965	1900
183	20230607	165000	495244915	1965	1965	1965	1965	0
184	20230607	164900	495244915	1965	1965	1965	1965	0
185	20230607	164800	495244915	1965	1965	1965	1965	0
186	20230607	164700	495244915	1965	1965	1965	1965	0
187	20230607	164600	495244915	1965	1965	1965	1965	0
188	20230607	164500	495244915	1965	1965	1965	1965	0
189	20230607	164400	495244915	1965	1965	1965	1965	0
190	20230607	164300	495244915	1965	1965	1965	1965	0
191	20230607	164200	495244915	1965	1965	1965	1965	0
192	20230607	164100	495244915	1965	1965	1965	1965	0
193	20230607	164000	495244915	1965	1965	1965	1965	0
194	20230607	163900	495244915	1965	1965	1965	1965	0
195	20230607	163800	495244915	1965	1965	1965	1965	0
196	20230607	163700	495244915	1965	1965	1965	1965	0
197	20230607	163600	495244915	1965	1965	1965	1965	0
198	20230607	163500	495244915	1965	1965	1965	1965	0
199	20230607	163400	495244915	1965	1965	1965	1965	0
200	20230607	163300	495244915	1965	1965	1965	1965	0
201	20230607	163200	495244915	1965	1965	1965	1965	0
202	20230607	163100	495244915	1965	1965	1965	1965	0
203	20230607	163000	495244915	1965	1965	1965	1965	0
204	20230607	162900	495244915	1965	1965	1965	1965	0
205	20230607	162800	495244915	1965	1965	1965	1965	0
206	20230607	162700	495244915	1965	1965	1965	1965	0
207	20230607	162600	495244915	1965	1965	1965	1965	0
208	20230607	162500	495244915	1965	1965	1965	1965	0
209	20230607	162400	495244915	1965	1965	1965	1965	0
210	20230607	162300	495244915	1965	1965	1965	1965	0
211	20230607	162200	495244915	1965	1965	1965	1965	0
212	20230607	162100	495244915	1965	1965	1965	1965	1900
213	20230607	162000	495244915	1965	1965	1965	1965	0
214	20230607	161900	495244915	1965	1965	1965	1965	0
215	20230607	161800	495244915	1965	1965	1965	1965	0
216	20230607	161700	495244915	1965	1965	1965	1965	0
217	20230607	161600	495244915	1965	1965	1965	1965	0
218	20230607	161500	495244915	1965	1965	1965	1965	0
219	20230607	161400	495244915	1965	1965	1965	1965	0
220	20230607	161300	495244915	1965	1965	1965	1965	0
221	20230607	161200	495244915	1965	1965	1965	1965	0
222	20230607	161100	495244915	1965	1965	1965	1965	0
223	20230607	161000	495244915	1965	1965	1965	1965	0
224	20230607	160900	495244915	1965	1965	1965	1965	0
225	20230607	160800	495244915	1965	1965	1965	1965	0
226	20230607	160700	495244915	1965	1965	1965	1965	0
227	20230607	160600	495244915	1965	1965	1965	1965	0
228	20230607	160500	495244915	1965	1965	1965	1965	0
229	20230607	160400	495244915	1965	1965	1965	1965	0
230	20230607	160300	495244915	1965	1965	1965	1965	0
231	20230607	160200	495244915	1965	1965	1965	1965	0
232	20230607	160100	495244915	1965	1965	1965	1965	0
233	20230607	160000	495244915	1965	1965	1965	1965	0
234	20230607	155900	495244915	1965	1965	1965	1965	0
235	20230607	155800	495244915	1965	1965	1965	1965	0
236	20230607	155700	495244915	1965	1965	1965	1965	0
237	20230607	155600	495244915	1965	1965	1965	1965	0
238	20230607	155500	495244915	1965	1965	1965	1965	0
239	20230607	155400	495244915	1965	1965	1965	1965	0
240	20230607	155300	495244915	1965	1965	1965	1965	0
241	20230607	155200	495244915	1965	1965	1965	1965	0
242	20230607	155100	495244915	1965	1965	1965	1965	1900
243	20230607	155000	495244915	1965	1965	1965	1965	0
244	20230607	154900	495244915	1965	1965	1965	1965	0
245	20230607	154800	495244915	1965	1965	1965	1965	0
246	20230607	154700	495244915	1965	1965	1965	1965	0
247	20230607	154600	495244915	1965	1965	1965	1965	0
248	20230607	154500	495244915	1965	1965	1965	1965	0
249	20230607	154400	495244915	1965	1965	1965	1965	0
250	20230607	154300	495244915	1965	1965	1965	1965	0
251	20230607	154200	495244915	1965	1965	1965	1965	0
252	20230607	154100	495244915	1965	1965	1965	1965	0
253	20230607	154000	495244915	1965	1965	1965	1965	0
254	20230607	153900	495244915	1965	1965	1965	1965	0
255	20230607	153800	495244915	1965	1965	1965	1965	0
256	20230607	153700	495244915	1965	1965	1965	1965	0
257	20230607	153600	495244915	1965	1965	1965	1965	0
258	20230607	153500	495244915	1965	1965	1965	1965	0
259	20230607	153400	495244915	1965	1965	1965	1965	0
260	20230607	153300	495244915	1965	1965	1965	1965	0
261	20230607	153200	495244915	1965	1965	1965	1965	0
262	20230607	153100	495244915	1965	1965	1965	1965	0
263	20230607	153000	495244915	1965	1965	1965	1965	1900
264	20230607	152900	491511415	1970	1970	1970	1970	0
265	20230607	152800	491511415	1970	1970	1970	1970	0
266	20230607	152700	491511415	1970	1970	1970	1970	0
267	20230607	152600	491511415	1970	1970	1970	1970	0
268	20230607	152500	491511415	1970	1970	1970	1970	0
269	20230607	152400	491511415	1970	1970	1970	1970	0
270	20230607	152300	491511415	1970	1970	1970	1970	0
271	20230607	152200	491511415	1970	1970	1970	1970	0
272	20230607	152100	491511415	1970	1970	1970	1970	0
273	20230607	152000	491511415	1970	1970	1970	1970	0
274	20230607	151900	491511415	1970	1969	1975	1965	844
275	20230607	151800	489849220	1972	1971	1972	1965	2525
276	20230607	151700	484880398	1969	1969	1969	1969	41
277	20230607	151600	484799669	1969	1969	1969	1969	361
278	20230607	151500	484088860	1968	1968	1968	1968	1
279	20230607	151400	484086892	1972	1973	1973	1969	1023
280	20230607	151300	482069593	1973	1973	1973	1973	1000
281	20230607	151200	480096593	1972	1972	1972	1972	1000
282	20230607	151100	478124593	1975	1975	1975	1975	0
283	20230607	151000	478124593	1975	1975	1975	1975	0
284	20230607	150900	478124593	1975	1975	1975	1975	0
285	20230607	150800	478124593	1975	1975	1975	1975	0
286	20230607	150700	478124593	1975	1971	1975	1966	3104
287	20230607	150600	472020191	1967	1967	1967	1967	0
288	20230607	150500	472020191	1967	1970	1970	1967	7615
289	20230607	150400	457028234	1972	1972	1972	1972	0
290	20230607	150300	457028234	1972	1972	1972	1972	0
291	20230607	150200	457028234	1972	1972	1972	1972	0
292	20230607	150100	457028234	1972	1972	1972	1972	5
293	20230607	150000	457018374	1970	1970	1970	1970	0
294	20230607	145900	457018374	1970	1970	1970	1970	0
295	20230607	145800	457018374	1970	1970	1970	1970	0
296	20230607	145700	457018374	1970	1971	1971	1970	792
297	20230607	145600	455458133	1973	1973	1973	1973	432
298	20230607	145500	454605797	1973	1973	1973	1973	269
299	20230607	145400	454075060	1971	1971	1971	1971	0
300	20230607	145300	454075060	1971	1971	1971	1971	0
301	20230607	145200	454075060	1971	1971	1971	1971	90
302	20230607	145100	453897670	1971	1971	1971	1971	73
303	20230607	145000	453753787	1974	1971	1974	1971	47
304	20230607	144900	453661132	1971	1973	1973	1971	841
305	20230607	144800	452001921	1973	1971	1973	1971	4500
306	20230607	144700	443126421	1971	1971	1971	1971	115
307	20230607	144600	442899756	1973	1973	1973	1973	0
308	20230607	144500	442899756	1973	1973	1973	1973	0
309	20230607	144400	442899756	1973	1973	1973	1973	2
310	20230607	144300	442895810	1975	1975	1975	1975	0
311	20230607	144200	442895810	1975	1974	1975	1974	11
312	20230607	144100	442874086	1976	1976	1976	1976	150
313	20230607	144000	442577686	1976	1976	1976	1976	0
314	20230607	143900	442577686	1976	1976	1976	1976	0
315	20230607	143800	442577686	1976	1976	1976	1976	0
316	20230607	143700	442577686	1976	1974	1976	1974	11
317	20230607	143600	442555970	1976	1976	1976	1976	0
318	20230607	143500	442555970	1976	1976	1976	1976	0
319	20230607	143400	442555970	1976	1976	1976	1976	0
320	20230607	143300	442555970	1976	1976	1976	1976	1
321	20230607	143200	442553994	1976	1976	1976	1976	0
322	20230607	143100	442553994	1976	1976	1976	1976	1120
323	20230607	143000	440340874	1976	1976	1976	1976	300
324	20230607	142900	439748074	1976	1974	1976	1974	2000
325	20230607	142800	435798869	1972	1972	1972	1972	50
326	20230607	142700	435700269	1974	1974	1974	1974	50
327	20230607	142600	435601569	1975	1972	1975	1972	28
328	20230607	142500	435546350	1972	1972	1972	1972	0
329	20230607	142400	435546350	1972	1972	1972	1972	100
330	20230607	142300	435349150	1970	1970	1970	1970	107
331	20230607	142200	435138360	1971	1971	1971	1971	3342
332	20230607	142100	428551278	1972	1972	1972	1972	5
333	20230607	142000	428541418	1971	1971	1971	1971	0
334	20230607	141900	428541418	1971	1971	1971	1971	0
335	20230607	141800	428541418	1971	1971	1971	1971	0
336	20230607	141700	428541418	1971	1975	1975	1971	10650
337	20230607	141600	407542551	1975	1975	1975	1975	0
338	20230607	141500	407542551	1975	1975	1975	1975	0
339	20230607	141400	407542551	1975	1977	1977	1975	50
340	20230607	141300	407443781	1978	1978	1978	1978	0
341	20230607	141200	407443781	1978	1978	1978	1978	1
342	20230607	141100	407441803	1972	1972	1972	1972	0
343	20230607	141000	407441803	1972	1972	1972	1972	0
344	20230607	140900	407441803	1972	1972	1972	1972	0
345	20230607	140800	407441803	1972	1974	1974	1972	5042
346	20230607	140700	397497934	1973	1973	1973	1973	0
347	20230607	140600	397497934	1973	1973	1973	1973	0
348	20230607	140500	397497934	1973	1973	1973	1973	0
349	20230607	140400	397497934	1973	1973	1973	1973	0
350	20230607	140300	397497934	1973	1973	1973	1973	27
351	20230607	140200	397444663	1973	1973	1973	1973	528
352	20230607	140100	396402919	1974	1974	1974	1974	231
353	20230607	140000	395946925	1974	1976	1976	1974	37
354	20230607	135900	395873843	1978	1978	1978	1978	5
355	20230607	135800	395863953	1976	1976	1976	1976	403
356	20230607	135700	395067625	1977	1977	1977	1976	407
357	20230607	135600	394262987	1978	1978	1978	1978	0
358	20230607	135500	394262987	1978	1978	1978	1978	1
359	20230607	135400	394261009	1977	1977	1977	1977	7
360	20230607	135300	394247170	1977	1977	1977	1977	0
361	20230607	135200	394247170	1977	1977	1977	1977	273
362	20230607	135100	393707449	1976	1976	1976	1976	0
363	20230607	135000	393707449	1976	1976	1976	1976	96
364	20230607	134900	393517753	1976	1976	1976	1976	7
365	20230607	134800	393503921	1973	1975	1975	1973	400
366	20230607	134700	392714681	1976	1976	1976	1976	5
367	20230607	134600	392704801	1976	1976	1976	1976	5
368	20230607	134500	392694921	1976	1976	1976	1976	30
369	20230607	134400	392635641	1976	1973	1976	1973	65
370	20230607	134300	392507213	1976	1973	1976	1973	5
371	20230607	134200	392497345	1973	1974	1974	1973	124
372	20230607	134100	392252573	1974	1974	1974	1974	0
373	20230607	134000	392252573	1974	1974	1974	1974	0
374	20230607	133900	392252573	1974	1974	1974	1974	0
375	20230607	133800	392252573	1974	1974	1974	1974	0
376	20230607	133700	392252573	1974	1974	1974	1974	1
377	20230607	133600	392250599	1972	1973	1973	1972	1000
378	20230607	133500	390278042	1974	1974	1974	1974	0
379	20230607	133400	390278042	1974	1974	1974	1974	193
380	20230607	133300	389897060	1974	1974	1974	1974	51
381	20230607	133200	389796386	1974	1974	1974	1974	74
382	20230607	133100	389650310	1974	1977	1977	1974	12
383	20230607	133000	389626619	1974	1974	1974	1974	0
384	20230607	132900	389626619	1974	1974	1974	1974	0
385	20230607	132800	389626619	1974	1974	1974	1974	200
386	20230607	132700	389231819	1973	1973	1973	1973	0
387	20230607	132600	389231819	1973	1973	1973	1973	0
388	20230607	132500	389231819	1973	1973	1973	1973	220
389	20230607	132400	388797759	1972	1972	1972	1972	0
390	20230607	132300	388797759	1972	1972	1972	1972	300
391	20230607	132200	388206159	1972	1972	1972	1972	0
392	20230607	132100	388206159	1972	1972	1972	1972	904
393	20230607	132000	386423471	1972	1972	1972	1972	0
394	20230607	131900	386423471	1972	1972	1972	1972	88
395	20230607	131800	386249935	1972	1972	1972	1972	48
396	20230607	131700	386155279	1972	1972	1972	1972	2
397	20230607	131600	386151335	1973	1972	1973	1972	435
398	20230607	131500	385293213	1972	1973	1973	1972	749
399	20230607	131400	383815868	1973	1973	1973	1973	381
400	20230607	131300	383064155	1973	1973	1973	1973	429
401	20230607	131200	382217738	1973	1973	1973	1973	50
402	20230607	131100	382119088	1973	1972	1973	1972	240
403	20230607	131000	381645658	1973	1974	1974	1973	373
404	20230607	130900	380909679	1974	1976	1976	1974	752
405	20230607	130800	379424376	1976	1976	1979	1976	102
406	20230607	130700	379222676	1976	1976	1976	1976	0
407	20230607	130600	379222676	1976	1976	1976	1976	0
408	20230607	130500	379222676	1976	1976	1976	1976	1
409	20230607	130400	379220700	1976	1976	1976	1976	0
410	20230607	130300	379220700	1976	1976	1976	1976	0
411	20230607	130200	379220700	1976	1976	1976	1976	0
412	20230607	130100	379220700	1976	1976	1976	1976	10
413	20230607	130000	379200940	1975	1975	1975	1975	29
414	20230607	125900	379143665	1976	1976	1976	1976	0
415	20230607	125800	379143665	1976	1976	1976	1976	14
416	20230607	125700	379116001	1976	1976	1976	1976	0
417	20230607	125600	379116001	1976	1976	1976	1976	100
418	20230607	125500	378918401	1976	1976	1976	1976	0
419	20230607	125400	378918401	1976	1976	1976	1976	25
420	20230607	125300	378869001	1976	1976	1976	1976	20
421	20230607	125200	378829481	1976	1976	1976	1976	25
422	20230607	125100	378780081	1976	1976	1976	1976	105
423	20230607	125000	378572601	1976	1976	1976	1976	0
424	20230607	124900	378572601	1976	1976	1976	1976	4
425	20230607	124800	378564697	1976	1976	1976	1976	7
426	20230607	124700	378550865	1980	1980	1980	1980	100
427	20230607	124600	378352865	1980	1980	1980	1980	0
428	20230607	124500	378352865	1980	1980	1980	1980	10
429	20230607	124400	378333065	1980	1980	1980	1980	15
430	20230607	124300	378303365	1980	1978	1980	1978	301
431	20230607	124200	377707445	1977	1977	1977	1977	54
432	20230607	124100	377600687	1977	1976	1977	1976	27
433	20230607	124000	377547315	1976	1976	1976	1975	663
434	20230607	123900	376237879	1976	1976	1976	1976	2
435	20230607	123800	376233927	1975	1975	1975	1975	0
436	20230607	123700	376233927	1975	1975	1975	1975	11
437	20230607	123600	376212202	1982	1982	1982	1982	300
438	20230607	123500	375617602	1976	1976	1976	1976	0
439	20230607	123400	375617602	1976	1976	1976	1976	0
440	20230607	123300	375617602	1976	1976	1976	1976	0
441	20230607	123200	375617602	1976	1976	1976	1976	0
442	20230607	123100	375617602	1976	1976	1976	1976	0
443	20230607	123000	375617602	1976	1976	1976	1976	0
444	20230607	122900	375617602	1976	1977	1977	1976	396
445	20230607	122800	374834888	1978	1979	1979	1978	149
446	20230607	122700	374540149	1979	1979	1979	1979	2
447	20230607	122600	374536191	1979	1979	1979	1979	13
448	20230607	122500	374510464	1980	1980	1980	1980	0
449	20230607	122400	374510464	1980	1982	1982	1980	601
450	20230607	122300	373320482	1984	1984	1984	1984	0
451	20230607	122200	373320482	1984	1984	1984	1984	20
452	20230607	122100	373280802	1984	1984	1984	1984	0
453	20230607	122000	373280802	1984	1984	1984	1984	0
454	20230607	121900	373280802	1984	1984	1984	1984	100
455	20230607	121800	373082402	1984	1984	1984	1984	100
456	20230607	121700	372884002	1983	1983	1983	1983	69
457	20230607	121600	372747175	1983	1980	1983	1980	597
458	20230607	121500	371563462	1980	1979	1980	1979	400
459	20230607	121400	370771592	1977	1977	1977	1977	0
460	20230607	121300	370771592	1977	1977	1977	1977	0
461	20230607	121200	370771592	1977	1977	1977	1977	0
462	20230607	121100	370771592	1977	1977	1977	1977	0
463	20230607	121000	370771592	1977	1977	1977	1977	0
464	20230607	120900	370771592	1977	1978	1978	1977	449
465	20230607	120800	369883483	1978	1978	1978	1978	907
466	20230607	120700	368089437	1979	1978	1979	1978	701
467	20230607	120600	366702815	1979	1979	1979	1979	0
468	20230607	120500	366702815	1979	1980	1980	1979	79
469	20230607	120400	366546444	1979	1979	1979	1979	0
470	20230607	120300	366546444	1979	1979	1979	1979	0
471	20230607	120200	366546444	1979	1979	1979	1979	130
472	20230607	120100	366289174	1977	1977	1977	1977	0
473	20230607	120000	366289174	1977	1977	1977	1977	0
474	20230607	115900	366289174	1977	1977	1977	1977	0
475	20230607	115800	366289174	1977	1977	1977	1977	0
476	20230607	115700	366289174	1977	1977	1977	1977	46
477	20230607	115600	366198232	1977	1977	1977	1977	2
478	20230607	115500	366194278	1977	1977	1977	1977	0
479	20230607	115400	366194278	1977	1977	1977	1977	0
480	20230607	115300	366194278	1977	1976	1977	1976	500
481	20230607	115200	365206008	1976	1976	1976	1976	0
482	20230607	115100	365206008	1976	1976	1976	1976	0
483	20230607	115000	365206008	1976	1976	1976	1976	0
484	20230607	114900	365206008	1976	1976	1976	1976	0
485	20230607	114800	365206008	1976	1976	1976	1976	3049
486	20230607	114700	359181184	1976	1976	1976	1976	0
487	20230607	114600	359181184	1976	1976	1976	1976	0
488	20230607	114500	359181184	1976	1976	1976	1976	2200
489	20230607	114400	354833984	1976	1976	1976	1976	8677
490	20230607	114300	337688232	1974	1974	1974	1974	0
491	20230607	114200	337688232	1974	1974	1974	1974	0
492	20230607	114100	337688232	1974	1974	1974	1974	0
493	20230607	114000	337688232	1974	1974	1974	1974	0
494	20230607	113900	337688232	1974	1974	1974	1974	0
495	20230607	113800	337688232	1974	1974	1974	1974	0
496	20230607	113700	337688232	1974	1976	1976	1974	1031
497	20230607	113600	335651029	1975	1975	1975	1975	69
498	20230607	113500	335514754	1975	1975	1975	1975	0
499	20230607	113400	335514754	1975	1975	1975	1975	0
500	20230607	113300	335514754	1975	1975	1975	1975	0
501	20230607	113200	335514754	1975	1975	1975	1975	22
502	20230607	113100	335471304	1974	1974	1974	1974	0
503	20230607	113000	335471304	1974	1974	1974	1974	0
504	20230607	112900	335471304	1974	1975	1975	1974	195
505	20230607	112800	335086196	1976	1976	1976	1976	3
506	20230607	112700	335080268	1975	1975	1975	1975	158
507	20230607	112600	334768218	1975	1975	1975	1975	100
508	20230607	112500	334570718	1970	1970	1970	1970	0
509	20230607	112400	334570718	1970	1970	1970	1970	0
510	20230607	112300	334570718	1970	1970	1970	1970	0
511	20230607	112200	334570718	1970	1970	1970	1970	3
512	20230607	112100	334564808	1970	1970	1970	1970	0
513	20230607	112000	334564808	1970	1971	1971	1970	444
514	20230607	111900	333689918	1976	1976	1976	1976	0
515	20230607	111800	333689918	1976	1974	1976	1974	1000
516	20230607	111700	331714233	1972	1975	1975	1972	405
517	20230607	111600	330914673	1975	1975	1975	1975	0
518	20230607	111500	330914673	1975	1975	1975	1975	4
519	20230607	111400	330906773	1976	1976	1976	1976	0
520	20230607	111300	330906773	1976	1976	1976	1976	54
521	20230607	111200	330800069	1976	1976	1976	1976	2
522	20230607	111100	330796117	1977	1977	1977	1977	0
523	20230607	111000	330796117	1977	1977	1977	1976	741
524	20230607	110900	329331260	1977	1977	1977	1977	25
525	20230607	110800	329281835	1977	1977	1977	1977	0
526	20230607	110700	329281835	1977	1967	1977	1967	671
527	20230607	110600	327961968	1975	1976	1976	1975	101
528	20230607	110500	327762492	1963	1975	1975	1963	3058
529	20230607	110400	321748709	1975	1975	1975	1975	8
530	20230607	110300	321732909	1975	1973	1975	1973	150
531	20230607	110200	321436725	1970	1970	1970	1970	244
532	20230607	110100	320956045	1964	1964	1964	1964	1
533	20230607	110000	320954081	1964	1964	1964	1964	0
534	20230607	105900	320954081	1964	1965	1965	1964	2500
535	20230607	105800	316044068	1965	1965	1965	1965	180
536	20230607	105700	315690368	1965	1965	1965	1965	0
537	20230607	105600	315690368	1965	1965	1965	1965	0
538	20230607	105500	315690368	1965	1966	1966	1965	2745
539	20230607	105400	310296099	1966	1966	1966	1966	15
540	20230607	105300	310266609	1975	1975	1975	1975	1
541	20230607	105200	310264634	1965	1977	1977	1965	13000
542	20230607	105100	284655077	1978	1978	1978	1978	0
543	20230607	105000	284655077	1978	1978	1978	1978	0
544	20230607	104900	284655077	1978	1978	1978	1978	0
545	20230607	104800	284655077	1978	1978	1978	1978	1
546	20230607	104700	284653099	1976	1978	1978	1976	340
547	20230607	104600	283981053	1976	1976	1976	1976	0
548	20230607	104500	283981053	1976	1976	1976	1976	126
549	20230607	104400	283732077	1977	1978	1978	1977	948
550	20230607	104300	281857721	1979	1979	1979	1979	526
551	20230607	104200	280816767	1979	1979	1979	1979	600
552	20230607	104100	279629367	1984	1984	1984	1984	0
553	20230607	104000	279629367	1984	1984	1984	1984	0
554	20230607	103900	279629367	1984	1984	1984	1984	0
555	20230607	103800	279629367	1984	1984	1984	1984	0
556	20230607	103700	279629367	1984	1984	1984	1984	40
557	20230607	103600	279550007	1984	1984	1984	1984	19
558	20230607	103500	279512311	1984	1984	1984	1984	0
559	20230607	103400	279512311	1984	1983	1984	1983	1014
560	20230607	103300	277500653	1977	1977	1977	1977	1805
561	20230607	103200	273932168	1976	1976	1976	1976	0
562	20230607	103100	273932168	1976	1979	1979	1976	3234
563	20230607	103000	267534019	1980	1980	1980	1980	937
564	20230607	102900	265678759	1979	1979	1979	1979	700
565	20230607	102800	264293459	1979	1979	1979	1979	0
566	20230607	102700	264293459	1979	1979	1979	1979	0
567	20230607	102600	264293459	1979	1979	1979	1979	0
568	20230607	102500	264293459	1979	1983	1983	1979	9586
569	20230607	102400	245312131	1983	1984	1984	1983	987
570	20230607	102300	243354844	1985	1985	1985	1985	0
571	20230607	102200	243354844	1985	1985	1985	1985	0
572	20230607	102100	243354844	1985	1985	1985	1985	0
573	20230607	102000	243354844	1985	1985	1985	1985	15
574	20230607	101900	243325069	1987	1987	1987	1987	100
575	20230607	101800	243126369	1987	1987	1987	1987	61
576	20230607	101700	243005162	1986	1987	1987	1986	315
577	20230607	101600	242379408	1987	1988	1988	1987	558
578	20230607	101500	241270110	1988	1988	1988	1988	0
579	20230607	101400	241270110	1988	1988	1988	1988	103
580	20230607	101300	241065346	1988	1989	1989	1988	520
581	20230607	101200	240031086	1989	1989	1989	1989	10
582	20230607	101100	240011196	1989	1989	1989	1989	0
583	20230607	101000	240011196	1989	1989	1989	1989	0
584	20230607	100900	240011196	1989	1989	1989	1989	1
585	20230607	100800	240009207	1983	1984	1984	1983	40
586	20230607	100700	239929885	1983	1983	1983	1983	0
587	20230607	100600	239929885	1983	1983	1983	1983	85
588	20230607	100500	239761330	1983	1984	1984	1983	236
589	20230607	100400	239293341	1984	1988	1988	1984	3781
590	20230607	100300	231782160	1993	1994	1994	1988	2105
591	20230607	100200	227594452	1994	1992	1994	1992	310
592	20230607	100100	226976532	1991	1993	1993	1991	1265
593	20230607	100000	224455785	1994	1994	1994	1994	0
594	20230607	095900	224455785	1994	1994	1994	1994	23
595	20230607	095800	224409923	1993	1993	1993	1993	5
596	20230607	095700	224399958	1993	1993	1993	1993	0
597	20230607	095600	224399958	1993	1993	1993	1993	15
598	20230607	095500	224370063	1992	1992	1992	1992	4
599	20230607	095400	224362095	1992	1993	1993	1992	331
600	20230607	095300	223702413	1993	1993	1993	1993	252
601	20230607	095200	223200177	1993	1993	1993	1993	1
602	20230607	095100	223198184	1993	1993	1993	1993	2
603	20230607	095000	223194198	1992	1993	1993	1992	125
604	20230607	094900	222945098	1990	1990	1990	1990	0
605	20230607	094800	222945098	1990	1990	1990	1990	0
606	20230607	094700	222945098	1990	1989	1990	1989	100
607	20230607	094600	222746100	1989	1989	1989	1989	3
608	20230607	094500	222740133	1989	1989	1989	1989	1
609	20230607	094400	222738144	1985	1988	1990	1985	181
610	20230607	094300	222378690	1988	1988	1988	1988	1
611	20230607	094200	222376702	1988	1988	1988	1988	1
612	20230607	094100	222374714	1985	1984	1985	1984	233
613	20230607	094000	221912312	1984	1984	1984	1984	0
614	20230607	093900	221912312	1984	1983	1984	1983	1853
615	20230607	093800	218236343	1983	1983	1983	1983	300
616	20230607	093700	217641443	1984	1984	1984	1984	6
617	20230607	093600	217629539	1984	1984	1984	1984	1
618	20230607	093500	217627555	1981	1981	1981	1981	0
619	20230607	093400	217627555	1981	1981	1981	1981	43
620	20230607	093300	217542372	1981	1982	1982	1978	2313
621	20230607	093200	212965455	1984	1984	1984	1984	538
622	20230607	093100	211898063	1984	1984	1984	1984	2
623	20230607	093000	211894095	1984	1978	1984	1978	178
624	20230607	092900	211541543	1978	1980	1980	1978	1516
625	20230607	092800	208541043	1980	1981	1981	1980	919
626	20230607	092700	206720939	1982	1984	1984	1982	2567
627	20230607	092600	201631317	1984	1986	1986	1984	1859
628	20230607	092500	197940993	1986	1983	1986	1983	1576
629	20230607	092400	194812812	1982	1981	1982	1981	613
630	20230607	092300	193598346	1982	1982	1982	1982	3
631	20230607	092200	193592400	1981	1982	1982	1981	52
632	20230607	092100	193489385	1982	1970	1982	1970	1908
633	20230607	092000	189726897	1970	1970	1970	1970	83
634	20230607	091900	189563387	1970	1967	1970	1967	5246
635	20230607	091800	179233309	1967	1967	1967	1967	102
636	20230607	091700	179032675	1966	1969	1969	1966	2390
637	20230607	091600	174330002	1969	1968	1969	1968	358
638	20230607	091500	173625155	1968	1968	1968	1968	1181
639	20230607	091400	171300947	1967	1966	1967	1966	516
640	20230607	091300	170286482	1966	1966	1966	1966	53
641	20230607	091200	170182284	1965	1966	1966	1965	645
642	20230607	091100	168914314	1968	1968	1971	1967	916
643	20230607	091000	167111808	1968	1965	1969	1965	1186
644	20230607	090900	164778061	1965	1963	1965	1963	724
645	20230607	090800	163356847	1963	1963	1965	1963	1452
646	20230607	090700	160504704	1963	1955	1964	1955	1032
647	20230607	090600	158480431	1955	1950	1955	1950	2277
648	20230607	090500	154037470	1950	1939	1950	1932	3736
649	20230607	090400	146778543	1939	1972	1972	1931	53978
650	20230607	090300	41270330	1971	1988	1988	1971	10648
651	20230607	090200	20206540	1982	1999	2000	1982	4029
652	20230607	090100	12164568	2015	2015	2015	2015	195
653	20230607	090000	11771643	2015	2000	2015	1999	5885