KissMeData/010170/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	212800	632413220	1960	1960	1960	1960	1284
3	20230608	212700	632413220	1960	1960	1960	1960	0
4	20230608	212600	632413220	1960	1960	1960	1960	0
5	20230608	212500	632413220	1960	1960	1960	1960	0
6	20230608	212400	632413220	1960	1960	1960	1960	0
7	20230608	212300	632413220	1960	1960	1960	1960	0
8	20230608	212200	632413220	1960	1960	1960	1960	0
9	20230608	212100	632413220	1960	1960	1960	1960	0
10	20230608	212000	632413220	1960	1960	1960	1960	0
11	20230608	211900	632413220	1960	1960	1960	1960	0
12	20230608	211800	632413220	1960	1960	1960	1960	0
13	20230608	211700	632413220	1960	1960	1960	1960	0
14	20230608	211600	632413220	1960	1960	1960	1960	0
15	20230608	211500	632413220	1960	1960	1960	1960	0
16	20230608	211400	632413220	1960	1960	1960	1960	0
17	20230608	211300	632413220	1960	1960	1960	1960	0
18	20230608	211200	632413220	1960	1960	1960	1960	0
19	20230608	211100	632413220	1960	1960	1960	1960	0
20	20230608	211000	632413220	1960	1960	1960	1960	0
21	20230608	210900	632413220	1960	1960	1960	1960	0
22	20230608	210800	632413220	1960	1960	1960	1960	0
23	20230608	210700	632413220	1960	1960	1960	1960	0
24	20230608	210600	632413220	1960	1960	1960	1960	0
25	20230608	210500	632413220	1960	1960	1960	1960	0
26	20230608	210400	632413220	1960	1960	1960	1960	0
27	20230608	210300	632413220	1960	1960	1960	1960	0
28	20230608	210200	632413220	1960	1960	1960	1960	0
29	20230608	210100	632413220	1960	1960	1960	1960	0
30	20230608	210000	632413220	1960	1960	1960	1960	0
31	20230608	205900	632413220	1960	1960	1960	1960	0
32	20230608	205800	632413220	1960	1960	1960	1960	1284
33	20230608	205700	632413220	1960	1960	1960	1960	0
34	20230608	205600	632413220	1960	1960	1960	1960	0
35	20230608	205500	632413220	1960	1960	1960	1960	0
36	20230608	205400	632413220	1960	1960	1960	1960	0
37	20230608	205300	632413220	1960	1960	1960	1960	0
38	20230608	205200	632413220	1960	1960	1960	1960	0
39	20230608	205100	632413220	1960	1960	1960	1960	0
40	20230608	205000	632413220	1960	1960	1960	1960	0
41	20230608	204900	632413220	1960	1960	1960	1960	0
42	20230608	204800	632413220	1960	1960	1960	1960	0
43	20230608	204700	632413220	1960	1960	1960	1960	0
44	20230608	204600	632413220	1960	1960	1960	1960	0
45	20230608	204500	632413220	1960	1960	1960	1960	0
46	20230608	204400	632413220	1960	1960	1960	1960	0
47	20230608	204300	632413220	1960	1960	1960	1960	0
48	20230608	204200	632413220	1960	1960	1960	1960	0
49	20230608	204100	632413220	1960	1960	1960	1960	0
50	20230608	204000	632413220	1960	1960	1960	1960	0
51	20230608	203900	632413220	1960	1960	1960	1960	0
52	20230608	203800	632413220	1960	1960	1960	1960	0
53	20230608	203700	632413220	1960	1960	1960	1960	0
54	20230608	203600	632413220	1960	1960	1960	1960	0
55	20230608	203500	632413220	1960	1960	1960	1960	0
56	20230608	203400	632413220	1960	1960	1960	1960	0
57	20230608	203300	632413220	1960	1960	1960	1960	0
58	20230608	203200	632413220	1960	1960	1960	1960	0
59	20230608	203100	632413220	1960	1960	1960	1960	0
60	20230608	203000	632413220	1960	1960	1960	1960	0
61	20230608	202900	632413220	1960	1960	1960	1960	0
62	20230608	202800	632413220	1960	1960	1960	1960	1284
63	20230608	202700	632413220	1960	1960	1960	1960	0
64	20230608	202600	632413220	1960	1960	1960	1960	0
65	20230608	202500	632413220	1960	1960	1960	1960	0
66	20230608	202400	632413220	1960	1960	1960	1960	0
67	20230608	202300	632413220	1960	1960	1960	1960	0
68	20230608	202200	632413220	1960	1960	1960	1960	0
69	20230608	202100	632413220	1960	1960	1960	1960	0
70	20230608	202000	632413220	1960	1960	1960	1960	0
71	20230608	201900	632413220	1960	1960	1960	1960	0
72	20230608	201800	632413220	1960	1960	1960	1960	0
73	20230608	201700	632413220	1960	1960	1960	1960	0
74	20230608	201600	632413220	1960	1960	1960	1960	0
75	20230608	201500	632413220	1960	1960	1960	1960	0
76	20230608	201400	632413220	1960	1960	1960	1960	0
77	20230608	201300	632413220	1960	1960	1960	1960	0
78	20230608	201200	632413220	1960	1960	1960	1960	0
79	20230608	201100	632413220	1960	1960	1960	1960	0
80	20230608	201000	632413220	1960	1960	1960	1960	0
81	20230608	200900	632413220	1960	1960	1960	1960	0
82	20230608	200800	632413220	1960	1960	1960	1960	0
83	20230608	200700	632413220	1960	1960	1960	1960	0
84	20230608	200600	632413220	1960	1960	1960	1960	0
85	20230608	200500	632413220	1960	1960	1960	1960	0
86	20230608	200400	632413220	1960	1960	1960	1960	0
87	20230608	200300	632413220	1960	1960	1960	1960	0
88	20230608	200200	632413220	1960	1960	1960	1960	0
89	20230608	200100	632413220	1960	1960	1960	1960	0
90	20230608	200000	632413220	1960	1960	1960	1960	0
91	20230608	195900	632413220	1960	1960	1960	1960	0
92	20230608	195800	632413220	1960	1960	1960	1960	1284
93	20230608	195700	632413220	1960	1960	1960	1960	0
94	20230608	195600	632413220	1960	1960	1960	1960	0
95	20230608	195500	632413220	1960	1960	1960	1960	0
96	20230608	195400	632413220	1960	1960	1960	1960	0
97	20230608	195300	632413220	1960	1960	1960	1960	0
98	20230608	195200	632413220	1960	1960	1960	1960	0
99	20230608	195100	632413220	1960	1960	1960	1960	0
100	20230608	195000	632413220	1960	1960	1960	1960	0
101	20230608	194900	632413220	1960	1960	1960	1960	0
102	20230608	194800	632413220	1960	1960	1960	1960	0
103	20230608	194700	632413220	1960	1960	1960	1960	0
104	20230608	194600	632413220	1960	1960	1960	1960	0
105	20230608	194500	632413220	1960	1960	1960	1960	0
106	20230608	194400	632413220	1960	1960	1960	1960	0
107	20230608	194300	632413220	1960	1960	1960	1960	0
108	20230608	194200	632413220	1960	1960	1960	1960	0
109	20230608	194100	632413220	1960	1960	1960	1960	0
110	20230608	194000	632413220	1960	1960	1960	1960	0
111	20230608	193900	632413220	1960	1960	1960	1960	0
112	20230608	193800	632413220	1960	1960	1960	1960	0
113	20230608	193700	632413220	1960	1960	1960	1960	0
114	20230608	193600	632413220	1960	1960	1960	1960	0
115	20230608	193500	632413220	1960	1960	1960	1960	0
116	20230608	193400	632413220	1960	1960	1960	1960	0
117	20230608	193300	632413220	1960	1960	1960	1960	0
118	20230608	193200	632413220	1960	1960	1960	1960	0
119	20230608	193100	632413220	1960	1960	1960	1960	0
120	20230608	193000	632413220	1960	1960	1960	1960	0
121	20230608	192900	632413220	1960	1960	1960	1960	0
122	20230608	192800	632413220	1960	1960	1960	1960	1284
123	20230608	192700	632413220	1960	1960	1960	1960	0
124	20230608	192600	632413220	1960	1960	1960	1960	0
125	20230608	192500	632413220	1960	1960	1960	1960	0
126	20230608	192400	632413220	1960	1960	1960	1960	0
127	20230608	192300	632413220	1960	1960	1960	1960	0
128	20230608	192200	632413220	1960	1960	1960	1960	0
129	20230608	192100	632413220	1960	1960	1960	1960	0
130	20230608	192000	632413220	1960	1960	1960	1960	0
131	20230608	191900	632413220	1960	1960	1960	1960	0
132	20230608	191800	632413220	1960	1960	1960	1960	0
133	20230608	191700	632413220	1960	1960	1960	1960	0
134	20230608	191600	632413220	1960	1960	1960	1960	0
135	20230608	191500	632413220	1960	1960	1960	1960	0
136	20230608	191400	632413220	1960	1960	1960	1960	0
137	20230608	191300	632413220	1960	1960	1960	1960	0
138	20230608	191200	632413220	1960	1960	1960	1960	0
139	20230608	191100	632413220	1960	1960	1960	1960	0
140	20230608	191000	632413220	1960	1960	1960	1960	0
141	20230608	190900	632413220	1960	1960	1960	1960	0
142	20230608	190800	632413220	1960	1960	1960	1960	0
143	20230608	190700	632413220	1960	1960	1960	1960	0
144	20230608	190600	632413220	1960	1960	1960	1960	0
145	20230608	190500	632413220	1960	1960	1960	1960	0
146	20230608	190400	632413220	1960	1960	1960	1960	0
147	20230608	190300	632413220	1960	1960	1960	1960	0
148	20230608	190200	632413220	1960	1960	1960	1960	0
149	20230608	190100	632413220	1960	1960	1960	1960	0
150	20230608	190000	632413220	1960	1960	1960	1960	0
151	20230608	185900	632413220	1960	1960	1960	1960	0
152	20230608	185800	632413220	1960	1960	1960	1960	1284
153	20230608	185700	632413220	1960	1960	1960	1960	0
154	20230608	185600	632413220	1960	1960	1960	1960	0
155	20230608	185500	632413220	1960	1960	1960	1960	0
156	20230608	185400	632413220	1960	1960	1960	1960	0
157	20230608	185300	632413220	1960	1960	1960	1960	0
158	20230608	185200	632413220	1960	1960	1960	1960	0
159	20230608	185100	632413220	1960	1960	1960	1960	0
160	20230608	185000	632413220	1960	1960	1960	1960	0
161	20230608	184900	632413220	1960	1960	1960	1960	0
162	20230608	184800	632413220	1960	1960	1960	1960	0
163	20230608	184700	632413220	1960	1960	1960	1960	0
164	20230608	184600	632413220	1960	1960	1960	1960	0
165	20230608	184500	632413220	1960	1960	1960	1960	0
166	20230608	184400	632413220	1960	1960	1960	1960	0
167	20230608	184300	632413220	1960	1960	1960	1960	0
168	20230608	184200	632413220	1960	1960	1960	1960	0
169	20230608	184100	632413220	1960	1960	1960	1960	0
170	20230608	184000	632413220	1960	1960	1960	1960	0
171	20230608	183900	632413220	1960	1960	1960	1960	0
172	20230608	183800	632413220	1960	1960	1960	1960	0
173	20230608	183700	632413220	1960	1960	1960	1960	0
174	20230608	183600	632413220	1960	1960	1960	1960	0
175	20230608	183500	632413220	1960	1960	1960	1960	0
176	20230608	183400	632413220	1960	1960	1960	1960	0
177	20230608	183300	632413220	1960	1960	1960	1960	0
178	20230608	183200	632413220	1960	1960	1960	1960	0
179	20230608	183100	632413220	1960	1960	1960	1960	0
180	20230608	183000	632413220	1960	1960	1960	1960	0
181	20230608	182900	632413220	1960	1960	1960	1960	0
182	20230608	182800	632413220	1960	1960	1960	1960	1284
183	20230608	182700	632413220	1960	1960	1960	1960	0
184	20230608	182600	632413220	1960	1960	1960	1960	0
185	20230608	182500	632413220	1960	1960	1960	1960	0
186	20230608	182400	632413220	1960	1960	1960	1960	0
187	20230608	182300	632413220	1960	1960	1960	1960	0
188	20230608	182200	632413220	1960	1960	1960	1960	0
189	20230608	182100	632413220	1960	1960	1960	1960	0
190	20230608	182000	632413220	1960	1960	1960	1960	0
191	20230608	181900	632413220	1960	1960	1960	1960	0
192	20230608	181800	632413220	1960	1960	1960	1960	0
193	20230608	181700	632413220	1960	1960	1960	1960	0
194	20230608	181600	632413220	1960	1960	1960	1960	0
195	20230608	181500	632413220	1960	1960	1960	1960	0
196	20230608	181400	632413220	1960	1960	1960	1960	0
197	20230608	181300	632413220	1960	1960	1960	1960	0
198	20230608	181200	632413220	1960	1960	1960	1960	0
199	20230608	181100	632413220	1960	1960	1960	1960	0
200	20230608	181000	632413220	1960	1960	1960	1960	0
201	20230608	180900	632413220	1960	1960	1960	1960	0
202	20230608	180800	632413220	1960	1960	1960	1960	0
203	20230608	180700	632413220	1960	1960	1960	1960	0
204	20230608	180600	632413220	1960	1960	1960	1960	0
205	20230608	180500	632413220	1960	1960	1960	1960	0
206	20230608	180400	632413220	1960	1960	1960	1960	0
207	20230608	180300	632413220	1960	1960	1960	1960	0
208	20230608	180200	632413220	1960	1960	1960	1960	0
209	20230608	180100	632413220	1960	1960	1960	1960	0
210	20230608	180000	632413220	1960	1960	1960	1960	0
211	20230608	175900	632413220	1960	1960	1960	1960	0
212	20230608	175800	632413220	1960	1960	1960	1960	1284
213	20230608	175700	632413220	1960	1960	1960	1960	0
214	20230608	175600	632413220	1960	1960	1960	1960	0
215	20230608	175500	632413220	1960	1960	1960	1960	0
216	20230608	175400	632413220	1960	1960	1960	1960	0
217	20230608	175300	632413220	1960	1960	1960	1960	0
218	20230608	175200	632413220	1960	1960	1960	1960	0
219	20230608	175100	632413220	1960	1960	1960	1960	0
220	20230608	175000	632413220	1960	1960	1960	1960	0
221	20230608	174900	632413220	1960	1960	1960	1960	0
222	20230608	174800	632413220	1960	1960	1960	1960	0
223	20230608	174700	632413220	1960	1960	1960	1960	0
224	20230608	174600	632413220	1960	1960	1960	1960	0
225	20230608	174500	632413220	1960	1960	1960	1960	0
226	20230608	174400	632413220	1960	1960	1960	1960	0
227	20230608	174300	632413220	1960	1960	1960	1960	0
228	20230608	174200	632413220	1960	1960	1960	1960	0
229	20230608	174100	632413220	1960	1960	1960	1960	0
230	20230608	174000	632413220	1960	1960	1960	1960	0
231	20230608	173900	632413220	1960	1960	1960	1960	0
232	20230608	173800	632413220	1960	1960	1960	1960	0
233	20230608	173700	632413220	1960	1960	1960	1960	0
234	20230608	173600	632413220	1960	1960	1960	1960	0
235	20230608	173500	632413220	1960	1960	1960	1960	0
236	20230608	173400	632413220	1960	1960	1960	1960	0
237	20230608	173300	632413220	1960	1960	1960	1960	0
238	20230608	173200	632413220	1960	1960	1960	1960	0
239	20230608	173100	632413220	1960	1960	1960	1960	0
240	20230608	173000	632413220	1960	1960	1960	1960	0
241	20230608	172900	632413220	1960	1960	1960	1960	0
242	20230608	172800	632413220	1960	1960	1960	1960	1284
243	20230608	172700	632413220	1960	1960	1960	1960	0
244	20230608	172600	632413220	1960	1960	1960	1960	0
245	20230608	172500	632413220	1960	1960	1960	1960	0
246	20230608	172400	632413220	1960	1960	1960	1960	0
247	20230608	172300	632413220	1960	1960	1960	1960	0
248	20230608	172200	632413220	1960	1960	1960	1960	0
249	20230608	172100	632413220	1960	1960	1960	1960	0
250	20230608	172000	632413220	1960	1960	1960	1960	0
251	20230608	171900	632413220	1960	1960	1960	1960	0
252	20230608	171800	632413220	1960	1960	1960	1960	0
253	20230608	171700	632413220	1960	1960	1960	1960	0
254	20230608	171600	632413220	1960	1960	1960	1960	0
255	20230608	171500	632413220	1960	1960	1960	1960	0
256	20230608	171400	632413220	1960	1960	1960	1960	0
257	20230608	171300	632413220	1960	1960	1960	1960	0
258	20230608	171200	632413220	1960	1960	1960	1960	0
259	20230608	171100	632413220	1960	1960	1960	1960	0
260	20230608	171000	632413220	1960	1960	1960	1960	0
261	20230608	170900	632413220	1960	1960	1960	1960	0
262	20230608	170800	632413220	1960	1960	1960	1960	0
263	20230608	170700	632413220	1960	1960	1960	1960	0
264	20230608	170600	632413220	1960	1960	1960	1960	0
265	20230608	170500	632413220	1960	1960	1960	1960	0
266	20230608	170400	632413220	1960	1960	1960	1960	0
267	20230608	170300	632413220	1960	1960	1960	1960	0
268	20230608	170200	632413220	1960	1960	1960	1960	0
269	20230608	170100	632413220	1960	1960	1960	1960	0
270	20230608	170000	632413220	1960	1960	1960	1960	0
271	20230608	165900	632413220	1960	1960	1960	1960	0
272	20230608	165800	632413220	1960	1960	1960	1960	1284
273	20230608	165700	632413220	1960	1960	1960	1960	0
274	20230608	165600	632413220	1960	1960	1960	1960	0
275	20230608	165500	632413220	1960	1960	1960	1960	0
276	20230608	165400	632413220	1960	1960	1960	1960	0
277	20230608	165300	632413220	1960	1960	1960	1960	0
278	20230608	165200	632413220	1960	1960	1960	1960	0
279	20230608	165100	632413220	1960	1960	1960	1960	0
280	20230608	165000	632413220	1960	1960	1960	1960	0
281	20230608	164900	632413220	1960	1960	1960	1960	0
282	20230608	164800	632413220	1960	1960	1960	1960	0
283	20230608	164700	632413220	1960	1960	1960	1960	0
284	20230608	164600	632413220	1960	1960	1960	1960	0
285	20230608	164500	632413220	1960	1960	1960	1960	0
286	20230608	164400	632413220	1960	1960	1960	1960	0
287	20230608	164300	632413220	1960	1960	1960	1960	0
288	20230608	164200	632413220	1960	1960	1960	1960	0
289	20230608	164100	632413220	1960	1960	1960	1960	0
290	20230608	164000	632413220	1960	1960	1960	1960	0
291	20230608	163900	632413220	1960	1960	1960	1960	0
292	20230608	163800	632413220	1960	1960	1960	1960	0
293	20230608	163700	632413220	1960	1960	1960	1960	0
294	20230608	163600	632413220	1960	1960	1960	1960	0
295	20230608	163500	632413220	1960	1960	1960	1960	0
296	20230608	163400	632413220	1960	1960	1960	1960	0
297	20230608	163300	632413220	1960	1960	1960	1960	0
298	20230608	163200	632413220	1960	1960	1960	1960	0
299	20230608	163100	632413220	1960	1960	1960	1960	0
300	20230608	163000	632413220	1960	1960	1960	1960	0
301	20230608	162900	632413220	1960	1960	1960	1960	0
302	20230608	162800	632413220	1960	1960	1960	1960	1284
303	20230608	162700	632413220	1960	1960	1960	1960	0
304	20230608	162600	632413220	1960	1960	1960	1960	0
305	20230608	162500	632413220	1960	1960	1960	1960	0
306	20230608	162400	632413220	1960	1960	1960	1960	0
307	20230608	162300	632413220	1960	1960	1960	1960	0
308	20230608	162200	632413220	1960	1960	1960	1960	0
309	20230608	162100	632413220	1960	1960	1960	1960	0
310	20230608	162000	632413220	1960	1960	1960	1960	0
311	20230608	161900	632413220	1960	1960	1960	1960	0
312	20230608	161800	632413220	1960	1960	1960	1960	0
313	20230608	161700	632413220	1960	1960	1960	1960	0
314	20230608	161600	632413220	1960	1960	1960	1960	0
315	20230608	161500	632413220	1960	1960	1960	1960	0
316	20230608	161400	632413220	1960	1960	1960	1960	0
317	20230608	161300	632413220	1960	1960	1960	1960	0
318	20230608	161200	632413220	1960	1960	1960	1960	0
319	20230608	161100	632413220	1960	1960	1960	1960	0
320	20230608	161000	632413220	1960	1960	1960	1960	0
321	20230608	160900	632413220	1960	1960	1960	1960	0
322	20230608	160800	632413220	1960	1960	1960	1960	0
323	20230608	160700	632413220	1960	1960	1960	1960	0
324	20230608	160600	632413220	1960	1960	1960	1960	0
325	20230608	160500	632413220	1960	1960	1960	1960	0
326	20230608	160400	632413220	1960	1960	1960	1960	0
327	20230608	160300	632413220	1960	1960	1960	1960	0
328	20230608	160200	632413220	1960	1960	1960	1960	0
329	20230608	160100	632413220	1960	1960	1960	1960	0
330	20230608	160000	632413220	1960	1960	1960	1960	0
331	20230608	155900	632413220	1960	1960	1960	1960	0
332	20230608	155800	632413220	1960	1960	1960	1960	1284
333	20230608	155700	632413220	1960	1960	1960	1960	0
334	20230608	155600	632413220	1960	1960	1960	1960	0
335	20230608	155500	632413220	1960	1960	1960	1960	0
336	20230608	155400	632413220	1960	1960	1960	1960	0
337	20230608	155300	632413220	1960	1960	1960	1960	0
338	20230608	155200	632413220	1960	1960	1960	1960	0
339	20230608	155100	632413220	1960	1960	1960	1960	0
340	20230608	155000	632413220	1960	1960	1960	1960	0
341	20230608	154900	632413220	1960	1960	1960	1960	0
342	20230608	154800	632413220	1960	1960	1960	1960	0
343	20230608	154700	632413220	1960	1960	1960	1960	0
344	20230608	154600	632413220	1960	1960	1960	1960	0
345	20230608	154500	632413220	1960	1960	1960	1960	0
346	20230608	154400	632413220	1960	1960	1960	1960	0
347	20230608	154300	632413220	1960	1960	1960	1960	0
348	20230608	154200	632413220	1960	1960	1960	1960	0
349	20230608	154100	632413220	1960	1960	1960	1960	0
350	20230608	154000	632413220	1960	1960	1960	1960	0
351	20230608	153900	632413220	1960	1960	1960	1960	0
352	20230608	153800	632413220	1960	1960	1960	1960	0
353	20230608	153700	632413220	1960	1960	1960	1960	0
354	20230608	153600	632413220	1960	1960	1960	1960	0
355	20230608	153500	632413220	1960	1960	1960	1960	0
356	20230608	153400	632413220	1960	1960	1960	1960	0
357	20230608	153300	632413220	1960	1960	1960	1960	0
358	20230608	153200	632413220	1960	1960	1960	1960	0
359	20230608	153100	632413220	1960	1960	1960	1960	0
360	20230608	153000	632413220	1960	1960	1960	1960	1284
361	20230608	152900	629896580	1960	1960	1960	1960	0
362	20230608	152800	629896580	1960	1960	1960	1960	0
363	20230608	152700	629896580	1960	1960	1960	1960	0
364	20230608	152600	629896580	1960	1960	1960	1960	0
365	20230608	152500	629896580	1960	1960	1960	1960	0
366	20230608	152400	629896580	1960	1960	1960	1960	0
367	20230608	152300	629896580	1960	1960	1960	1960	0
368	20230608	152200	629896580	1960	1960	1960	1960	0
369	20230608	152100	629896580	1960	1960	1960	1960	0
370	20230608	152000	629896580	1960	1960	1960	1960	0
371	20230608	151900	629896580	1960	1958	1960	1957	1674
372	20230608	151800	626617411	1958	1958	1958	1957	62
373	20230608	151700	626496059	1958	1958	1958	1957	270
374	20230608	151600	625967507	1958	1957	1958	1957	268
375	20230608	151500	625442882	1958	1958	1958	1957	889
376	20230608	151400	623702287	1958	1957	1958	1957	387
377	20230608	151300	622944924	1958	1958	1958	1958	39
378	20230608	151200	622868562	1958	1958	1958	1958	615
379	20230608	151100	621664392	1958	1958	1958	1958	285
380	20230608	151000	621106362	1958	1958	1958	1958	2
381	20230608	150900	621102446	1958	1956	1958	1956	328
382	20230608	150800	620460589	1956	1957	1957	1955	1015
383	20230608	150700	618475726	1956	1956	1957	1956	213
384	20230608	150600	618058968	1957	1956	1957	1956	512
385	20230608	150500	617057494	1956	1956	1956	1955	902
386	20230608	150400	615293755	1955	1958	1958	1955	4716
387	20230608	150300	606073413	1958	1958	1958	1958	2
388	20230608	150200	606069497	1956	1956	1958	1956	644
389	20230608	150100	604809829	1958	1958	1958	1958	2
390	20230608	150000	604805913	1958	1957	1958	1957	108
391	20230608	145900	604594551	1958	1958	1958	1957	451
392	20230608	145800	603711593	1958	1958	1958	1958	110
393	20230608	145700	603496213	1958	1957	1958	1956	3430
394	20230608	145600	596780450	1958	1957	1958	1956	80
395	20230608	145500	596623890	1957	1957	1958	1956	1504
396	20230608	145400	593680615	1957	1956	1957	1956	60
397	20230608	145300	593563247	1955	1955	1956	1955	565
398	20230608	145200	592458399	1956	1955	1956	1955	23
399	20230608	145100	592413426	1956	1956	1956	1956	2
400	20230608	145000	592409514	1956	1957	1957	1955	26
401	20230608	144900	592358674	1957	1957	1957	1957	1271
402	20230608	144800	589871327	1957	1957	1957	1956	124
403	20230608	144700	589628679	1957	1955	1957	1955	140
404	20230608	144600	589354967	1957	1955	1957	1955	380
405	20230608	144500	588611786	1956	1956	1956	1956	10
406	20230608	144400	588592226	1956	1955	1956	1954	2230
407	20230608	144300	584232581	1954	1954	1955	1954	127
408	20230608	144200	583984319	1954	1953	1954	1953	235
409	20230608	144100	583525164	1953	1955	1955	1953	505
410	20230608	144000	582538895	1953	1954	1955	1953	1835
411	20230608	143900	578953485	1953	1954	1954	1953	628
412	20230608	143800	577726446	1954	1954	1954	1953	568
413	20230608	143700	576616638	1954	1954	1954	1954	2
414	20230608	143600	576612730	1954	1953	1954	1952	363
415	20230608	143500	575903791	1953	1953	1953	1951	12201
416	20230608	143400	552085173	1954	1954	1954	1954	4
417	20230608	143300	552077357	1953	1954	1954	1953	250
418	20230608	143200	551588948	1953	1956	1956	1953	1163
419	20230608	143100	549316463	1956	1955	1956	1955	3
420	20230608	143000	549310596	1956	1955	1956	1954	131
421	20230608	142900	549054575	1955	1955	1955	1955	7
422	20230608	142800	549040890	1956	1955	1956	1955	13
423	20230608	142700	549015473	1956	1956	1956	1955	15
424	20230608	142600	548986144	1956	1955	1956	1954	167
425	20230608	142500	548659800	1956	1957	1957	1956	557
426	20230608	142400	547569808	1957	1957	1957	1954	42
427	20230608	142300	547487671	1954	1956	1957	1954	759
428	20230608	142200	546003897	1956	1956	1956	1953	3315
429	20230608	142100	539528980	1956	1955	1956	1954	357
430	20230608	142000	538830898	1956	1956	1956	1954	1288
431	20230608	141900	536312128	1955	1953	1956	1953	1287
432	20230608	141800	533797765	1956	1954	1956	1954	4
433	20230608	141700	533789945	1956	1954	1956	1954	72
434	20230608	141600	533649246	1954	1953	1954	1953	253
435	20230608	141500	533155024	1953	1953	1953	1953	812
436	20230608	141400	531569188	1953	1953	1953	1953	1491
437	20230608	141300	528657265	1953	1956	1956	1952	3709
438	20230608	141200	521412589	1957	1956	1957	1955	6075
439	20230608	141100	509535804	1956	1956	1957	1955	206
440	20230608	141000	509132804	1955	1956	1958	1955	2589
441	20230608	140900	504068875	1956	1958	1959	1956	3403
442	20230608	140800	497407314	1959	1959	1959	1958	57
443	20230608	140700	497295703	1959	1959	1959	1958	1227
444	20230608	140600	494893010	1959	1957	1959	1957	1056
445	20230608	140500	492824408	1959	1959	1959	1957	54
446	20230608	140400	492718726	1957	1957	1959	1957	740
447	20230608	140300	491270088	1958	1958	1959	1957	477
448	20230608	140200	490336443	1959	1959	1959	1957	42
449	20230608	140100	490254225	1959	1956	1959	1956	838
450	20230608	140000	488614793	1958	1961	1961	1956	5727
451	20230608	135900	477403524	1959	1960	1961	1959	955
452	20230608	135800	475531693	1961	1961	1961	1959	74
453	20230608	135700	475386721	1959	1959	1961	1959	1323
454	20230608	135600	472793956	1959	1961	1961	1959	216
455	20230608	135500	472370800	1960	1960	1961	1960	351
456	20230608	135400	471682639	1961	1960	1962	1959	4198
457	20230608	135300	463456303	1962	1961	1962	1961	67
458	20230608	135200	463324915	1960	1960	1961	1960	395
459	20230608	135100	462550413	1961	1960	1961	1960	430
460	20230608	135000	461707583	1961	1961	1961	1961	0
461	20230608	134900	461707583	1961	1961	1961	1960	22
462	20230608	134800	461664442	1961	1960	1961	1960	7874
463	20230608	134700	446231401	1962	1961	1962	1960	1016
464	20230608	134600	444239344	1962	1960	1962	1960	819
465	20230608	134500	442634055	1962	1961	1962	1961	1056
466	20230608	134400	440563238	1962	1961	1962	1961	1874
467	20230608	134300	436888323	1963	1963	1963	1961	210
468	20230608	134200	436476111	1963	1961	1963	1961	387
469	20230608	134100	435716582	1963	1963	1963	1963	319
470	20230608	134000	435090385	1963	1963	1963	1963	0
471	20230608	133900	435090385	1963	1963	1963	1963	0
472	20230608	133800	435090385	1963	1963	1963	1961	11
473	20230608	133700	435068804	1963	1962	1963	1962	117
474	20230608	133600	434839233	1962	1961	1962	1961	1119
475	20230608	133500	432644592	1963	1963	1963	1962	252
476	20230608	133400	432150162	1963	1962	1963	1962	162
477	20230608	133300	431832296	1962	1962	1962	1962	0
478	20230608	133200	431832296	1962	1963	1963	1960	5239
479	20230608	133100	421558772	1963	1963	1963	1961	518
480	20230608	133000	420542288	1963	1963	1964	1961	4376
481	20230608	132900	411956198	1963	1964	1964	1963	348
482	20230608	132800	411272824	1964	1964	1964	1963	3
483	20230608	132700	411266933	1964	1965	1965	1963	13612
484	20230608	132600	384539048	1969	1969	1969	1969	0
485	20230608	132500	384539048	1969	1969	1969	1969	100
486	20230608	132400	384342148	1969	1969	1969	1969	1
487	20230608	132300	384340179	1965	1965	1965	1965	71
488	20230608	132200	384200664	1969	1966	1969	1966	95
489	20230608	132100	384013888	1970	1970	1970	1970	0
490	20230608	132000	384013888	1970	1968	1970	1968	5854
491	20230608	131900	372484204	1968	1967	1968	1966	478
492	20230608	131800	371544040	1968	1968	1968	1968	0
493	20230608	131700	371544040	1968	1968	1968	1968	0
494	20230608	131600	371544040	1968	1968	1968	1968	40
495	20230608	131500	371465320	1968	1968	1968	1968	20
496	20230608	131400	371425960	1968	1968	1968	1968	20
497	20230608	131300	371386600	1968	1968	1968	1965	119
498	20230608	131200	371152687	1968	1968	1968	1968	40
499	20230608	131100	371073967	1968	1966	1968	1966	51
500	20230608	131000	370973699	1968	1967	1968	1965	106
501	20230608	130900	370765246	1967	1966	1968	1964	15284
502	20230608	130800	340718425	1968	1967	1969	1966	1033
503	20230608	130700	338686539	1969	1967	1969	1967	188
504	20230608	130600	338316679	1969	1967	1969	1966	3504
505	20230608	130500	331423940	1967	1969	1969	1967	4
506	20230608	130400	331416068	1967	1968	1970	1967	4641
507	20230608	130300	322282604	1970	1970	1970	1968	97
508	20230608	130200	322091656	1970	1969	1970	1968	3405
509	20230608	130100	315390380	1970	1969	1970	1969	221
510	20230608	130000	314955230	1970	1970	1970	1970	3000
511	20230608	125900	309045230	1970	1969	1970	1968	223
512	20230608	125800	308606198	1970	1970	1970	1970	0
513	20230608	125700	308606198	1970	1969	1970	1969	993
514	20230608	125600	306650480	1970	1970	1970	1970	10
515	20230608	125500	306630780	1970	1970	1970	1970	0
516	20230608	125400	306630780	1970	1969	1970	1969	1002
517	20230608	125300	304657675	1969	1970	1970	1969	12881
518	20230608	125200	279294981	1969	1969	1969	1969	175
519	20230608	125100	278950406	1970	1970	1970	1970	6067
520	20230608	125000	266998416	1971	1971	1971	1970	421
521	20230608	124900	266169006	1970	1971	1971	1970	443
522	20230608	124800	265296295	1970	1970	1971	1970	1033
523	20230608	124700	263261282	1971	1970	1971	1970	1269
524	20230608	124600	260761349	1970	1970	1971	1970	98
525	20230608	124500	260568285	1970	1971	1971	1970	2355
526	20230608	124400	255928834	1971	1971	1971	1971	4
527	20230608	124300	255920950	1970	1971	1971	1970	59
528	20230608	124200	255804662	1972	1972	1972	1972	2
529	20230608	124100	255800718	1971	1972	1972	1971	302
530	20230608	124000	255205474	1972	1972	1972	1972	0
531	20230608	123900	255205474	1972	1972	1973	1972	280
532	20230608	123800	254653313	1970	1971	1971	1970	1174
533	20230608	123700	252339608	1972	1971	1972	1971	193
534	20230608	123600	251959103	1972	1972	1972	1972	0
535	20230608	123500	251959103	1972	1973	1973	1972	454
536	20230608	123400	251063795	1973	1973	1973	1973	10
537	20230608	123300	251044065	1973	1973	1973	1973	1397
538	20230608	123200	248287784	1974	1974	1974	1974	0
539	20230608	123100	248287784	1974	1974	1974	1974	100
540	20230608	123000	248090384	1974	1974	1974	1974	76
541	20230608	122900	247940360	1974	1974	1974	1974	0
542	20230608	122800	247940360	1974	1975	1975	1973	455
543	20230608	122700	247042359	1975	1976	1976	1975	2679
544	20230608	122600	241751180	1977	1977	1977	1977	80
545	20230608	122500	241593020	1977	1976	1977	1976	102
546	20230608	122400	241391466	1976	1976	1976	1976	155
547	20230608	122300	241085186	1976	1976	1976	1976	0
548	20230608	122200	241085186	1976	1976	1976	1976	0
549	20230608	122100	241085186	1976	1976	1976	1976	250
550	20230608	122000	240591186	1976	1976	1976	1976	0
551	20230608	121900	240591186	1976	1976	1976	1976	0
552	20230608	121800	240591186	1976	1976	1976	1976	477
553	20230608	121700	239648634	1976	1975	1976	1975	154
554	20230608	121600	239344482	1975	1975	1975	1975	1020
555	20230608	121500	237329982	1975	1975	1975	1975	20
556	20230608	121400	237290482	1975	1975	1975	1975	50
557	20230608	121300	237191732	1975	1974	1975	1974	156
558	20230608	121200	236883636	1973	1974	1975	1973	407
559	20230608	121100	236079960	1975	1975	1975	1975	0
560	20230608	121000	236079960	1975	1975	1975	1975	0
561	20230608	120900	236079960	1975	1975	1975	1975	0
562	20230608	120800	236079960	1975	1974	1975	1973	2614
563	20230608	120700	230920213	1976	1976	1976	1976	2
564	20230608	120600	230916261	1976	1976	1976	1976	0
565	20230608	120500	230916261	1976	1976	1976	1976	1
566	20230608	120400	230914285	1976	1974	1976	1974	1503
567	20230608	120300	227946059	1975	1974	1975	1974	2647
568	20230608	120200	222718788	1974	1974	1974	1974	16
569	20230608	120100	222687204	1974	1971	1974	1971	2272
570	20230608	120000	218204982	1971	1971	1971	1971	18
571	20230608	115900	218169504	1972	1972	1972	1972	0
572	20230608	115800	218169504	1972	1972	1972	1972	1
573	20230608	115700	218167532	1972	1972	1972	1972	0
574	20230608	115600	218167532	1972	1971	1972	1971	871
575	20230608	115500	216450790	1971	1969	1971	1969	126
576	20230608	115400	216202571	1971	1969	1971	1969	201
577	20230608	115300	215806800	1969	1969	1969	1969	22
578	20230608	115200	215763482	1971	1969	1971	1969	26
579	20230608	115100	215712286	1971	1971	1971	1971	0
580	20230608	115000	215712286	1971	1969	1971	1969	2
581	20230608	114900	215708346	1971	1971	1971	1971	0
582	20230608	114800	215708346	1971	1970	1971	1970	17
583	20230608	114700	215674855	1970	1970	1970	1970	105
584	20230608	114600	215468005	1970	1970	1970	1970	30
585	20230608	114500	215408905	1970	1970	1970	1969	7056
586	20230608	114400	201514855	1971	1970	1971	1970	16
587	20230608	114300	201483334	1971	1971	1971	1971	152
588	20230608	114200	201183742	1970	1970	1970	1970	1796
589	20230608	114100	197645622	1971	1972	1972	1970	9496
590	20230608	114000	178930444	1972	1973	1973	1972	636
591	20230608	113900	177676248	1974	1974	1974	1974	0
592	20230608	113800	177676248	1974	1974	1974	1974	1
593	20230608	113700	177674274	1974	1974	1974	1974	2
594	20230608	113600	177670326	1974	1974	1974	1974	1
595	20230608	113500	177668352	1974	1974	1974	1974	2
596	20230608	113400	177664404	1973	1973	1973	1972	153
597	20230608	113300	177362557	1972	1974	1974	1972	756
598	20230608	113200	175871625	1974	1974	1974	1974	28
599	20230608	113100	175816353	1974	1973	1974	1973	493
600	20230608	113000	174843663	1973	1972	1973	1972	24
601	20230608	112900	174796334	1973	1973	1973	1973	1
602	20230608	112800	174794361	1972	1972	1973	1972	471
603	20230608	112700	173865548	1973	1972	1973	1972	26
604	20230608	112600	173814275	1973	1973	1973	1972	77
605	20230608	112500	173662420	1974	1974	1974	1974	0
606	20230608	112400	173662420	1974	1974	1974	1974	0
607	20230608	112300	173662420	1974	1974	1974	1974	1
608	20230608	112200	173660446	1972	1972	1972	1972	64
609	20230608	112100	173534238	1974	1974	1974	1974	0
610	20230608	112000	173534238	1974	1974	1974	1974	1
611	20230608	111900	173532264	1974	1973	1974	1973	977
612	20230608	111800	171604113	1973	1973	1973	1973	1
613	20230608	111700	171602140	1972	1972	1973	1972	135
614	20230608	111600	171335919	1973	1973	1973	1973	9
615	20230608	111500	171318162	1973	1973	1973	1973	20
616	20230608	111400	171278702	1973	1971	1973	1971	48
617	20230608	111300	171184091	1972	1973	1973	1972	735
618	20230608	111200	169734669	1972	1973	1973	1972	323
619	20230608	111100	169097662	1973	1973	1973	1973	0
620	20230608	111000	169097662	1973	1972	1973	1972	69
621	20230608	110900	168961593	1974	1972	1974	1972	92
622	20230608	110800	168780167	1974	1973	1974	1973	72
623	20230608	110700	168638102	1974	1974	1974	1974	0
624	20230608	110600	168638102	1974	1972	1974	1972	120
625	20230608	110500	168401419	1974	1974	1974	1974	0
626	20230608	110400	168401419	1974	1974	1974	1974	250
627	20230608	110300	167907919	1974	1974	1974	1974	209
628	20230608	110200	167495353	1974	1974	1974	1974	69
629	20230608	110100	167359147	1975	1975	1975	1975	10
630	20230608	110000	167339397	1975	1974	1975	1974	1570
631	20230608	105900	164240216	1974	1974	1974	1972	2226
632	20230608	105800	159848858	1973	1974	1974	1973	280
633	20230608	105700	159296411	1974	1973	1974	1973	116
634	20230608	105600	159067496	1974	1973	1975	1973	1086
635	20230608	105500	156924815	1975	1974	1975	1974	319
636	20230608	105400	156295105	1975	1975	1975	1975	15
637	20230608	105300	156265480	1975	1974	1975	1974	167
638	20230608	105200	155935805	1975	1975	1975	1974	2737
639	20230608	105100	150530313	1974	1974	1975	1974	1603
640	20230608	105000	147364686	1974	1974	1974	1974	1
641	20230608	104900	147362712	1974	1974	1975	1974	871
642	20230608	104800	145642966	1975	1974	1975	1974	282
643	20230608	104700	145086296	1974	1975	1975	1974	620
644	20230608	104600	143862376	1974	1973	1975	1973	2271
645	20230608	104500	139379670	1973	1973	1973	1973	48
646	20230608	104400	139284966	1972	1973	1973	1972	4
647	20230608	104300	139277075	1973	1972	1973	1972	1967
648	20230608	104200	135396634	1972	1972	1972	1972	561
649	20230608	104100	134290342	1972	1971	1972	1970	1819
650	20230608	104000	130705161	1971	1970	1971	1970	703
651	20230608	103900	129320248	1971	1970	1971	1970	52
652	20230608	103800	129217806	1970	1970	1971	1969	39
653	20230608	103700	129141007	1970	1970	1971	1970	51
654	20230608	103600	129040536	1971	1969	1971	1969	151
655	20230608	103500	128743215	1971	1971	1971	1970	822
656	20230608	103400	127123563	1972	1972	1973	1972	419
657	20230608	103300	126297294	1973	1973	1973	1973	0
658	20230608	103200	126297294	1973	1972	1973	1972	105
659	20230608	103100	126090211	1973	1973	1973	1973	1
660	20230608	103000	126088238	1972	1971	1973	1971	348
661	20230608	102900	125402082	1971	1970	1971	1970	102
662	20230608	102800	125201140	1970	1969	1970	1969	237
663	20230608	102700	124734486	1970	1970	1972	1970	529
664	20230608	102600	123692354	1972	1972	1972	1970	464
665	20230608	102500	122778176	1972	1972	1972	1970	22
666	20230608	102400	122734828	1972	1970	1972	1970	76
667	20230608	102300	122585076	1972	1972	1972	1972	8
668	20230608	102200	122569300	1972	1972	1972	1972	93
669	20230608	102100	122385904	1972	1970	1972	1970	160
670	20230608	102000	122070567	1971	1971	1971	1971	1
671	20230608	101900	122068596	1970	1971	1971	1970	26
672	20230608	101800	122017374	1970	1971	1971	1970	43
673	20230608	101700	121932644	1971	1971	1971	1970	505
674	20230608	101600	120937291	1971	1970	1971	1968	2107
675	20230608	101500	116789934	1971	1969	1971	1969	35
676	20230608	101400	116721014	1971	1971	1971	1971	0
677	20230608	101300	116721014	1971	1971	1971	1969	14
678	20230608	101200	116693424	1971	1971	1971	1971	2
679	20230608	101100	116689482	1971	1970	1971	1968	976
680	20230608	101000	114766850	1970	1968	1970	1968	129
681	20230608	100900	114512810	1970	1970	1970	1970	0
682	20230608	100800	114512810	1970	1969	1970	1969	112
683	20230608	100700	114292270	1969	1969	1969	1968	33
684	20230608	100600	114227295	1968	1969	1969	1967	168
685	20230608	100500	113896651	1967	1969	1969	1967	179
686	20230608	100400	113544534	1968	1968	1968	1966	1283
687	20230608	100300	111020047	1968	1966	1968	1966	820
688	20230608	100200	109407703	1968	1966	1968	1966	155
689	20230608	100100	109102929	1969	1969	1969	1967	84
690	20230608	100000	108937685	1967	1968	1969	1967	1506
691	20230608	095900	105975344	1970	1970	1970	1970	0
692	20230608	095800	105975344	1970	1970	1970	1970	154
693	20230608	095700	105671964	1970	1970	1970	1970	0
694	20230608	095600	105671964	1970	1970	1970	1970	0
695	20230608	095500	105671964	1970	1969	1970	1969	32
696	20230608	095400	105608934	1970	1967	1970	1967	1193
697	20230608	095300	103261163	1968	1967	1968	1967	1826
698	20230608	095200	99669364	1967	1967	1967	1966	639
699	20230608	095100	98412528	1967	1968	1969	1967	3791
700	20230608	095000	90953391	1970	1970	1970	1970	1032
701	20230608	094900	88920351	1968	1971	1974	1968	4085
702	20230608	094800	80875387	1971	1973	1974	1971	2357
703	20230608	094700	76227717	1973	1973	1973	1971	57
704	20230608	094600	76115366	1973	1973	1973	1973	0
705	20230608	094500	76115366	1973	1972	1973	1970	204
706	20230608	094400	75713032	1972	1970	1972	1970	343
707	20230608	094300	75036808	1972	1973	1973	1970	149
708	20230608	094200	74743270	1973	1972	1973	1971	254
709	20230608	094100	74242433	1972	1971	1973	1970	1053
710	20230608	094000	72166989	1973	1974	1974	1972	207
711	20230608	093900	71758782	1972	1972	1972	1972	73
712	20230608	093800	71614826	1974	1974	1974	1974	101
713	20230608	093700	71415452	1971	1972	1974	1971	95
714	20230608	093600	71228200	1974	1974	1974	1974	35
715	20230608	093500	71159110	1974	1974	1974	1974	200
716	20230608	093400	70764310	1974	1974	1974	1974	2002
717	20230608	093300	66812362	1974	1973	1974	1972	321
718	20230608	093200	66179054	1972	1973	1973	1972	626
719	20230608	093100	64944016	1973	1971	1973	1971	375
720	20230608	093000	64204615	1973	1972	1973	1972	762
721	20230608	092900	62701899	1972	1970	1972	1970	437
722	20230608	092800	61840195	1972	1970	1972	1970	35
723	20230608	092700	61771243	1972	1969	1972	1969	178
724	20230608	092600	61420478	1972	1972	1972	1971	96
725	20230608	092500	61231260	1972	1972	1972	1968	46
726	20230608	092400	61140712	1972	1968	1972	1968	510
727	20230608	092300	60136944	1968	1969	1972	1968	3951
728	20230608	092200	52359317	1972	1971	1972	1968	6324
729	20230608	092100	39897322	1973	1971	1974	1971	304
730	20230608	092000	39297817	1974	1971	1974	1971	32
731	20230608	091900	39234739	1974	1971	1974	1971	62
732	20230608	091800	39112531	1975	1975	1975	1970	41
733	20230608	091700	39031746	1970	1975	1976	1970	1345
734	20230608	091600	36381098	1974	1971	1974	1970	548
735	20230608	091500	35300499	1971	1975	1975	1971	615
736	20230608	091400	34088090	1971	1976	1976	1970	5253
737	20230608	091300	23725939	1978	1978	1978	1975	66
738	20230608	091200	23595553	1978	1975	1978	1975	170
739	20230608	091100	23259500	1978	1978	1978	1975	2348
740	20230608	091000	18621076	1979	1980	1982	1979	1492
741	20230608	090900	15666705	1984	1984	1984	1981	42
742	20230608	090800	15583488	1984	1985	1985	1980	635
743	20230608	090700	14325199	1984	1984	1984	1984	91
744	20230608	090600	14144655	1984	1983	1984	1981	218
745	20230608	090500	13712676	1984	1986	1986	1984	148
746	20230608	090400	13419036	1986	1985	1986	1985	12
747	20230608	090300	13395215	1986	1981	1987	1981	228
748	20230608	090200	12942926	1981	1980	1981	1979	370
749	20230608	090100	12210458	1980	1989	1989	1980	3818
750	20230608	090000	4630152	1989	1988	1989	1988	2329