KissMeData/242040/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	205300	135612788	1951	1951	1951	1951	7910
3	20240627	205200	135612788	1951	1951	1951	1951	0
4	20240627	205100	135612788	1951	1951	1951	1951	0
5	20240627	205000	135612788	1951	1951	1951	1951	0
6	20240627	204900	135612788	1951	1951	1951	1951	0
7	20240627	204800	135612788	1951	1951	1951	1951	0
8	20240627	204700	135612788	1951	1951	1951	1951	0
9	20240627	204600	135612788	1951	1951	1951	1951	0
10	20240627	204500	135612788	1951	1951	1951	1951	0
11	20240627	204400	135612788	1951	1951	1951	1951	0
12	20240627	204300	135612788	1951	1951	1951	1951	0
13	20240627	204200	135612788	1951	1951	1951	1951	0
14	20240627	204100	135612788	1951	1951	1951	1951	0
15	20240627	204000	135612788	1951	1951	1951	1951	0
16	20240627	203900	135612788	1951	1951	1951	1951	0
17	20240627	203800	135612788	1951	1951	1951	1951	0
18	20240627	203700	135612788	1951	1951	1951	1951	0
19	20240627	203600	135612788	1951	1951	1951	1951	0
20	20240627	203500	135612788	1951	1951	1951	1951	0
21	20240627	203400	135612788	1951	1951	1951	1951	0
22	20240627	203300	135612788	1951	1951	1951	1951	0
23	20240627	203200	135612788	1951	1951	1951	1951	0
24	20240627	203100	135612788	1951	1951	1951	1951	0
25	20240627	203000	135612788	1951	1951	1951	1951	0
26	20240627	202900	135612788	1951	1951	1951	1951	0
27	20240627	202800	135612788	1951	1951	1951	1951	0
28	20240627	202700	135612788	1951	1951	1951	1951	0
29	20240627	202600	135612788	1951	1951	1951	1951	0
30	20240627	202500	135612788	1951	1951	1951	1951	0
31	20240627	202400	135612788	1951	1951	1951	1951	0
32	20240627	202300	135612788	1951	1951	1951	1951	7910
33	20240627	202200	135612788	1951	1951	1951	1951	0
34	20240627	202100	135612788	1951	1951	1951	1951	0
35	20240627	202000	135612788	1951	1951	1951	1951	0
36	20240627	201900	135612788	1951	1951	1951	1951	0
37	20240627	201800	135612788	1951	1951	1951	1951	0
38	20240627	201700	135612788	1951	1951	1951	1951	0
39	20240627	201600	135612788	1951	1951	1951	1951	0
40	20240627	201500	135612788	1951	1951	1951	1951	0
41	20240627	201400	135612788	1951	1951	1951	1951	0
42	20240627	201300	135612788	1951	1951	1951	1951	0
43	20240627	201200	135612788	1951	1951	1951	1951	0
44	20240627	201100	135612788	1951	1951	1951	1951	0
45	20240627	201000	135612788	1951	1951	1951	1951	0
46	20240627	200900	135612788	1951	1951	1951	1951	0
47	20240627	200800	135612788	1951	1951	1951	1951	0
48	20240627	200700	135612788	1951	1951	1951	1951	0
49	20240627	200600	135612788	1951	1951	1951	1951	0
50	20240627	200500	135612788	1951	1951	1951	1951	0
51	20240627	200400	135612788	1951	1951	1951	1951	0
52	20240627	200300	135612788	1951	1951	1951	1951	0
53	20240627	200200	135612788	1951	1951	1951	1951	0
54	20240627	200100	135612788	1951	1951	1951	1951	0
55	20240627	200000	135612788	1951	1951	1951	1951	0
56	20240627	195900	135612788	1951	1951	1951	1951	0
57	20240627	195800	135612788	1951	1951	1951	1951	0
58	20240627	195700	135612788	1951	1951	1951	1951	0
59	20240627	195600	135612788	1951	1951	1951	1951	0
60	20240627	195500	135612788	1951	1951	1951	1951	0
61	20240627	195400	135612788	1951	1951	1951	1951	0
62	20240627	195300	135612788	1951	1951	1951	1951	7910
63	20240627	195200	135612788	1951	1951	1951	1951	0
64	20240627	195100	135612788	1951	1951	1951	1951	0
65	20240627	195000	135612788	1951	1951	1951	1951	0
66	20240627	194900	135612788	1951	1951	1951	1951	0
67	20240627	194800	135612788	1951	1951	1951	1951	0
68	20240627	194700	135612788	1951	1951	1951	1951	0
69	20240627	194600	135612788	1951	1951	1951	1951	0
70	20240627	194500	135612788	1951	1951	1951	1951	0
71	20240627	194400	135612788	1951	1951	1951	1951	0
72	20240627	194300	135612788	1951	1951	1951	1951	0
73	20240627	194200	135612788	1951	1951	1951	1951	0
74	20240627	194100	135612788	1951	1951	1951	1951	0
75	20240627	194000	135612788	1951	1951	1951	1951	0
76	20240627	193900	135612788	1951	1951	1951	1951	0
77	20240627	193800	135612788	1951	1951	1951	1951	0
78	20240627	193700	135612788	1951	1951	1951	1951	0
79	20240627	193600	135612788	1951	1951	1951	1951	0
80	20240627	193500	135612788	1951	1951	1951	1951	0
81	20240627	193400	135612788	1951	1951	1951	1951	0
82	20240627	193300	135612788	1951	1951	1951	1951	0
83	20240627	193200	135612788	1951	1951	1951	1951	0
84	20240627	193100	135612788	1951	1951	1951	1951	0
85	20240627	193000	135612788	1951	1951	1951	1951	0
86	20240627	192900	135612788	1951	1951	1951	1951	0
87	20240627	192800	135612788	1951	1951	1951	1951	0
88	20240627	192700	135612788	1951	1951	1951	1951	0
89	20240627	192600	135612788	1951	1951	1951	1951	0
90	20240627	192500	135612788	1951	1951	1951	1951	0
91	20240627	192400	135612788	1951	1951	1951	1951	0
92	20240627	192300	135612788	1951	1951	1951	1951	7910
93	20240627	192200	135612788	1951	1951	1951	1951	0
94	20240627	192100	135612788	1951	1951	1951	1951	0
95	20240627	192000	135612788	1951	1951	1951	1951	0
96	20240627	191900	135612788	1951	1951	1951	1951	0
97	20240627	191800	135612788	1951	1951	1951	1951	0
98	20240627	191700	135612788	1951	1951	1951	1951	0
99	20240627	191600	135612788	1951	1951	1951	1951	0
100	20240627	191500	135612788	1951	1951	1951	1951	0
101	20240627	191400	135612788	1951	1951	1951	1951	0
102	20240627	191300	135612788	1951	1951	1951	1951	0
103	20240627	191200	135612788	1951	1951	1951	1951	0
104	20240627	191100	135612788	1951	1951	1951	1951	0
105	20240627	191000	135612788	1951	1951	1951	1951	0
106	20240627	190900	135612788	1951	1951	1951	1951	0
107	20240627	190800	135612788	1951	1951	1951	1951	0
108	20240627	190700	135612788	1951	1951	1951	1951	0
109	20240627	190600	135612788	1951	1951	1951	1951	0
110	20240627	190500	135612788	1951	1951	1951	1951	0
111	20240627	190400	135612788	1951	1951	1951	1951	0
112	20240627	190300	135612788	1951	1951	1951	1951	0
113	20240627	190200	135612788	1951	1951	1951	1951	0
114	20240627	190100	135612788	1951	1951	1951	1951	0
115	20240627	190000	135612788	1951	1951	1951	1951	0
116	20240627	185900	135612788	1951	1951	1951	1951	0
117	20240627	185800	135612788	1951	1951	1951	1951	0
118	20240627	185700	135612788	1951	1951	1951	1951	0
119	20240627	185600	135612788	1951	1951	1951	1951	0
120	20240627	185500	135612788	1951	1951	1951	1951	0
121	20240627	185400	135612788	1951	1951	1951	1951	0
122	20240627	185300	135612788	1951	1951	1951	1951	7910
123	20240627	185200	135612788	1951	1951	1951	1951	0
124	20240627	185100	135612788	1951	1951	1951	1951	0
125	20240627	185000	135612788	1951	1951	1951	1951	0
126	20240627	184900	135612788	1951	1951	1951	1951	0
127	20240627	184800	135612788	1951	1951	1951	1951	0
128	20240627	184700	135612788	1951	1951	1951	1951	0
129	20240627	184600	135612788	1951	1951	1951	1951	0
130	20240627	184500	135612788	1951	1951	1951	1951	0
131	20240627	184400	135612788	1951	1951	1951	1951	0
132	20240627	184300	135612788	1951	1951	1951	1951	0
133	20240627	184200	135612788	1951	1951	1951	1951	0
134	20240627	184100	135612788	1951	1951	1951	1951	0
135	20240627	184000	135612788	1951	1951	1951	1951	0
136	20240627	183900	135612788	1951	1951	1951	1951	0
137	20240627	183800	135612788	1951	1951	1951	1951	0
138	20240627	183700	135612788	1951	1951	1951	1951	0
139	20240627	183600	135612788	1951	1951	1951	1951	0
140	20240627	183500	135612788	1951	1951	1951	1951	0
141	20240627	183400	135612788	1951	1951	1951	1951	0
142	20240627	183300	135612788	1951	1951	1951	1951	0
143	20240627	183200	135612788	1951	1951	1951	1951	0
144	20240627	183100	135612788	1951	1951	1951	1951	0
145	20240627	183000	135612788	1951	1951	1951	1951	0
146	20240627	182900	135612788	1951	1951	1951	1951	0
147	20240627	182800	135612788	1951	1951	1951	1951	0
148	20240627	182700	135612788	1951	1951	1951	1951	0
149	20240627	182600	135612788	1951	1951	1951	1951	0
150	20240627	182500	135612788	1951	1951	1951	1951	0
151	20240627	182400	135612788	1951	1951	1951	1951	0
152	20240627	182300	135612788	1951	1951	1951	1951	7910
153	20240627	182200	135612788	1951	1951	1951	1951	0
154	20240627	182100	135612788	1951	1951	1951	1951	0
155	20240627	182000	135612788	1951	1951	1951	1951	0
156	20240627	181900	135612788	1951	1951	1951	1951	0
157	20240627	181800	135612788	1951	1951	1951	1951	0
158	20240627	181700	135612788	1951	1951	1951	1951	0
159	20240627	181600	135612788	1951	1951	1951	1951	0
160	20240627	181500	135612788	1951	1951	1951	1951	0
161	20240627	181400	135612788	1951	1951	1951	1951	0
162	20240627	181300	135612788	1951	1951	1951	1951	0
163	20240627	181200	135612788	1951	1951	1951	1951	0
164	20240627	181100	135612788	1951	1951	1951	1951	0
165	20240627	181000	135612788	1951	1951	1951	1951	0
166	20240627	180900	135612788	1951	1951	1951	1951	0
167	20240627	180800	135612788	1951	1951	1951	1951	0
168	20240627	180700	135612788	1951	1951	1951	1951	0
169	20240627	180600	135612788	1951	1951	1951	1951	0
170	20240627	180500	135612788	1951	1951	1951	1951	0
171	20240627	180400	135612788	1951	1951	1951	1951	0
172	20240627	180300	135612788	1951	1951	1951	1951	0
173	20240627	180200	135612788	1951	1951	1951	1951	0
174	20240627	180100	135612788	1951	1951	1951	1951	0
175	20240627	180000	135612788	1951	1951	1951	1951	0
176	20240627	175900	135612788	1951	1951	1951	1951	0
177	20240627	175800	135612788	1951	1951	1951	1951	0
178	20240627	175700	135612788	1951	1951	1951	1951	0
179	20240627	175600	135612788	1951	1951	1951	1951	0
180	20240627	175500	135612788	1951	1951	1951	1951	0
181	20240627	175400	135612788	1951	1951	1951	1951	0
182	20240627	175300	135612788	1951	1951	1951	1951	7910
183	20240627	175200	135612788	1951	1951	1951	1951	0
184	20240627	175100	135612788	1951	1951	1951	1951	0
185	20240627	175000	135612788	1951	1951	1951	1951	0
186	20240627	174900	135612788	1951	1951	1951	1951	0
187	20240627	174800	135612788	1951	1951	1951	1951	0
188	20240627	174700	135612788	1951	1951	1951	1951	0
189	20240627	174600	135612788	1951	1951	1951	1951	0
190	20240627	174500	135612788	1951	1951	1951	1951	0
191	20240627	174400	135612788	1951	1951	1951	1951	0
192	20240627	174300	135612788	1951	1951	1951	1951	0
193	20240627	174200	135612788	1951	1951	1951	1951	0
194	20240627	174100	135612788	1951	1951	1951	1951	0
195	20240627	174000	135612788	1951	1951	1951	1951	0
196	20240627	173900	135612788	1951	1951	1951	1951	0
197	20240627	173800	135612788	1951	1951	1951	1951	0
198	20240627	173700	135612788	1951	1951	1951	1951	0
199	20240627	173600	135612788	1951	1951	1951	1951	0
200	20240627	173500	135612788	1951	1951	1951	1951	0
201	20240627	173400	135612788	1951	1951	1951	1951	0
202	20240627	173300	135612788	1951	1951	1951	1951	0
203	20240627	173200	135612788	1951	1951	1951	1951	0
204	20240627	173100	135612788	1951	1951	1951	1951	0
205	20240627	173000	135612788	1951	1951	1951	1951	0
206	20240627	172900	135612788	1951	1951	1951	1951	0
207	20240627	172800	135612788	1951	1951	1951	1951	0
208	20240627	172700	135612788	1951	1951	1951	1951	0
209	20240627	172600	135612788	1951	1951	1951	1951	0
210	20240627	172500	135612788	1951	1951	1951	1951	0
211	20240627	172400	135612788	1951	1951	1951	1951	0
212	20240627	172300	135612788	1951	1951	1951	1951	7910
213	20240627	172200	135612788	1951	1951	1951	1951	0
214	20240627	172100	135612788	1951	1951	1951	1951	0
215	20240627	172000	135612788	1951	1951	1951	1951	0
216	20240627	171900	135612788	1951	1951	1951	1951	0
217	20240627	171800	135612788	1951	1951	1951	1951	0
218	20240627	171700	135612788	1951	1951	1951	1951	0
219	20240627	171600	135612788	1951	1951	1951	1951	0
220	20240627	171500	135612788	1951	1951	1951	1951	0
221	20240627	171400	135612788	1951	1951	1951	1951	0
222	20240627	171300	135612788	1951	1951	1951	1951	0
223	20240627	171200	135612788	1951	1951	1951	1951	0
224	20240627	171100	135612788	1951	1951	1951	1951	0
225	20240627	171000	135612788	1951	1951	1951	1951	0
226	20240627	170900	135612788	1951	1951	1951	1951	0
227	20240627	170800	135612788	1951	1951	1951	1951	0
228	20240627	170700	135612788	1951	1951	1951	1951	0
229	20240627	170600	135612788	1951	1951	1951	1951	0
230	20240627	170500	135612788	1951	1951	1951	1951	0
231	20240627	170400	135612788	1951	1951	1951	1951	0
232	20240627	170300	135612788	1951	1951	1951	1951	0
233	20240627	170200	135612788	1951	1951	1951	1951	0
234	20240627	170100	135612788	1951	1951	1951	1951	0
235	20240627	170000	135612788	1951	1951	1951	1951	0
236	20240627	165900	135612788	1951	1951	1951	1951	0
237	20240627	165800	135612788	1951	1951	1951	1951	0
238	20240627	165700	135612788	1951	1951	1951	1951	0
239	20240627	165600	135612788	1951	1951	1951	1951	0
240	20240627	165500	135612788	1951	1951	1951	1951	0
241	20240627	165400	135612788	1951	1951	1951	1951	0
242	20240627	165300	135612788	1951	1951	1951	1951	7910
243	20240627	165200	135612788	1951	1951	1951	1951	0
244	20240627	165100	135612788	1951	1951	1951	1951	0
245	20240627	165000	135612788	1951	1951	1951	1951	0
246	20240627	164900	135612788	1951	1951	1951	1951	0
247	20240627	164800	135612788	1951	1951	1951	1951	0
248	20240627	164700	135612788	1951	1951	1951	1951	0
249	20240627	164600	135612788	1951	1951	1951	1951	0
250	20240627	164500	135612788	1951	1951	1951	1951	0
251	20240627	164400	135612788	1951	1951	1951	1951	0
252	20240627	164300	135612788	1951	1951	1951	1951	0
253	20240627	164200	135612788	1951	1951	1951	1951	0
254	20240627	164100	135612788	1951	1951	1951	1951	0
255	20240627	164000	135612788	1951	1951	1951	1951	0
256	20240627	163900	135612788	1951	1951	1951	1951	0
257	20240627	163800	135612788	1951	1951	1951	1951	0
258	20240627	163700	135612788	1951	1951	1951	1951	0
259	20240627	163600	135612788	1951	1951	1951	1951	0
260	20240627	163500	135612788	1951	1951	1951	1951	0
261	20240627	163400	135612788	1951	1951	1951	1951	0
262	20240627	163300	135612788	1951	1951	1951	1951	0
263	20240627	163200	135612788	1951	1951	1951	1951	0
264	20240627	163100	135612788	1951	1951	1951	1951	0
265	20240627	163000	135612788	1951	1951	1951	1951	0
266	20240627	162900	135612788	1951	1951	1951	1951	0
267	20240627	162800	135612788	1951	1951	1951	1951	0
268	20240627	162700	135612788	1951	1951	1951	1951	0
269	20240627	162600	135612788	1951	1951	1951	1951	0
270	20240627	162500	135612788	1951	1951	1951	1951	0
271	20240627	162400	135612788	1951	1951	1951	1951	0
272	20240627	162300	135612788	1951	1951	1951	1951	7910
273	20240627	162200	135612788	1951	1951	1951	1951	0
274	20240627	162100	135612788	1951	1951	1951	1951	0
275	20240627	162000	135612788	1951	1951	1951	1951	0
276	20240627	161900	135612788	1951	1951	1951	1951	0
277	20240627	161800	135612788	1951	1951	1951	1951	0
278	20240627	161700	135612788	1951	1951	1951	1951	0
279	20240627	161600	135612788	1951	1951	1951	1951	0
280	20240627	161500	135612788	1951	1951	1951	1951	0
281	20240627	161400	135612788	1951	1951	1951	1951	0
282	20240627	161300	135612788	1951	1951	1951	1951	0
283	20240627	161200	135612788	1951	1951	1951	1951	0
284	20240627	161100	135612788	1951	1951	1951	1951	0
285	20240627	161000	135612788	1951	1951	1951	1951	0
286	20240627	160900	135612788	1951	1951	1951	1951	0
287	20240627	160800	135612788	1951	1951	1951	1951	0
288	20240627	160700	135612788	1951	1951	1951	1951	0
289	20240627	160600	135612788	1951	1951	1951	1951	0
290	20240627	160500	135612788	1951	1951	1951	1951	0
291	20240627	160400	135612788	1951	1951	1951	1951	0
292	20240627	160300	135612788	1951	1951	1951	1951	0
293	20240627	160200	135612788	1951	1951	1951	1951	0
294	20240627	160100	135612788	1951	1951	1951	1951	0
295	20240627	160000	135612788	1951	1951	1951	1951	0
296	20240627	155900	135612788	1951	1951	1951	1951	0
297	20240627	155800	135612788	1951	1951	1951	1951	0
298	20240627	155700	135612788	1951	1951	1951	1951	0
299	20240627	155600	135612788	1951	1951	1951	1951	0
300	20240627	155500	135612788	1951	1951	1951	1951	0
301	20240627	155400	135612788	1951	1951	1951	1951	0
302	20240627	155300	135612788	1951	1951	1951	1951	7910
303	20240627	155200	135612788	1951	1951	1951	1951	0
304	20240627	155100	135612788	1951	1951	1951	1951	0
305	20240627	155000	135612788	1951	1951	1951	1951	0
306	20240627	154900	135612788	1951	1951	1951	1951	0
307	20240627	154800	135612788	1951	1951	1951	1951	0
308	20240627	154700	135612788	1951	1951	1951	1951	0
309	20240627	154600	135612788	1951	1951	1951	1951	0
310	20240627	154500	135612788	1951	1951	1951	1951	0
311	20240627	154400	135612788	1951	1951	1951	1951	0
312	20240627	154300	135612788	1951	1951	1951	1951	0
313	20240627	154200	135612788	1951	1951	1951	1951	0
314	20240627	154100	135612788	1951	1951	1951	1951	0
315	20240627	154000	135612788	1951	1951	1951	1951	0
316	20240627	153900	135612788	1951	1951	1951	1951	0
317	20240627	153800	135612788	1951	1951	1951	1951	0
318	20240627	153700	135612788	1951	1951	1951	1951	0
319	20240627	153600	135612788	1951	1951	1951	1951	0
320	20240627	153500	135612788	1951	1951	1951	1951	0
321	20240627	153400	135612788	1951	1951	1951	1951	0
322	20240627	153300	135612788	1951	1951	1951	1951	0
323	20240627	153200	135612788	1951	1951	1951	1951	0
324	20240627	153100	135612788	1951	1951	1951	1951	0
325	20240627	153000	135612788	1951	1951	1951	1951	7910
326	20240627	152900	120180378	1963	1963	1963	1963	0
327	20240627	152800	120180378	1963	1963	1963	1963	0
328	20240627	152700	120180378	1963	1963	1963	1963	0
329	20240627	152600	120180378	1963	1963	1963	1963	0
330	20240627	152500	120180378	1963	1963	1963	1963	0
331	20240627	152400	120180378	1963	1963	1963	1963	0
332	20240627	152300	120180378	1963	1963	1963	1963	0
333	20240627	152200	120180378	1963	1963	1963	1963	0
334	20240627	152100	120180378	1963	1963	1963	1963	0
335	20240627	152000	120180378	1963	1963	1963	1963	0
336	20240627	151900	120180378	1963	1958	1963	1955	4143
337	20240627	151800	112077810	1962	1962	1962	1962	0
338	20240627	151700	112077810	1962	1958	1962	1958	2499
339	20240627	151600	107181572	1962	1958	1962	1958	39
340	20240627	151500	107105206	1962	1958	1962	1958	170
341	20240627	151400	106772164	1960	1960	1960	1960	14
342	20240627	151300	106744724	1960	1958	1960	1958	9000
343	20240627	151200	89106725	1958	1958	1958	1958	22
344	20240627	151100	89063649	1958	1960	1960	1958	6
345	20240627	151000	89051894	1960	1960	1960	1960	1
346	20240627	150900	89049934	1957	1958	1960	1957	3
347	20240627	150800	89044059	1960	1960	1960	1960	5
348	20240627	150700	89034259	1960	1960	1960	1960	0
349	20240627	150600	89034259	1960	1960	1960	1960	1
350	20240627	150500	89032299	1957	1958	1958	1957	2599
351	20240627	150400	83945606	1958	1958	1958	1958	0
352	20240627	150300	83945606	1958	1958	1958	1958	0
353	20240627	150200	83945606	1958	1958	1958	1958	18
354	20240627	150100	83910362	1960	1960	1960	1960	22
355	20240627	150000	83867242	1960	1960	1960	1960	92
356	20240627	145900	83686922	1963	1963	1963	1963	0
357	20240627	145800	83686922	1963	1963	1963	1963	0
358	20240627	145700	83686922	1963	1963	1963	1963	0
359	20240627	145600	83686922	1963	1963	1963	1963	1
360	20240627	145500	83684959	1963	1963	1963	1963	0
361	20240627	145400	83684959	1963	1963	1963	1963	1
362	20240627	145300	83682996	1958	1958	1958	1958	16
363	20240627	145200	83651668	1958	1963	1963	1958	21
364	20240627	145100	83610528	1959	1959	1959	1959	185
365	20240627	145000	83248113	1963	1963	1963	1963	0
366	20240627	144900	83248113	1963	1963	1963	1963	0
367	20240627	144800	83248113	1963	1963	1963	1963	0
368	20240627	144700	83248113	1963	1960	1963	1960	2124
369	20240627	144600	79085070	1963	1963	1963	1963	1
370	20240627	144500	79083107	1959	1959	1959	1959	877
371	20240627	144400	77365064	1958	1958	1958	1958	46
372	20240627	144300	77274996	1958	1958	1958	1958	763
373	20240627	144200	75781042	1958	1958	1958	1958	0
374	20240627	144100	75781042	1958	1959	1959	1958	8
375	20240627	144000	75765373	1959	1959	1959	1959	0
376	20240627	143900	75765373	1959	1959	1959	1959	0
377	20240627	143800	75765373	1959	1959	1959	1959	80
378	20240627	143700	75608653	1959	1959	1959	1959	0
379	20240627	143600	75608653	1959	1959	1959	1959	0
380	20240627	143500	75608653	1959	1959	1959	1959	0
381	20240627	143400	75608653	1959	1959	1959	1959	0
382	20240627	143300	75608653	1959	1959	1959	1959	0
383	20240627	143200	75608653	1959	1959	1959	1959	50
384	20240627	143100	75510703	1959	1959	1959	1959	0
385	20240627	143000	75510703	1959	1959	1959	1959	110
386	20240627	142900	75295213	1959	1960	1960	1958	1252
387	20240627	142800	72842518	1959	1959	1959	1959	0
388	20240627	142700	72842518	1959	1961	1961	1959	3003
389	20240627	142600	66956818	1963	1963	1963	1963	0
390	20240627	142500	66956818	1963	1963	1963	1963	0
391	20240627	142400	66956818	1963	1963	1963	1963	0
392	20240627	142300	66956818	1963	1963	1963	1963	0
393	20240627	142200	66956818	1963	1963	1963	1963	0
394	20240627	142100	66956818	1963	1963	1963	1963	50
395	20240627	142000	66858668	1963	1963	1963	1963	0
396	20240627	141900	66858668	1963	1963	1963	1963	0
397	20240627	141800	66858668	1963	1963	1963	1963	0
398	20240627	141700	66858668	1963	1963	1963	1963	0
399	20240627	141600	66858668	1963	1963	1963	1963	9
400	20240627	141500	66841001	1963	1963	1963	1963	0
401	20240627	141400	66841001	1963	1963	1963	1963	0
402	20240627	141300	66841001	1963	1963	1963	1963	0
403	20240627	141200	66841001	1963	1963	1963	1963	1
404	20240627	141100	66839038	1965	1965	1965	1965	0
405	20240627	141000	66839038	1965	1965	1965	1965	0
406	20240627	140900	66839038	1965	1965	1965	1965	0
407	20240627	140800	66839038	1965	1965	1965	1965	0
408	20240627	140700	66839038	1965	1965	1965	1965	1
409	20240627	140600	66837073	1960	1960	1960	1960	0
410	20240627	140500	66837073	1960	1960	1960	1960	85
411	20240627	140400	66670473	1960	1960	1960	1960	41
412	20240627	140300	66590113	1960	1960	1960	1960	0
413	20240627	140200	66590113	1960	1965	1965	1960	201
414	20240627	140100	66196148	1960	1962	1962	1960	390
415	20240627	140000	65431674	1964	1964	1964	1964	0
416	20240627	135900	65431674	1964	1964	1964	1964	0
417	20240627	135800	65431674	1964	1964	1964	1964	0
418	20240627	135700	65431674	1964	1964	1964	1964	50
419	20240627	135600	65333474	1964	1964	1964	1964	0
420	20240627	135500	65333474	1964	1964	1964	1964	1
421	20240627	135400	65331510	1960	1962	1962	1960	4000
422	20240627	135300	57489696	1963	1963	1963	1963	0
423	20240627	135200	57489696	1963	1963	1963	1963	0
424	20240627	135100	57489696	1963	1963	1963	1963	0
425	20240627	135000	57489696	1963	1963	1963	1963	76
426	20240627	134900	57340508	1963	1963	1963	1963	0
427	20240627	134800	57340508	1963	1961	1963	1961	1494
428	20240627	134700	54410248	1961	1963	1963	1961	168
429	20240627	134600	54080587	1963	1963	1963	1963	100
430	20240627	134500	53884287	1963	1963	1963	1963	0
431	20240627	134400	53884287	1963	1963	1963	1963	0
432	20240627	134300	53884287	1963	1963	1963	1963	501
433	20240627	134200	52900824	1963	1964	1964	1963	1042
434	20240627	134100	50855234	1964	1964	1964	1964	0
435	20240627	134000	50855234	1964	1964	1964	1964	0
436	20240627	133900	50855234	1964	1964	1964	1964	0
437	20240627	133800	50855234	1964	1964	1964	1964	94
438	20240627	133700	50670618	1965	1965	1965	1965	0
439	20240627	133600	50670618	1965	1965	1965	1965	0
440	20240627	133500	50670618	1965	1965	1965	1965	17
441	20240627	133400	50637213	1965	1967	1967	1965	204
442	20240627	133300	50236335	1967	1967	1967	1967	2
443	20240627	133200	50232401	1965	1965	1965	1965	0
444	20240627	133100	50232401	1965	1965	1965	1965	0
445	20240627	133000	50232401	1965	1965	1965	1965	0
446	20240627	132900	50232401	1965	1965	1965	1965	0
447	20240627	132800	50232401	1965	1965	1965	1965	0
448	20240627	132700	50232401	1965	1965	1965	1965	0
449	20240627	132600	50232401	1965	1965	1965	1965	0
450	20240627	132500	50232401	1965	1965	1965	1965	0
451	20240627	132400	50232401	1965	1965	1965	1965	0
452	20240627	132300	50232401	1965	1965	1965	1965	0
453	20240627	132200	50232401	1965	1965	1965	1965	0
454	20240627	132100	50232401	1965	1965	1965	1965	0
455	20240627	132000	50232401	1965	1965	1965	1965	300
456	20240627	131900	49642901	1965	1965	1965	1965	0
457	20240627	131800	49642901	1965	1965	1965	1965	100
458	20240627	131700	49446401	1965	1965	1965	1965	0
459	20240627	131600	49446401	1965	1965	1965	1965	5
460	20240627	131500	49436576	1966	1966	1966	1966	0
461	20240627	131400	49436576	1966	1966	1966	1966	146
462	20240627	131300	49149540	1966	1966	1966	1966	0
463	20240627	131200	49149540	1966	1966	1966	1966	254
464	20240627	131100	48650176	1966	1966	1966	1966	0
465	20240627	131000	48650176	1966	1966	1966	1966	1
466	20240627	130900	48648210	1967	1967	1967	1967	0
467	20240627	130800	48648210	1967	1967	1967	1967	0
468	20240627	130700	48648210	1967	1967	1967	1967	0
469	20240627	130600	48648210	1967	1967	1967	1967	0
470	20240627	130500	48648210	1967	1967	1967	1967	0
471	20240627	130400	48648210	1967	1967	1967	1967	0
472	20240627	130300	48648210	1967	1967	1967	1967	0
473	20240627	130200	48648210	1967	1967	1967	1967	0
474	20240627	130100	48648210	1967	1967	1967	1967	0
475	20240627	130000	48648210	1967	1967	1967	1967	2
476	20240627	125900	48644276	1967	1967	1967	1967	244
477	20240627	125800	48164328	1967	1967	1967	1967	0
478	20240627	125700	48164328	1967	1967	1967	1967	0
479	20240627	125600	48164328	1967	1967	1967	1967	763
480	20240627	125500	46663507	1968	1969	1969	1968	37
481	20240627	125400	46590661	1969	1969	1969	1969	0
482	20240627	125300	46590661	1969	1969	1969	1969	0
483	20240627	125200	46590661	1969	1969	1969	1969	0
484	20240627	125100	46590661	1969	1969	1969	1969	0
485	20240627	125000	46590661	1969	1969	1969	1969	0
486	20240627	124900	46590661	1969	1969	1969	1969	0
487	20240627	124800	46590661	1969	1969	1969	1969	10
488	20240627	124700	46570971	1969	1969	1969	1969	0
489	20240627	124600	46570971	1969	1969	1969	1969	50
490	20240627	124500	46472521	1969	1969	1969	1969	0
491	20240627	124400	46472521	1969	1969	1969	1969	0
492	20240627	124300	46472521	1969	1969	1969	1969	0
493	20240627	124200	46472521	1969	1969	1969	1969	0
494	20240627	124100	46472521	1969	1969	1969	1969	0
495	20240627	124000	46472521	1969	1969	1969	1969	40
496	20240627	123900	46393761	1969	1969	1969	1969	0
497	20240627	123800	46393761	1969	1969	1969	1969	5
498	20240627	123700	46383916	1970	1970	1970	1970	0
499	20240627	123600	46383916	1970	1970	1970	1970	0
500	20240627	123500	46383916	1970	1970	1970	1970	1
501	20240627	123400	46381946	1965	1965	1965	1965	0
502	20240627	123300	46381946	1965	1967	1967	1965	500
503	20240627	123200	45399289	1967	1967	1967	1967	184
504	20240627	123100	45037361	1966	1966	1966	1966	0
505	20240627	123000	45037361	1966	1966	1966	1966	0
506	20240627	122900	45037361	1966	1966	1966	1966	0
507	20240627	122800	45037361	1966	1966	1966	1966	0
508	20240627	122700	45037361	1966	1966	1966	1966	0
509	20240627	122600	45037361	1966	1966	1966	1966	0
510	20240627	122500	45037361	1966	1966	1966	1966	0
511	20240627	122400	45037361	1966	1966	1966	1966	0
512	20240627	122300	45037361	1966	1966	1966	1966	0
513	20240627	122200	45037361	1966	1966	1966	1966	0
514	20240627	122100	45037361	1966	1966	1966	1966	0
515	20240627	122000	45037361	1966	1966	1966	1966	0
516	20240627	121900	45037361	1966	1966	1966	1966	0
517	20240627	121800	45037361	1966	1966	1966	1966	0
518	20240627	121700	45037361	1966	1966	1966	1966	0
519	20240627	121600	45037361	1966	1966	1966	1966	0
520	20240627	121500	45037361	1966	1966	1966	1966	0
521	20240627	121400	45037361	1966	1966	1966	1966	21
522	20240627	121300	44996075	1966	1966	1966	1966	9
523	20240627	121200	44978381	1966	1966	1966	1966	0
524	20240627	121100	44978381	1966	1966	1966	1966	147
525	20240627	121000	44689379	1967	1967	1967	1967	1
526	20240627	120900	44687412	1967	1967	1967	1967	0
527	20240627	120800	44687412	1967	1967	1967	1967	2
528	20240627	120700	44683478	1967	1967	1967	1967	2
529	20240627	120600	44679544	1967	1967	1967	1967	0
530	20240627	120500	44679544	1967	1967	1967	1967	0
531	20240627	120400	44679544	1967	1967	1967	1967	0
532	20240627	120300	44679544	1967	1967	1967	1967	0
533	20240627	120200	44679544	1967	1967	1967	1967	0
534	20240627	120100	44679544	1967	1967	1967	1967	0
535	20240627	120000	44679544	1967	1967	1967	1967	0
536	20240627	115900	44679544	1967	1967	1967	1967	23
537	20240627	115800	44634303	1967	1967	1967	1967	0
538	20240627	115700	44634303	1967	1967	1967	1967	0
539	20240627	115600	44634303	1967	1967	1967	1967	0
540	20240627	115500	44634303	1967	1967	1967	1967	139
541	20240627	115400	44360890	1967	1967	1967	1967	0
542	20240627	115300	44360890	1967	1967	1967	1967	50
543	20240627	115200	44262540	1969	1969	1969	1969	0
544	20240627	115100	44262540	1969	1969	1969	1969	0
545	20240627	115000	44262540	1969	1969	1969	1969	0
546	20240627	114900	44262540	1969	1969	1969	1969	0
547	20240627	114800	44262540	1969	1969	1969	1969	0
548	20240627	114700	44262540	1969	1968	1969	1968	51
549	20240627	114600	44162131	1969	1969	1969	1969	0
550	20240627	114500	44162131	1969	1969	1969	1969	0
551	20240627	114400	44162131	1969	1969	1969	1969	55
552	20240627	114300	44053836	1969	1969	1969	1969	0
553	20240627	114200	44053836	1969	1969	1969	1969	0
554	20240627	114100	44053836	1969	1969	1969	1969	0
555	20240627	114000	44053836	1969	1969	1969	1969	0
556	20240627	113900	44053836	1969	1969	1969	1969	0
557	20240627	113800	44053836	1969	1969	1969	1969	0
558	20240627	113700	44053836	1969	1969	1969	1969	0
559	20240627	113600	44053836	1969	1969	1969	1969	25
560	20240627	113500	44004611	1969	1969	1969	1969	0
561	20240627	113400	44004611	1969	1969	1969	1969	561
562	20240627	113300	42900002	1969	1969	1969	1969	197
563	20240627	113200	42512109	1969	1969	1969	1969	0
564	20240627	113100	42512109	1969	1969	1969	1969	601
565	20240627	113000	41328740	1968	1968	1968	1968	0
566	20240627	112900	41328740	1968	1968	1968	1968	0
567	20240627	112800	41328740	1968	1968	1968	1968	0
568	20240627	112700	41328740	1968	1968	1968	1968	0
569	20240627	112600	41328740	1968	1968	1968	1968	0
570	20240627	112500	41328740	1968	1969	1969	1968	2456
571	20240627	112400	36493004	1970	1971	1971	1970	1459
572	20240627	112300	33618637	1971	1971	1971	1971	50
573	20240627	112200	33520087	1971	1973	1973	1971	114
574	20240627	112100	33295365	1973	1973	1973	1973	0
575	20240627	112000	33295365	1973	1973	1973	1973	0
576	20240627	111900	33295365	1973	1973	1973	1973	0
577	20240627	111800	33295365	1973	1973	1973	1973	0
578	20240627	111700	33295365	1973	1973	1973	1973	0
579	20240627	111600	33295365	1973	1973	1973	1973	1
580	20240627	111500	33293392	1970	1970	1970	1970	0
581	20240627	111400	33293392	1970	1970	1970	1970	228
582	20240627	111300	32844232	1970	1970	1970	1970	0
583	20240627	111200	32844232	1970	1970	1970	1970	0
584	20240627	111100	32844232	1970	1970	1970	1970	0
585	20240627	111000	32844232	1970	1970	1970	1970	0
586	20240627	110900	32844232	1970	1970	1970	1970	0
587	20240627	110800	32844232	1970	1970	1970	1970	1
588	20240627	110700	32842262	1970	1970	1970	1970	0
589	20240627	110600	32842262	1970	1970	1970	1970	0
590	20240627	110500	32842262	1970	1970	1970	1970	0
591	20240627	110400	32842262	1970	1970	1970	1970	7
592	20240627	110300	32828472	1970	1970	1970	1970	223
593	20240627	110200	32389162	1970	1970	1970	1970	0
594	20240627	110100	32389162	1970	1970	1970	1970	0
595	20240627	110000	32389162	1970	1970	1970	1970	367
596	20240627	105900	31666172	1970	1970	1970	1970	1633
597	20240627	105800	28449162	1970	1971	1971	1970	2388
598	20240627	105700	23744762	1971	1971	1971	1971	268
599	20240627	105600	23216534	1971	1971	1971	1971	0
600	20240627	105500	23216534	1971	1971	1971	1971	200
601	20240627	105400	22822334	1971	1971	1971	1971	0
602	20240627	105300	22822334	1971	1971	1971	1971	0
603	20240627	105200	22822334	1971	1971	1971	1971	0
604	20240627	105100	22822334	1971	1971	1971	1971	100
605	20240627	105000	22625234	1971	1971	1971	1971	1000
606	20240627	104900	20654234	1974	1974	1974	1974	0
607	20240627	104800	20654234	1974	1974	1974	1974	0
608	20240627	104700	20654234	1974	1974	1974	1974	2
609	20240627	104600	20650286	1974	1974	1974	1974	0
610	20240627	104500	20650286	1974	1974	1974	1974	0
611	20240627	104400	20650286	1974	1974	1974	1974	2
612	20240627	104300	20646338	1974	1974	1974	1974	9
613	20240627	104200	20628572	1975	1975	1975	1975	5
614	20240627	104100	20618697	1975	1975	1975	1975	0
615	20240627	104000	20618697	1975	1975	1975	1975	0
616	20240627	103900	20618697	1975	1975	1975	1975	0
617	20240627	103800	20618697	1975	1975	1975	1975	0
618	20240627	103700	20618697	1975	1975	1975	1975	0
619	20240627	103600	20618697	1975	1975	1975	1975	0
620	20240627	103500	20618697	1975	1975	1975	1975	0
621	20240627	103400	20618697	1975	1975	1975	1975	0
622	20240627	103300	20618697	1975	1975	1975	1975	0
623	20240627	103200	20618697	1975	1975	1975	1975	10
624	20240627	103100	20598947	1975	1975	1975	1975	0
625	20240627	103000	20598947	1975	1975	1975	1975	0
626	20240627	102900	20598947	1975	1975	1975	1975	1
627	20240627	102800	20596972	1974	1974	1974	1974	1694
628	20240627	102700	17253016	1974	1974	1974	1974	0
629	20240627	102600	17253016	1974	1974	1974	1974	0
630	20240627	102500	17253016	1974	1974	1974	1974	0
631	20240627	102400	17253016	1974	1974	1974	1974	0
632	20240627	102300	17253016	1974	1974	1974	1974	5
633	20240627	102200	17243146	1970	1970	1970	1970	0
634	20240627	102100	17243146	1970	1970	1970	1970	70
635	20240627	102000	17105246	1974	1974	1974	1974	1
636	20240627	101900	17103272	1970	1970	1970	1970	0
637	20240627	101800	17103272	1970	1970	1970	1970	0
638	20240627	101700	17103272	1970	1971	1971	1970	1000
639	20240627	101600	15133269	1971	1971	1971	1971	0
640	20240627	101500	15133269	1971	1971	1971	1971	0
641	20240627	101400	15133269	1971	1971	1971	1971	5
642	20240627	101300	15123414	1971	1971	1971	1971	0
643	20240627	101200	15123414	1971	1972	1972	1971	460
644	20240627	101100	14216295	1975	1975	1975	1975	0
645	20240627	101000	14216295	1975	1975	1975	1975	10
646	20240627	100900	14196545	1975	1975	1975	1975	0
647	20240627	100800	14196545	1975	1975	1975	1975	0
648	20240627	100700	14196545	1975	1975	1975	1975	0
649	20240627	100600	14196545	1975	1975	1975	1975	0
650	20240627	100500	14196545	1975	1975	1975	1975	10
651	20240627	100400	14176795	1970	1970	1970	1970	0
652	20240627	100300	14176795	1970	1970	1970	1970	0
653	20240627	100200	14176795	1970	1972	1972	1970	37
654	20240627	100100	14103902	1973	1973	1973	1973	1
655	20240627	100000	14101929	1977	1977	1977	1977	1
656	20240627	095900	14099952	1977	1977	1977	1977	1
657	20240627	095800	14097975	1970	1970	1970	1970	400
658	20240627	095700	13309975	1970	1970	1970	1970	0
659	20240627	095600	13309975	1970	1970	1970	1970	0
660	20240627	095500	13309975	1970	1970	1970	1970	0
661	20240627	095400	13309975	1970	1971	1971	1970	331
662	20240627	095300	12657719	1971	1971	1971	1971	0
663	20240627	095200	12657719	1971	1971	1971	1971	0
664	20240627	095100	12657719	1971	1971	1971	1971	0
665	20240627	095000	12657719	1971	1971	1971	1971	500
666	20240627	094900	11672219	1978	1978	1978	1978	0
667	20240627	094800	11672219	1978	1975	1978	1975	62
668	20240627	094700	11549607	1970	1970	1970	1970	0
669	20240627	094600	11549607	1970	1970	1970	1970	25
670	20240627	094500	11500357	1970	1970	1970	1970	0
671	20240627	094400	11500357	1970	1970	1970	1970	0
672	20240627	094300	11500357	1970	1970	1970	1970	0
673	20240627	094200	11500357	1970	1970	1970	1970	0
674	20240627	094100	11500357	1970	1970	1970	1970	0
675	20240627	094000	11500357	1970	1970	1970	1970	0
676	20240627	093900	11500357	1970	1970	1970	1970	271
677	20240627	093800	10966487	1970	1970	1970	1970	0
678	20240627	093700	10966487	1970	1970	1970	1970	0
679	20240627	093600	10966487	1970	1970	1970	1970	40
680	20240627	093500	10887687	1970	1970	1970	1970	100
681	20240627	093400	10690687	1970	1970	1970	1970	1
682	20240627	093300	10688717	1970	1970	1970	1970	0
683	20240627	093200	10688717	1970	1970	1970	1970	0
684	20240627	093100	10688717	1970	1970	1970	1970	0
685	20240627	093000	10688717	1970	1970	1970	1970	1
686	20240627	092900	10686747	1970	1970	1970	1970	0
687	20240627	092800	10686747	1970	1970	1970	1970	50
688	20240627	092700	10588247	1971	1972	1972	1971	1000
689	20240627	092600	8616757	1972	1972	1972	1972	10
690	20240627	092500	8597037	1971	1971	1971	1971	0
691	20240627	092400	8597037	1971	1972	1972	1971	898
692	20240627	092300	6827076	1973	1974	1974	1973	104
693	20240627	092200	6621882	1975	1976	1976	1975	24
694	20240627	092100	6574461	1976	1978	1978	1976	454
695	20240627	092000	5676995	1978	1978	1978	1978	21
696	20240627	091900	5635457	1977	1977	1977	1977	600
697	20240627	091800	4449257	1977	1977	1977	1977	0
698	20240627	091700	4449257	1977	1977	1977	1977	864
699	20240627	091600	2741129	1977	1977	1977	1977	0
700	20240627	091500	2741129	1977	1977	1977	1977	0
701	20240627	091400	2741129	1977	1977	1977	1977	241
702	20240627	091300	2264672	1978	1977	1978	1977	51
703	20240627	091200	2163802	1978	1978	1978	1978	1
704	20240627	091100	2161824	1979	1979	1979	1979	0
705	20240627	091000	2161824	1979	1979	1979	1979	50
706	20240627	090900	2062874	1979	1979	1979	1979	0
707	20240627	090800	2062874	1979	1979	1979	1979	41
708	20240627	090700	1981735	1979	1979	1979	1979	0
709	20240627	090600	1981735	1979	1979	1979	1979	0
710	20240627	090500	1981735	1979	1979	1979	1977	125
711	20240627	090400	1734481	1980	1980	1980	1980	60
712	20240627	090300	1615681	1980	1981	1981	1980	66
713	20240627	090200	1485000	1980	1980	1980	1980	0
714	20240627	090100	1485000	1980	1980	1980	1980	0
715	20240627	090000	1485000	1980	1980	1980	1980	750