KissMeData/258610/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	205100	202641165	1927	1927	1927	1927	5539
3	20240613	205000	202641165	1927	1927	1927	1927	0
4	20240613	204900	202641165	1927	1927	1927	1927	0
5	20240613	204800	202641165	1927	1927	1927	1927	0
6	20240613	204700	202641165	1927	1927	1927	1927	0
7	20240613	204600	202641165	1927	1927	1927	1927	0
8	20240613	204500	202641165	1927	1927	1927	1927	0
9	20240613	204400	202641165	1927	1927	1927	1927	0
10	20240613	204300	202641165	1927	1927	1927	1927	0
11	20240613	204200	202641165	1927	1927	1927	1927	0
12	20240613	204100	202641165	1927	1927	1927	1927	0
13	20240613	204000	202641165	1927	1927	1927	1927	0
14	20240613	203900	202641165	1927	1927	1927	1927	0
15	20240613	203800	202641165	1927	1927	1927	1927	0
16	20240613	203700	202641165	1927	1927	1927	1927	0
17	20240613	203600	202641165	1927	1927	1927	1927	0
18	20240613	203500	202641165	1927	1927	1927	1927	0
19	20240613	203400	202641165	1927	1927	1927	1927	0
20	20240613	203300	202641165	1927	1927	1927	1927	0
21	20240613	203200	202641165	1927	1927	1927	1927	0
22	20240613	203100	202641165	1927	1927	1927	1927	0
23	20240613	203000	202641165	1927	1927	1927	1927	0
24	20240613	202900	202641165	1927	1927	1927	1927	0
25	20240613	202800	202641165	1927	1927	1927	1927	0
26	20240613	202700	202641165	1927	1927	1927	1927	0
27	20240613	202600	202641165	1927	1927	1927	1927	0
28	20240613	202500	202641165	1927	1927	1927	1927	0
29	20240613	202400	202641165	1927	1927	1927	1927	0
30	20240613	202300	202641165	1927	1927	1927	1927	0
31	20240613	202200	202641165	1927	1927	1927	1927	0
32	20240613	202100	202641165	1927	1927	1927	1927	5539
33	20240613	202000	202641165	1927	1927	1927	1927	0
34	20240613	201900	202641165	1927	1927	1927	1927	0
35	20240613	201800	202641165	1927	1927	1927	1927	0
36	20240613	201700	202641165	1927	1927	1927	1927	0
37	20240613	201600	202641165	1927	1927	1927	1927	0
38	20240613	201500	202641165	1927	1927	1927	1927	0
39	20240613	201400	202641165	1927	1927	1927	1927	0
40	20240613	201300	202641165	1927	1927	1927	1927	0
41	20240613	201200	202641165	1927	1927	1927	1927	0
42	20240613	201100	202641165	1927	1927	1927	1927	0
43	20240613	201000	202641165	1927	1927	1927	1927	0
44	20240613	200900	202641165	1927	1927	1927	1927	0
45	20240613	200800	202641165	1927	1927	1927	1927	0
46	20240613	200700	202641165	1927	1927	1927	1927	0
47	20240613	200600	202641165	1927	1927	1927	1927	0
48	20240613	200500	202641165	1927	1927	1927	1927	0
49	20240613	200400	202641165	1927	1927	1927	1927	0
50	20240613	200300	202641165	1927	1927	1927	1927	0
51	20240613	200200	202641165	1927	1927	1927	1927	0
52	20240613	200100	202641165	1927	1927	1927	1927	0
53	20240613	200000	202641165	1927	1927	1927	1927	0
54	20240613	195900	202641165	1927	1927	1927	1927	0
55	20240613	195800	202641165	1927	1927	1927	1927	0
56	20240613	195700	202641165	1927	1927	1927	1927	0
57	20240613	195600	202641165	1927	1927	1927	1927	0
58	20240613	195500	202641165	1927	1927	1927	1927	0
59	20240613	195400	202641165	1927	1927	1927	1927	0
60	20240613	195300	202641165	1927	1927	1927	1927	0
61	20240613	195200	202641165	1927	1927	1927	1927	0
62	20240613	195100	202641165	1927	1927	1927	1927	5539
63	20240613	195000	202641165	1927	1927	1927	1927	0
64	20240613	194900	202641165	1927	1927	1927	1927	0
65	20240613	194800	202641165	1927	1927	1927	1927	0
66	20240613	194700	202641165	1927	1927	1927	1927	0
67	20240613	194600	202641165	1927	1927	1927	1927	0
68	20240613	194500	202641165	1927	1927	1927	1927	0
69	20240613	194400	202641165	1927	1927	1927	1927	0
70	20240613	194300	202641165	1927	1927	1927	1927	0
71	20240613	194200	202641165	1927	1927	1927	1927	0
72	20240613	194100	202641165	1927	1927	1927	1927	0
73	20240613	194000	202641165	1927	1927	1927	1927	0
74	20240613	193900	202641165	1927	1927	1927	1927	0
75	20240613	193800	202641165	1927	1927	1927	1927	0
76	20240613	193700	202641165	1927	1927	1927	1927	0
77	20240613	193600	202641165	1927	1927	1927	1927	0
78	20240613	193500	202641165	1927	1927	1927	1927	0
79	20240613	193400	202641165	1927	1927	1927	1927	0
80	20240613	193300	202641165	1927	1927	1927	1927	0
81	20240613	193200	202641165	1927	1927	1927	1927	0
82	20240613	193100	202641165	1927	1927	1927	1927	0
83	20240613	193000	202641165	1927	1927	1927	1927	0
84	20240613	192900	202641165	1927	1927	1927	1927	0
85	20240613	192800	202641165	1927	1927	1927	1927	0
86	20240613	192700	202641165	1927	1927	1927	1927	0
87	20240613	192600	202641165	1927	1927	1927	1927	0
88	20240613	192500	202641165	1927	1927	1927	1927	0
89	20240613	192400	202641165	1927	1927	1927	1927	0
90	20240613	192300	202641165	1927	1927	1927	1927	0
91	20240613	192200	202641165	1927	1927	1927	1927	0
92	20240613	192100	202641165	1927	1927	1927	1927	5539
93	20240613	192000	202641165	1927	1927	1927	1927	0
94	20240613	191900	202641165	1927	1927	1927	1927	0
95	20240613	191800	202641165	1927	1927	1927	1927	0
96	20240613	191700	202641165	1927	1927	1927	1927	0
97	20240613	191600	202641165	1927	1927	1927	1927	0
98	20240613	191500	202641165	1927	1927	1927	1927	0
99	20240613	191400	202641165	1927	1927	1927	1927	0
100	20240613	191300	202641165	1927	1927	1927	1927	0
101	20240613	191200	202641165	1927	1927	1927	1927	0
102	20240613	191100	202641165	1927	1927	1927	1927	0
103	20240613	191000	202641165	1927	1927	1927	1927	0
104	20240613	190900	202641165	1927	1927	1927	1927	0
105	20240613	190800	202641165	1927	1927	1927	1927	0
106	20240613	190700	202641165	1927	1927	1927	1927	0
107	20240613	190600	202641165	1927	1927	1927	1927	0
108	20240613	190500	202641165	1927	1927	1927	1927	0
109	20240613	190400	202641165	1927	1927	1927	1927	0
110	20240613	190300	202641165	1927	1927	1927	1927	0
111	20240613	190200	202641165	1927	1927	1927	1927	0
112	20240613	190100	202641165	1927	1927	1927	1927	0
113	20240613	190000	202641165	1927	1927	1927	1927	0
114	20240613	185900	202641165	1927	1927	1927	1927	0
115	20240613	185800	202641165	1927	1927	1927	1927	0
116	20240613	185700	202641165	1927	1927	1927	1927	0
117	20240613	185600	202641165	1927	1927	1927	1927	0
118	20240613	185500	202641165	1927	1927	1927	1927	0
119	20240613	185400	202641165	1927	1927	1927	1927	0
120	20240613	185300	202641165	1927	1927	1927	1927	0
121	20240613	185200	202641165	1927	1927	1927	1927	0
122	20240613	185100	202641165	1927	1927	1927	1927	5539
123	20240613	185000	202641165	1927	1927	1927	1927	0
124	20240613	184900	202641165	1927	1927	1927	1927	0
125	20240613	184800	202641165	1927	1927	1927	1927	0
126	20240613	184700	202641165	1927	1927	1927	1927	0
127	20240613	184600	202641165	1927	1927	1927	1927	0
128	20240613	184500	202641165	1927	1927	1927	1927	0
129	20240613	184400	202641165	1927	1927	1927	1927	0
130	20240613	184300	202641165	1927	1927	1927	1927	0
131	20240613	184200	202641165	1927	1927	1927	1927	0
132	20240613	184100	202641165	1927	1927	1927	1927	0
133	20240613	184000	202641165	1927	1927	1927	1927	0
134	20240613	183900	202641165	1927	1927	1927	1927	0
135	20240613	183800	202641165	1927	1927	1927	1927	0
136	20240613	183700	202641165	1927	1927	1927	1927	0
137	20240613	183600	202641165	1927	1927	1927	1927	0
138	20240613	183500	202641165	1927	1927	1927	1927	0
139	20240613	183400	202641165	1927	1927	1927	1927	0
140	20240613	183300	202641165	1927	1927	1927	1927	0
141	20240613	183200	202641165	1927	1927	1927	1927	0
142	20240613	183100	202641165	1927	1927	1927	1927	0
143	20240613	183000	202641165	1927	1927	1927	1927	0
144	20240613	182900	202641165	1927	1927	1927	1927	0
145	20240613	182800	202641165	1927	1927	1927	1927	0
146	20240613	182700	202641165	1927	1927	1927	1927	0
147	20240613	182600	202641165	1927	1927	1927	1927	0
148	20240613	182500	202641165	1927	1927	1927	1927	0
149	20240613	182400	202641165	1927	1927	1927	1927	0
150	20240613	182300	202641165	1927	1927	1927	1927	0
151	20240613	182200	202641165	1927	1927	1927	1927	0
152	20240613	182100	202641165	1927	1927	1927	1927	5539
153	20240613	182000	202641165	1927	1927	1927	1927	0
154	20240613	181900	202641165	1927	1927	1927	1927	0
155	20240613	181800	202641165	1927	1927	1927	1927	0
156	20240613	181700	202641165	1927	1927	1927	1927	0
157	20240613	181600	202641165	1927	1927	1927	1927	0
158	20240613	181500	202641165	1927	1927	1927	1927	0
159	20240613	181400	202641165	1927	1927	1927	1927	0
160	20240613	181300	202641165	1927	1927	1927	1927	0
161	20240613	181200	202641165	1927	1927	1927	1927	0
162	20240613	181100	202641165	1927	1927	1927	1927	0
163	20240613	181000	202641165	1927	1927	1927	1927	0
164	20240613	180900	202641165	1927	1927	1927	1927	0
165	20240613	180800	202641165	1927	1927	1927	1927	0
166	20240613	180700	202641165	1927	1927	1927	1927	0
167	20240613	180600	202641165	1927	1927	1927	1927	0
168	20240613	180500	202641165	1927	1927	1927	1927	0
169	20240613	180400	202641165	1927	1927	1927	1927	0
170	20240613	180300	202641165	1927	1927	1927	1927	0
171	20240613	180200	202641165	1927	1927	1927	1927	0
172	20240613	180100	202641165	1927	1927	1927	1927	0
173	20240613	180000	202641165	1927	1927	1927	1927	0
174	20240613	175900	202641165	1927	1927	1927	1927	0
175	20240613	175800	202641165	1927	1927	1927	1927	0
176	20240613	175700	202641165	1927	1927	1927	1927	0
177	20240613	175600	202641165	1927	1927	1927	1927	0
178	20240613	175500	202641165	1927	1927	1927	1927	0
179	20240613	175400	202641165	1927	1927	1927	1927	0
180	20240613	175300	202641165	1927	1927	1927	1927	0
181	20240613	175200	202641165	1927	1927	1927	1927	0
182	20240613	175100	202641165	1927	1927	1927	1927	5539
183	20240613	175000	202641165	1927	1927	1927	1927	0
184	20240613	174900	202641165	1927	1927	1927	1927	0
185	20240613	174800	202641165	1927	1927	1927	1927	0
186	20240613	174700	202641165	1927	1927	1927	1927	0
187	20240613	174600	202641165	1927	1927	1927	1927	0
188	20240613	174500	202641165	1927	1927	1927	1927	0
189	20240613	174400	202641165	1927	1927	1927	1927	0
190	20240613	174300	202641165	1927	1927	1927	1927	0
191	20240613	174200	202641165	1927	1927	1927	1927	0
192	20240613	174100	202641165	1927	1927	1927	1927	0
193	20240613	174000	202641165	1927	1927	1927	1927	0
194	20240613	173900	202641165	1927	1927	1927	1927	0
195	20240613	173800	202641165	1927	1927	1927	1927	0
196	20240613	173700	202641165	1927	1927	1927	1927	0
197	20240613	173600	202641165	1927	1927	1927	1927	0
198	20240613	173500	202641165	1927	1927	1927	1927	0
199	20240613	173400	202641165	1927	1927	1927	1927	0
200	20240613	173300	202641165	1927	1927	1927	1927	0
201	20240613	173200	202641165	1927	1927	1927	1927	0
202	20240613	173100	202641165	1927	1927	1927	1927	0
203	20240613	173000	202641165	1927	1927	1927	1927	0
204	20240613	172900	202641165	1927	1927	1927	1927	0
205	20240613	172800	202641165	1927	1927	1927	1927	0
206	20240613	172700	202641165	1927	1927	1927	1927	0
207	20240613	172600	202641165	1927	1927	1927	1927	0
208	20240613	172500	202641165	1927	1927	1927	1927	0
209	20240613	172400	202641165	1927	1927	1927	1927	0
210	20240613	172300	202641165	1927	1927	1927	1927	0
211	20240613	172200	202641165	1927	1927	1927	1927	0
212	20240613	172100	202641165	1927	1927	1927	1927	5539
213	20240613	172000	202641165	1927	1927	1927	1927	0
214	20240613	171900	202641165	1927	1927	1927	1927	0
215	20240613	171800	202641165	1927	1927	1927	1927	0
216	20240613	171700	202641165	1927	1927	1927	1927	0
217	20240613	171600	202641165	1927	1927	1927	1927	0
218	20240613	171500	202641165	1927	1927	1927	1927	0
219	20240613	171400	202641165	1927	1927	1927	1927	0
220	20240613	171300	202641165	1927	1927	1927	1927	0
221	20240613	171200	202641165	1927	1927	1927	1927	0
222	20240613	171100	202641165	1927	1927	1927	1927	0
223	20240613	171000	202641165	1927	1927	1927	1927	0
224	20240613	170900	202641165	1927	1927	1927	1927	0
225	20240613	170800	202641165	1927	1927	1927	1927	0
226	20240613	170700	202641165	1927	1927	1927	1927	0
227	20240613	170600	202641165	1927	1927	1927	1927	0
228	20240613	170500	202641165	1927	1927	1927	1927	0
229	20240613	170400	202641165	1927	1927	1927	1927	0
230	20240613	170300	202641165	1927	1927	1927	1927	0
231	20240613	170200	202641165	1927	1927	1927	1927	0
232	20240613	170100	202641165	1927	1927	1927	1927	0
233	20240613	170000	202641165	1927	1927	1927	1927	0
234	20240613	165900	202641165	1927	1927	1927	1927	0
235	20240613	165800	202641165	1927	1927	1927	1927	0
236	20240613	165700	202641165	1927	1927	1927	1927	0
237	20240613	165600	202641165	1927	1927	1927	1927	0
238	20240613	165500	202641165	1927	1927	1927	1927	0
239	20240613	165400	202641165	1927	1927	1927	1927	0
240	20240613	165300	202641165	1927	1927	1927	1927	0
241	20240613	165200	202641165	1927	1927	1927	1927	0
242	20240613	165100	202641165	1927	1927	1927	1927	5539
243	20240613	165000	202641165	1927	1927	1927	1927	0
244	20240613	164900	202641165	1927	1927	1927	1927	0
245	20240613	164800	202641165	1927	1927	1927	1927	0
246	20240613	164700	202641165	1927	1927	1927	1927	0
247	20240613	164600	202641165	1927	1927	1927	1927	0
248	20240613	164500	202641165	1927	1927	1927	1927	0
249	20240613	164400	202641165	1927	1927	1927	1927	0
250	20240613	164300	202641165	1927	1927	1927	1927	0
251	20240613	164200	202641165	1927	1927	1927	1927	0
252	20240613	164100	202641165	1927	1927	1927	1927	0
253	20240613	164000	202641165	1927	1927	1927	1927	0
254	20240613	163900	202641165	1927	1927	1927	1927	0
255	20240613	163800	202641165	1927	1927	1927	1927	0
256	20240613	163700	202641165	1927	1927	1927	1927	0
257	20240613	163600	202641165	1927	1927	1927	1927	0
258	20240613	163500	202641165	1927	1927	1927	1927	0
259	20240613	163400	202641165	1927	1927	1927	1927	0
260	20240613	163300	202641165	1927	1927	1927	1927	0
261	20240613	163200	202641165	1927	1927	1927	1927	0
262	20240613	163100	202641165	1927	1927	1927	1927	0
263	20240613	163000	202641165	1927	1927	1927	1927	0
264	20240613	162900	202641165	1927	1927	1927	1927	0
265	20240613	162800	202641165	1927	1927	1927	1927	0
266	20240613	162700	202641165	1927	1927	1927	1927	0
267	20240613	162600	202641165	1927	1927	1927	1927	0
268	20240613	162500	202641165	1927	1927	1927	1927	0
269	20240613	162400	202641165	1927	1927	1927	1927	0
270	20240613	162300	202641165	1927	1927	1927	1927	0
271	20240613	162200	202641165	1927	1927	1927	1927	0
272	20240613	162100	202641165	1927	1927	1927	1927	5539
273	20240613	162000	202641165	1927	1927	1927	1927	0
274	20240613	161900	202641165	1927	1927	1927	1927	0
275	20240613	161800	202641165	1927	1927	1927	1927	0
276	20240613	161700	202641165	1927	1927	1927	1927	0
277	20240613	161600	202641165	1927	1927	1927	1927	0
278	20240613	161500	202641165	1927	1927	1927	1927	0
279	20240613	161400	202641165	1927	1927	1927	1927	0
280	20240613	161300	202641165	1927	1927	1927	1927	0
281	20240613	161200	202641165	1927	1927	1927	1927	0
282	20240613	161100	202641165	1927	1927	1927	1927	0
283	20240613	161000	202641165	1927	1927	1927	1927	0
284	20240613	160900	202641165	1927	1927	1927	1927	0
285	20240613	160800	202641165	1927	1927	1927	1927	0
286	20240613	160700	202641165	1927	1927	1927	1927	0
287	20240613	160600	202641165	1927	1927	1927	1927	0
288	20240613	160500	202641165	1927	1927	1927	1927	0
289	20240613	160400	202641165	1927	1927	1927	1927	0
290	20240613	160300	202641165	1927	1927	1927	1927	0
291	20240613	160200	202641165	1927	1927	1927	1927	0
292	20240613	160100	202641165	1927	1927	1927	1927	0
293	20240613	160000	202641165	1927	1927	1927	1927	0
294	20240613	155900	202641165	1927	1927	1927	1927	0
295	20240613	155800	202641165	1927	1927	1927	1927	0
296	20240613	155700	202641165	1927	1927	1927	1927	0
297	20240613	155600	202641165	1927	1927	1927	1927	0
298	20240613	155500	202641165	1927	1927	1927	1927	0
299	20240613	155400	202641165	1927	1927	1927	1927	0
300	20240613	155300	202641165	1927	1927	1927	1927	0
301	20240613	155200	202641165	1927	1927	1927	1927	0
302	20240613	155100	202641165	1927	1927	1927	1927	5539
303	20240613	155000	202641165	1927	1927	1927	1927	0
304	20240613	154900	202641165	1927	1927	1927	1927	0
305	20240613	154800	202641165	1927	1927	1927	1927	0
306	20240613	154700	202641165	1927	1927	1927	1927	0
307	20240613	154600	202641165	1927	1927	1927	1927	0
308	20240613	154500	202641165	1927	1927	1927	1927	0
309	20240613	154400	202641165	1927	1927	1927	1927	0
310	20240613	154300	202641165	1927	1927	1927	1927	0
311	20240613	154200	202641165	1927	1927	1927	1927	0
312	20240613	154100	202641165	1927	1927	1927	1927	0
313	20240613	154000	202641165	1927	1927	1927	1927	0
314	20240613	153900	202641165	1927	1927	1927	1927	0
315	20240613	153800	202641165	1927	1927	1927	1927	0
316	20240613	153700	202641165	1927	1927	1927	1927	0
317	20240613	153600	202641165	1927	1927	1927	1927	0
318	20240613	153500	202641165	1927	1927	1927	1927	0
319	20240613	153400	202641165	1927	1927	1927	1927	0
320	20240613	153300	202641165	1927	1927	1927	1927	0
321	20240613	153200	202641165	1927	1927	1927	1927	0
322	20240613	153100	202641165	1927	1927	1927	1927	0
323	20240613	153000	202641165	1927	1927	1927	1927	5539
324	20240613	152900	191967512	1927	1927	1927	1927	0
325	20240613	152800	191967512	1927	1927	1927	1927	0
326	20240613	152700	191967512	1927	1927	1927	1927	0
327	20240613	152600	191967512	1927	1927	1927	1927	0
328	20240613	152500	191967512	1927	1927	1927	1927	0
329	20240613	152400	191967512	1927	1927	1927	1927	0
330	20240613	152300	191967512	1927	1927	1927	1927	0
331	20240613	152200	191967512	1927	1927	1927	1927	0
332	20240613	152100	191967512	1927	1927	1927	1927	0
333	20240613	152000	191967512	1927	1927	1927	1927	0
334	20240613	151900	191967512	1927	1928	1928	1911	4420
335	20240613	151800	183497383	1928	1930	1930	1928	397
336	20240613	151700	182731197	1930	1930	1930	1930	709
337	20240613	151600	181362827	1929	1929	1930	1929	966
338	20240613	151500	179499179	1930	1930	1930	1930	52
339	20240613	151400	179398819	1930	1929	1930	1929	300
340	20240613	151300	178819820	1928	1916	1930	1914	21
341	20240613	151200	178779368	1916	1915	1916	1915	3
342	20240613	151100	178773621	1920	1920	1920	1920	447
343	20240613	151000	177915381	1920	1921	1930	1920	981
344	20240613	150900	176031215	1930	1923	1930	1921	181
345	20240613	150800	175683329	1930	1933	1944	1930	2182
346	20240613	150700	171470420	1944	1945	1945	1944	2
347	20240613	150600	171466531	1945	1945	1945	1945	0
348	20240613	150500	171466531	1945	1945	1945	1945	29
349	20240613	150400	171410126	1933	1933	1933	1933	200
350	20240613	150300	171023526	1946	1946	1946	1946	0
351	20240613	150200	171023526	1946	1946	1946	1946	0
352	20240613	150100	171023526	1946	1933	1946	1933	349
353	20240613	150000	170348896	1945	1945	1945	1945	0
354	20240613	145900	170348896	1945	1945	1945	1945	11
355	20240613	145800	170327501	1946	1946	1946	1946	0
356	20240613	145700	170327501	1946	1945	1946	1945	1418
357	20240613	145600	167569490	1944	1937	1944	1933	805
358	20240613	145500	166005687	1939	1939	1939	1939	0
359	20240613	145400	166005687	1939	1943	1943	1939	15
360	20240613	145300	165976572	1943	1943	1943	1943	0
361	20240613	145200	165976572	1943	1933	1943	1933	516
362	20240613	145100	164979134	1943	1943	1943	1943	0
363	20240613	145000	164979134	1943	1943	1943	1943	0
364	20240613	144900	164979134	1943	1943	1943	1943	1
365	20240613	144800	164977191	1932	1941	1941	1932	1623
366	20240613	144700	161841388	1941	1941	1941	1941	149
367	20240613	144600	161552179	1941	1946	1946	1941	91
368	20240613	144500	161375218	1946	1945	1946	1945	7
369	20240613	144400	161361602	1944	1944	1944	1944	0
370	20240613	144300	161361602	1944	1944	1944	1944	0
371	20240613	144200	161361602	1944	1947	1947	1944	40
372	20240613	144100	161283782	1948	1948	1948	1948	0
373	20240613	144000	161283782	1948	1932	1948	1932	111
374	20240613	143900	161069314	1932	1932	1932	1932	0
375	20240613	143800	161069314	1932	1933	1933	1932	1867
376	20240613	143700	157461029	1932	1947	1947	1932	8191
377	20240613	143600	141564186	1952	1952	1952	1952	0
378	20240613	143500	141564186	1952	1952	1952	1952	200
379	20240613	143400	141173786	1952	1952	1952	1952	28
380	20240613	143300	141119130	1953	1953	1953	1953	1
381	20240613	143200	141117177	1946	1946	1946	1946	4
382	20240613	143100	141109393	1955	1955	1955	1955	0
383	20240613	143000	141109393	1955	1955	1955	1955	0
384	20240613	142900	141109393	1955	1955	1955	1955	251
385	20240613	142800	140618688	1946	1948	1948	1946	1050
386	20240613	142700	138574396	1948	1948	1948	1948	361
387	20240613	142600	137871168	1961	1961	1961	1961	0
388	20240613	142500	137871168	1961	1961	1961	1961	0
389	20240613	142400	137871168	1961	1961	1961	1961	1
390	20240613	142300	137869207	1949	1949	1949	1949	2
391	20240613	142200	137865309	1948	1948	1948	1948	0
392	20240613	142100	137865309	1948	1948	1948	1948	0
393	20240613	142000	137865309	1948	1950	1950	1948	291
394	20240613	141900	137298177	1962	1962	1962	1962	0
395	20240613	141800	137298177	1962	1962	1962	1962	0
396	20240613	141700	137298177	1962	1962	1962	1962	0
397	20240613	141600	137298177	1962	1962	1962	1962	0
398	20240613	141500	137298177	1962	1962	1962	1962	100
399	20240613	141400	137101977	1962	1961	1962	1961	189
400	20240613	141300	136731248	1950	1950	1950	1950	0
401	20240613	141200	136731248	1950	1950	1950	1950	0
402	20240613	141100	136731248	1950	1950	1950	1950	0
403	20240613	141000	136731248	1950	1950	1950	1950	0
404	20240613	140900	136731248	1950	1950	1950	1950	0
405	20240613	140800	136731248	1950	1950	1950	1950	1000
406	20240613	140700	134781248	1961	1961	1961	1961	0
407	20240613	140600	134781248	1961	1961	1961	1961	0
408	20240613	140500	134781248	1961	1961	1961	1961	10
409	20240613	140400	134761638	1961	1960	1961	1960	2001
410	20240613	140300	130839677	1960	1960	1960	1960	0
411	20240613	140200	130839677	1960	1960	1960	1960	0
412	20240613	140100	130839677	1960	1960	1960	1960	921
413	20240613	140000	129034517	1960	1960	1960	1960	1079
414	20240613	135900	126919677	1962	1956	1962	1956	1518
415	20240613	135800	123943946	1956	1956	1956	1956	1
416	20240613	135700	123941990	1948	1948	1948	1948	0
417	20240613	135600	123941990	1948	1949	1949	1948	3242
418	20240613	135500	117626072	1964	1964	1964	1964	0
419	20240613	135400	117626072	1964	1964	1964	1964	0
420	20240613	135300	117626072	1964	1964	1964	1964	0
421	20240613	135200	117626072	1964	1964	1964	1964	0
422	20240613	135100	117626072	1964	1964	1964	1964	0
423	20240613	135000	117626072	1964	1964	1964	1964	0
424	20240613	134900	117626072	1964	1964	1964	1964	0
425	20240613	134800	117626072	1964	1964	1964	1964	0
426	20240613	134700	117626072	1964	1957	1964	1957	6
427	20240613	134600	117614323	1949	1949	1949	1949	0
428	20240613	134500	117614323	1949	1949	1949	1949	674
429	20240613	134400	116300697	1949	1949	1949	1949	0
430	20240613	134300	116300697	1949	1949	1949	1949	0
431	20240613	134200	116300697	1949	1950	1950	1949	500
432	20240613	134100	115326150	1957	1957	1957	1957	0
433	20240613	134000	115326150	1957	1957	1957	1957	89
434	20240613	133900	115151977	1957	1957	1957	1957	0
435	20240613	133800	115151977	1957	1957	1957	1957	108
436	20240613	133700	114940621	1949	1949	1949	1949	0
437	20240613	133600	114940621	1949	1949	1949	1949	0
438	20240613	133500	114940621	1949	1949	1949	1949	0
439	20240613	133400	114940621	1949	1949	1949	1949	273
440	20240613	133300	114408544	1951	1952	1952	1951	200
441	20240613	133200	114018288	1969	1969	1969	1969	0
442	20240613	133100	114018288	1969	1965	1969	1965	300
443	20240613	133000	113428204	1949	1958	1958	1949	1122
444	20240613	132900	111239604	1950	1950	1950	1950	0
445	20240613	132800	111239604	1950	1951	1951	1950	1040
446	20240613	132700	109211404	1952	1953	1953	1952	364
447	20240613	132600	108500812	1954	1954	1954	1954	117
448	20240613	132500	108272194	1970	1970	1970	1970	0
449	20240613	132400	108272194	1970	1970	1970	1970	0
450	20240613	132300	108272194	1970	1970	1970	1970	0
451	20240613	132200	108272194	1970	1970	1970	1970	0
452	20240613	132100	108272194	1970	1970	1970	1970	0
453	20240613	132000	108272194	1970	1970	1970	1970	165
454	20240613	131900	107947144	1970	1970	1970	1970	0
455	20240613	131800	107947144	1970	1970	1970	1970	0
456	20240613	131700	107947144	1970	1970	1970	1970	0
457	20240613	131600	107947144	1970	1970	1970	1970	0
458	20240613	131500	107947144	1970	1970	1970	1970	0
459	20240613	131400	107947144	1970	1970	1970	1970	0
460	20240613	131300	107947144	1970	1970	1970	1970	0
461	20240613	131200	107947144	1970	1970	1970	1970	0
462	20240613	131100	107947144	1970	1970	1970	1970	65
463	20240613	131000	107819094	1970	1970	1970	1970	25
464	20240613	130900	107769844	1970	1970	1970	1970	1
465	20240613	130800	107767874	1953	1953	1953	1953	0
466	20240613	130700	107767874	1953	1953	1953	1953	0
467	20240613	130600	107767874	1953	1953	1953	1953	0
468	20240613	130500	107767874	1953	1953	1953	1953	0
469	20240613	130400	107767874	1953	1953	1953	1953	0
470	20240613	130300	107767874	1953	1953	1953	1953	100
471	20240613	130200	107572574	1970	1970	1970	1970	0
472	20240613	130100	107572574	1970	1970	1970	1970	400
473	20240613	130000	106784574	1971	1971	1971	1971	0
474	20240613	125900	106784574	1971	1971	1971	1971	0
475	20240613	125800	106784574	1971	1971	1971	1971	0
476	20240613	125700	106784574	1971	1971	1971	1971	0
477	20240613	125600	106784574	1971	1971	1971	1971	0
478	20240613	125500	106784574	1971	1971	1971	1971	0
479	20240613	125400	106784574	1971	1971	1971	1971	0
480	20240613	125300	106784574	1971	1971	1971	1971	358
481	20240613	125200	106078956	1971	1971	1971	1971	0
482	20240613	125100	106078956	1971	1971	1971	1971	50
483	20240613	125000	105980406	1970	1953	1970	1953	149
484	20240613	124900	105688559	1953	1954	1954	1953	43
485	20240613	124800	105604538	1971	1971	1971	1971	0
486	20240613	124700	105604538	1971	1971	1971	1971	0
487	20240613	124600	105604538	1971	1971	1971	1971	1
488	20240613	124500	105602567	1969	1969	1969	1969	0
489	20240613	124400	105602567	1969	1969	1969	1969	0
490	20240613	124300	105602567	1969	1969	1969	1969	745
491	20240613	124200	104135662	1968	1954	1968	1954	59
492	20240613	124100	104019606	1969	1967	1969	1967	1426
493	20240613	124000	101214660	1966	1966	1966	1966	55
494	20240613	123900	101106530	1955	1955	1955	1955	0
495	20240613	123800	101106530	1955	1955	1955	1955	0
496	20240613	123700	101106530	1955	1955	1955	1955	600
497	20240613	123600	99933530	1966	1966	1966	1966	0
498	20240613	123500	99933530	1966	1966	1966	1966	0
499	20240613	123400	99933530	1966	1966	1966	1966	0
500	20240613	123300	99933530	1966	1966	1966	1966	0
501	20240613	123200	99933530	1966	1966	1966	1966	0
502	20240613	123100	99933530	1966	1966	1966	1966	1
503	20240613	123000	99931564	1953	1953	1953	1953	0
504	20240613	122900	99931564	1953	1953	1953	1953	0
505	20240613	122800	99931564	1953	1953	1953	1953	50
506	20240613	122700	99833914	1967	1967	1967	1967	0
507	20240613	122600	99833914	1967	1967	1967	1967	0
508	20240613	122500	99833914	1967	1967	1967	1967	15
509	20240613	122400	99804409	1967	1967	1967	1967	0
510	20240613	122300	99804409	1967	1967	1967	1967	0
511	20240613	122200	99804409	1967	1967	1967	1967	0
512	20240613	122100	99804409	1967	1967	1967	1967	0
513	20240613	122000	99804409	1967	1967	1967	1967	0
514	20240613	121900	99804409	1967	1967	1967	1967	0
515	20240613	121800	99804409	1967	1967	1967	1967	1
516	20240613	121700	99802442	1958	1958	1958	1958	11
517	20240613	121600	99780904	1967	1967	1967	1967	0
518	20240613	121500	99780904	1967	1967	1967	1967	5
519	20240613	121400	99771069	1967	1967	1967	1967	0
520	20240613	121300	99771069	1967	1967	1967	1967	0
521	20240613	121200	99771069	1967	1965	1967	1965	31
522	20240613	121100	99710152	1967	1967	1967	1967	0
523	20240613	121000	99710152	1967	1967	1967	1967	0
524	20240613	120900	99710152	1967	1967	1967	1967	0
525	20240613	120800	99710152	1967	1967	1967	1967	0
526	20240613	120700	99710152	1967	1967	1967	1967	0
527	20240613	120600	99710152	1967	1967	1967	1967	0
528	20240613	120500	99710152	1967	1967	1967	1967	0
529	20240613	120400	99710152	1967	1967	1967	1967	0
530	20240613	120300	99710152	1967	1967	1967	1967	0
531	20240613	120200	99710152	1967	1967	1967	1967	0
532	20240613	120100	99710152	1967	1967	1967	1967	1
533	20240613	120000	99708185	1955	1955	1955	1955	0
534	20240613	115900	99708185	1955	1955	1955	1955	256
535	20240613	115800	99207705	1967	1967	1967	1967	20
536	20240613	115700	99168365	1969	1969	1969	1969	0
537	20240613	115600	99168365	1969	1969	1969	1969	0
538	20240613	115500	99168365	1969	1969	1969	1969	0
539	20240613	115400	99168365	1969	1969	1969	1969	0
540	20240613	115300	99168365	1969	1969	1969	1969	0
541	20240613	115200	99168365	1969	1969	1969	1969	100
542	20240613	115100	98971465	1970	1970	1970	1970	0
543	20240613	115000	98971465	1970	1970	1970	1970	100
544	20240613	114900	98774465	1971	1971	1971	1971	0
545	20240613	114800	98774465	1971	1971	1971	1971	0
546	20240613	114700	98774465	1971	1971	1971	1971	0
547	20240613	114600	98774465	1971	1971	1971	1971	14
548	20240613	114500	98746871	1971	1972	1972	1971	61
549	20240613	114400	98626590	1972	1972	1972	1972	20
550	20240613	114300	98587150	1972	1972	1972	1972	0
551	20240613	114200	98587150	1972	1972	1972	1972	0
552	20240613	114100	98587150	1972	1972	1972	1972	67
553	20240613	114000	98455026	1971	1971	1971	1971	0
554	20240613	113900	98455026	1971	1971	1971	1971	39
555	20240613	113800	98378157	1972	1972	1972	1972	0
556	20240613	113700	98378157	1972	1971	1972	1971	101
557	20240613	113600	98179085	1972	1971	1972	1971	289
558	20240613	113500	97609465	1971	1971	1971	1952	930
559	20240613	113400	95787125	1971	1971	1971	1970	336
560	20240613	113300	95124878	1970	1970	1970	1970	11
561	20240613	113200	95103208	1970	1970	1970	1954	1306
562	20240613	113100	92530405	1970	1970	1970	1970	0
563	20240613	113000	92530405	1970	1970	1970	1970	0
564	20240613	112900	92530405	1970	1970	1970	1970	500
565	20240613	112800	91545405	1970	1969	1970	1969	515
566	20240613	112700	90530870	1969	1966	1969	1966	1070
567	20240613	112600	88424688	1965	1964	1965	1964	201
568	20240613	112500	88029830	1950	1954	1954	1950	500
569	20240613	112400	87054217	1954	1954	1954	1954	0
570	20240613	112300	87054217	1954	1954	1954	1954	0
571	20240613	112200	87054217	1954	1954	1954	1954	0
572	20240613	112100	87054217	1954	1954	1954	1954	0
573	20240613	112000	87054217	1954	1954	1954	1954	0
574	20240613	111900	87054217	1954	1954	1954	1954	0
575	20240613	111800	87054217	1954	1954	1954	1954	0
576	20240613	111700	87054217	1954	1954	1954	1954	0
577	20240613	111600	87054217	1954	1954	1954	1954	0
578	20240613	111500	87054217	1954	1955	1955	1953	1303
579	20240613	111400	84508177	1954	1959	1959	1954	2025
580	20240613	111300	80545827	1954	1954	1954	1954	0
581	20240613	111200	80545827	1954	1954	1954	1954	801
582	20240613	111100	78980673	1954	1954	1954	1954	0
583	20240613	111000	78980673	1954	1955	1955	1954	1585
584	20240613	110900	75883308	1954	1954	1954	1954	0
585	20240613	110800	75883308	1954	1954	1954	1954	0
586	20240613	110700	75883308	1954	1954	1954	1954	0
587	20240613	110600	75883308	1954	1954	1954	1954	0
588	20240613	110500	75883308	1954	1954	1954	1954	1
589	20240613	110400	75881354	1979	1979	1979	1979	0
590	20240613	110300	75881354	1979	1979	1979	1979	0
591	20240613	110200	75881354	1979	1979	1979	1979	0
592	20240613	110100	75881354	1979	1979	1979	1979	0
593	20240613	110000	75881354	1979	1979	1979	1979	0
594	20240613	105900	75881354	1979	1979	1979	1979	0
595	20240613	105800	75881354	1979	1979	1979	1979	0
596	20240613	105700	75881354	1979	1979	1979	1979	30
597	20240613	105600	75821984	1979	1979	1979	1979	0
598	20240613	105500	75821984	1979	1979	1979	1979	0
599	20240613	105400	75821984	1979	1975	1979	1975	89
600	20240613	105300	75646097	1978	1978	1978	1978	0
601	20240613	105200	75646097	1978	1978	1978	1978	0
602	20240613	105100	75646097	1978	1978	1978	1978	0
603	20240613	105000	75646097	1978	1975	1978	1960	119
604	20240613	104900	75412569	1964	1959	1964	1959	41
605	20240613	104800	75332176	1959	1950	1959	1950	131
606	20240613	104700	75076717	1957	1957	1957	1957	0
607	20240613	104600	75076717	1957	1957	1957	1957	1
608	20240613	104500	75074760	1954	1944	1954	1943	4995
609	20240613	104400	65369067	1944	1945	1945	1944	2970
610	20240613	104300	59593866	1945	1945	1945	1945	15
611	20240613	104200	59564691	1944	1945	1945	1944	100
612	20240613	104100	59370283	1945	1946	1946	1945	940
613	20240613	104000	57541942	1948	1954	1954	1946	2200
614	20240613	103900	53246902	1954	1959	1959	1950	7200
615	20240613	103800	39194164	1960	1959	1960	1959	430
616	20240613	103700	38351789	1959	1962	1962	1959	2392
617	20240613	103600	33663052	1979	1979	1979	1979	1
618	20240613	103500	33661073	1961	1961	1961	1961	0
619	20240613	103400	33661073	1961	1961	1961	1961	0
620	20240613	103300	33661073	1961	1961	1961	1961	500
621	20240613	103200	32680573	1961	1961	1961	1961	0
622	20240613	103100	32680573	1961	1963	1963	1961	500
623	20240613	103000	31699510	1966	1971	1971	1966	270
624	20240613	102900	31167776	1994	1994	1994	1994	17
625	20240613	102800	31133878	1970	1979	1979	1970	30
626	20240613	102700	31074708	1995	1995	1995	1995	0
627	20240613	102600	31074708	1995	1995	1995	1995	25
628	20240613	102500	31024833	1995	1995	1995	1995	0
629	20240613	102400	31024833	1995	1995	1995	1995	0
630	20240613	102300	31024833	1995	1995	1995	1995	0
631	20240613	102200	31024833	1995	1995	1995	1995	0
632	20240613	102100	31024833	1995	1995	1995	1995	0
633	20240613	102000	31024833	1995	1995	1995	1995	0
634	20240613	101900	31024833	1995	1995	1995	1995	0
635	20240613	101800	31024833	1995	1995	1995	1995	50
636	20240613	101700	30925083	1995	1995	1995	1995	1
637	20240613	101600	30923088	1994	1994	1994	1994	51
638	20240613	101500	30821394	1980	1980	1980	1980	0
639	20240613	101400	30821394	1980	1980	1980	1980	0
640	20240613	101300	30821394	1980	1980	1980	1980	0
641	20240613	101200	30821394	1980	1980	1980	1980	0
642	20240613	101100	30821394	1980	1980	1980	1980	0
643	20240613	101000	30821394	1980	1980	1980	1980	0
644	20240613	100900	30821394	1980	1980	1980	1980	0
645	20240613	100800	30821394	1980	1980	1980	1980	0
646	20240613	100700	30821394	1980	1980	1980	1980	1
647	20240613	100600	30819414	1995	1995	1995	1995	5
648	20240613	100500	30809439	1995	1995	1995	1995	0
649	20240613	100400	30809439	1995	1995	1995	1995	0
650	20240613	100300	30809439	1995	1995	1995	1995	0
651	20240613	100200	30809439	1995	1995	1995	1995	0
652	20240613	100100	30809439	1995	1994	1995	1994	47
653	20240613	100000	30715720	1980	1975	1980	1975	120
654	20240613	095900	30478265	1975	1975	1975	1975	236
655	20240613	095800	30012165	1975	1975	1975	1975	0
656	20240613	095700	30012165	1975	1975	1975	1975	300
657	20240613	095600	29419665	1975	1975	1975	1975	0
658	20240613	095500	29419665	1975	1975	1975	1975	0
659	20240613	095400	29419665	1975	1975	1975	1975	0
660	20240613	095300	29419665	1975	1975	1975	1975	1
661	20240613	095200	29417690	1960	1960	1960	1960	10
662	20240613	095100	29398090	1966	1959	1966	1959	4652
663	20240613	095000	20252567	1960	1960	1966	1959	2106
664	20240613	094900	16112809	1960	1966	1966	1960	4711
665	20240613	094800	6873929	1966	1966	1966	1966	1
666	20240613	094700	6871963	1970	1970	1970	1970	0
667	20240613	094600	6871963	1970	1970	1970	1970	117
668	20240613	094500	6641473	1970	1972	1972	1970	563
669	20240613	094400	5531659	1972	1972	1972	1972	0
670	20240613	094300	5531659	1972	1972	1972	1972	1
671	20240613	094200	5529687	1973	1973	1973	1973	2
672	20240613	094100	5525741	1971	1980	1980	1971	314
673	20240613	094000	4905045	1980	1973	1980	1973	328
674	20240613	093900	4257894	1979	1979	1979	1979	74
675	20240613	093800	4111448	1980	1985	1985	1980	550
676	20240613	093700	3021703	1985	1985	1985	1985	0
677	20240613	093600	3021703	1985	1991	1991	1985	8
678	20240613	093500	3005781	1980	1980	1980	1980	0
679	20240613	093400	3005781	1980	1980	1980	1980	220
680	20240613	093300	2570181	1980	1989	1989	1980	536
681	20240613	093200	1507345	2005	2005	2005	2005	0
682	20240613	093100	1507345	2005	2005	2005	2005	0
683	20240613	093000	1507345	2005	2005	2005	2005	0
684	20240613	092900	1507345	2005	2005	2005	2005	0
685	20240613	092800	1507345	2005	2005	2005	2005	1
686	20240613	092700	1505340	2005	2005	2005	2005	0
687	20240613	092600	1505340	2005	2005	2005	2005	0
688	20240613	092500	1505340	2005	2005	2005	2005	0
689	20240613	092400	1505340	2005	2005	2005	2005	1
690	20240613	092300	1503335	1984	1984	1984	1984	44
691	20240613	092200	1416039	2005	2005	2005	2005	0
692	20240613	092100	1416039	2005	2005	2005	2005	0
693	20240613	092000	1416039	2005	2005	2005	2005	0
694	20240613	091900	1416039	2005	2005	2005	2005	1
695	20240613	091800	1414034	1984	1984	1984	1984	0
696	20240613	091700	1414034	1984	1984	1984	1984	0
697	20240613	091600	1414034	1984	1984	1984	1984	0
698	20240613	091500	1414034	1984	1984	1984	1984	101
699	20240613	091400	1213650	1983	1983	1983	1983	1
700	20240613	091300	1211667	1991	1991	1991	1991	221
701	20240613	091200	771656	2005	2005	2005	2005	0
702	20240613	091100	771656	2005	2000	2005	2000	4
703	20240613	091000	763651	2000	2000	2000	2000	1
704	20240613	090900	761651	2020	2020	2020	2020	0
705	20240613	090800	761651	2020	1999	2020	1996	329
706	20240613	090700	104022	1999	1999	1999	1999	8
707	20240613	090600	88030	1997	1997	1997	1997	0
708	20240613	090500	88030	1997	1997	1997	1997	20
709	20240613	090400	48090	2040	2040	2040	2040	1
710	20240613	090300	46050	2040	2040	2040	2040	1
711	20240613	090200	44010	2045	2045	2045	2045	0
712	20240613	090100	44010	2045	2045	2045	2045	2
713	20240613	090000	39920	1996	1996	1996	1996	20