KissMeData/242040/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	204700	184253453	1956	1956	1956	1956	15121
3	20240621	204600	184253453	1956	1956	1956	1956	0
4	20240621	204500	184253453	1956	1956	1956	1956	0
5	20240621	204400	184253453	1956	1956	1956	1956	0
6	20240621	204300	184253453	1956	1956	1956	1956	0
7	20240621	204200	184253453	1956	1956	1956	1956	0
8	20240621	204100	184253453	1956	1956	1956	1956	0
9	20240621	204000	184253453	1956	1956	1956	1956	0
10	20240621	203900	184253453	1956	1956	1956	1956	0
11	20240621	203800	184253453	1956	1956	1956	1956	0
12	20240621	203700	184253453	1956	1956	1956	1956	0
13	20240621	203600	184253453	1956	1956	1956	1956	0
14	20240621	203500	184253453	1956	1956	1956	1956	0
15	20240621	203400	184253453	1956	1956	1956	1956	0
16	20240621	203300	184253453	1956	1956	1956	1956	0
17	20240621	203200	184253453	1956	1956	1956	1956	0
18	20240621	203100	184253453	1956	1956	1956	1956	0
19	20240621	203000	184253453	1956	1956	1956	1956	0
20	20240621	202900	184253453	1956	1956	1956	1956	0
21	20240621	202800	184253453	1956	1956	1956	1956	0
22	20240621	202700	184253453	1956	1956	1956	1956	0
23	20240621	202600	184253453	1956	1956	1956	1956	0
24	20240621	202500	184253453	1956	1956	1956	1956	0
25	20240621	202400	184253453	1956	1956	1956	1956	0
26	20240621	202300	184253453	1956	1956	1956	1956	0
27	20240621	202200	184253453	1956	1956	1956	1956	0
28	20240621	202100	184253453	1956	1956	1956	1956	0
29	20240621	202000	184253453	1956	1956	1956	1956	0
30	20240621	201900	184253453	1956	1956	1956	1956	0
31	20240621	201800	184253453	1956	1956	1956	1956	0
32	20240621	201700	184253453	1956	1956	1956	1956	15121
33	20240621	201600	184253453	1956	1956	1956	1956	0
34	20240621	201500	184253453	1956	1956	1956	1956	0
35	20240621	201400	184253453	1956	1956	1956	1956	0
36	20240621	201300	184253453	1956	1956	1956	1956	0
37	20240621	201200	184253453	1956	1956	1956	1956	0
38	20240621	201100	184253453	1956	1956	1956	1956	0
39	20240621	201000	184253453	1956	1956	1956	1956	0
40	20240621	200900	184253453	1956	1956	1956	1956	0
41	20240621	200800	184253453	1956	1956	1956	1956	0
42	20240621	200700	184253453	1956	1956	1956	1956	0
43	20240621	200600	184253453	1956	1956	1956	1956	0
44	20240621	200500	184253453	1956	1956	1956	1956	0
45	20240621	200400	184253453	1956	1956	1956	1956	0
46	20240621	200300	184253453	1956	1956	1956	1956	0
47	20240621	200200	184253453	1956	1956	1956	1956	0
48	20240621	200100	184253453	1956	1956	1956	1956	0
49	20240621	200000	184253453	1956	1956	1956	1956	0
50	20240621	195900	184253453	1956	1956	1956	1956	0
51	20240621	195800	184253453	1956	1956	1956	1956	0
52	20240621	195700	184253453	1956	1956	1956	1956	0
53	20240621	195600	184253453	1956	1956	1956	1956	0
54	20240621	195500	184253453	1956	1956	1956	1956	0
55	20240621	195400	184253453	1956	1956	1956	1956	0
56	20240621	195300	184253453	1956	1956	1956	1956	0
57	20240621	195200	184253453	1956	1956	1956	1956	0
58	20240621	195100	184253453	1956	1956	1956	1956	0
59	20240621	195000	184253453	1956	1956	1956	1956	0
60	20240621	194900	184253453	1956	1956	1956	1956	0
61	20240621	194800	184253453	1956	1956	1956	1956	0
62	20240621	194700	184253453	1956	1956	1956	1956	15121
63	20240621	194600	184253453	1956	1956	1956	1956	0
64	20240621	194500	184253453	1956	1956	1956	1956	0
65	20240621	194400	184253453	1956	1956	1956	1956	0
66	20240621	194300	184253453	1956	1956	1956	1956	0
67	20240621	194200	184253453	1956	1956	1956	1956	0
68	20240621	194100	184253453	1956	1956	1956	1956	0
69	20240621	194000	184253453	1956	1956	1956	1956	0
70	20240621	193900	184253453	1956	1956	1956	1956	0
71	20240621	193800	184253453	1956	1956	1956	1956	0
72	20240621	193700	184253453	1956	1956	1956	1956	0
73	20240621	193600	184253453	1956	1956	1956	1956	0
74	20240621	193500	184253453	1956	1956	1956	1956	0
75	20240621	193400	184253453	1956	1956	1956	1956	0
76	20240621	193300	184253453	1956	1956	1956	1956	0
77	20240621	193200	184253453	1956	1956	1956	1956	0
78	20240621	193100	184253453	1956	1956	1956	1956	0
79	20240621	193000	184253453	1956	1956	1956	1956	0
80	20240621	192900	184253453	1956	1956	1956	1956	0
81	20240621	192800	184253453	1956	1956	1956	1956	0
82	20240621	192700	184253453	1956	1956	1956	1956	0
83	20240621	192600	184253453	1956	1956	1956	1956	0
84	20240621	192500	184253453	1956	1956	1956	1956	0
85	20240621	192400	184253453	1956	1956	1956	1956	0
86	20240621	192300	184253453	1956	1956	1956	1956	0
87	20240621	192200	184253453	1956	1956	1956	1956	0
88	20240621	192100	184253453	1956	1956	1956	1956	0
89	20240621	192000	184253453	1956	1956	1956	1956	0
90	20240621	191900	184253453	1956	1956	1956	1956	0
91	20240621	191800	184253453	1956	1956	1956	1956	0
92	20240621	191700	184253453	1956	1956	1956	1956	15121
93	20240621	191600	184253453	1956	1956	1956	1956	0
94	20240621	191500	184253453	1956	1956	1956	1956	0
95	20240621	191400	184253453	1956	1956	1956	1956	0
96	20240621	191300	184253453	1956	1956	1956	1956	0
97	20240621	191200	184253453	1956	1956	1956	1956	0
98	20240621	191100	184253453	1956	1956	1956	1956	0
99	20240621	191000	184253453	1956	1956	1956	1956	0
100	20240621	190900	184253453	1956	1956	1956	1956	0
101	20240621	190800	184253453	1956	1956	1956	1956	0
102	20240621	190700	184253453	1956	1956	1956	1956	0
103	20240621	190600	184253453	1956	1956	1956	1956	0
104	20240621	190500	184253453	1956	1956	1956	1956	0
105	20240621	190400	184253453	1956	1956	1956	1956	0
106	20240621	190300	184253453	1956	1956	1956	1956	0
107	20240621	190200	184253453	1956	1956	1956	1956	0
108	20240621	190100	184253453	1956	1956	1956	1956	0
109	20240621	190000	184253453	1956	1956	1956	1956	0
110	20240621	185900	184253453	1956	1956	1956	1956	0
111	20240621	185800	184253453	1956	1956	1956	1956	0
112	20240621	185700	184253453	1956	1956	1956	1956	0
113	20240621	185600	184253453	1956	1956	1956	1956	0
114	20240621	185500	184253453	1956	1956	1956	1956	0
115	20240621	185400	184253453	1956	1956	1956	1956	0
116	20240621	185300	184253453	1956	1956	1956	1956	0
117	20240621	185200	184253453	1956	1956	1956	1956	0
118	20240621	185100	184253453	1956	1956	1956	1956	0
119	20240621	185000	184253453	1956	1956	1956	1956	0
120	20240621	184900	184253453	1956	1956	1956	1956	0
121	20240621	184800	184253453	1956	1956	1956	1956	0
122	20240621	184700	184253453	1956	1956	1956	1956	15121
123	20240621	184600	184253453	1956	1956	1956	1956	0
124	20240621	184500	184253453	1956	1956	1956	1956	0
125	20240621	184400	184253453	1956	1956	1956	1956	0
126	20240621	184300	184253453	1956	1956	1956	1956	0
127	20240621	184200	184253453	1956	1956	1956	1956	0
128	20240621	184100	184253453	1956	1956	1956	1956	0
129	20240621	184000	184253453	1956	1956	1956	1956	0
130	20240621	183900	184253453	1956	1956	1956	1956	0
131	20240621	183800	184253453	1956	1956	1956	1956	0
132	20240621	183700	184253453	1956	1956	1956	1956	0
133	20240621	183600	184253453	1956	1956	1956	1956	0
134	20240621	183500	184253453	1956	1956	1956	1956	0
135	20240621	183400	184253453	1956	1956	1956	1956	0
136	20240621	183300	184253453	1956	1956	1956	1956	0
137	20240621	183200	184253453	1956	1956	1956	1956	0
138	20240621	183100	184253453	1956	1956	1956	1956	0
139	20240621	183000	184253453	1956	1956	1956	1956	0
140	20240621	182900	184253453	1956	1956	1956	1956	0
141	20240621	182800	184253453	1956	1956	1956	1956	0
142	20240621	182700	184253453	1956	1956	1956	1956	0
143	20240621	182600	184253453	1956	1956	1956	1956	0
144	20240621	182500	184253453	1956	1956	1956	1956	0
145	20240621	182400	184253453	1956	1956	1956	1956	0
146	20240621	182300	184253453	1956	1956	1956	1956	0
147	20240621	182200	184253453	1956	1956	1956	1956	0
148	20240621	182100	184253453	1956	1956	1956	1956	0
149	20240621	182000	184253453	1956	1956	1956	1956	0
150	20240621	181900	184253453	1956	1956	1956	1956	0
151	20240621	181800	184253453	1956	1956	1956	1956	0
152	20240621	181700	184253453	1956	1956	1956	1956	15121
153	20240621	181600	184253453	1956	1956	1956	1956	0
154	20240621	181500	184253453	1956	1956	1956	1956	0
155	20240621	181400	184253453	1956	1956	1956	1956	0
156	20240621	181300	184253453	1956	1956	1956	1956	0
157	20240621	181200	184253453	1956	1956	1956	1956	0
158	20240621	181100	184253453	1956	1956	1956	1956	0
159	20240621	181000	184253453	1956	1956	1956	1956	0
160	20240621	180900	184253453	1956	1956	1956	1956	0
161	20240621	180800	184253453	1956	1956	1956	1956	0
162	20240621	180700	184253453	1956	1956	1956	1956	0
163	20240621	180600	184253453	1956	1956	1956	1956	0
164	20240621	180500	184253453	1956	1956	1956	1956	0
165	20240621	180400	184253453	1956	1956	1956	1956	0
166	20240621	180300	184253453	1956	1956	1956	1956	0
167	20240621	180200	184253453	1956	1956	1956	1956	0
168	20240621	180100	184253453	1956	1956	1956	1956	0
169	20240621	180000	184253453	1956	1956	1956	1956	0
170	20240621	175900	184253453	1956	1956	1956	1956	0
171	20240621	175800	184253453	1956	1956	1956	1956	0
172	20240621	175700	184253453	1956	1956	1956	1956	0
173	20240621	175600	184253453	1956	1956	1956	1956	0
174	20240621	175500	184253453	1956	1956	1956	1956	0
175	20240621	175400	184253453	1956	1956	1956	1956	0
176	20240621	175300	184253453	1956	1956	1956	1956	0
177	20240621	175200	184253453	1956	1956	1956	1956	0
178	20240621	175100	184253453	1956	1956	1956	1956	0
179	20240621	175000	184253453	1956	1956	1956	1956	0
180	20240621	174900	184253453	1956	1956	1956	1956	0
181	20240621	174800	184253453	1956	1956	1956	1956	0
182	20240621	174700	184253453	1956	1956	1956	1956	15121
183	20240621	174600	184253453	1956	1956	1956	1956	0
184	20240621	174500	184253453	1956	1956	1956	1956	0
185	20240621	174400	184253453	1956	1956	1956	1956	0
186	20240621	174300	184253453	1956	1956	1956	1956	0
187	20240621	174200	184253453	1956	1956	1956	1956	0
188	20240621	174100	184253453	1956	1956	1956	1956	0
189	20240621	174000	184253453	1956	1956	1956	1956	0
190	20240621	173900	184253453	1956	1956	1956	1956	0
191	20240621	173800	184253453	1956	1956	1956	1956	0
192	20240621	173700	184253453	1956	1956	1956	1956	0
193	20240621	173600	184253453	1956	1956	1956	1956	0
194	20240621	173500	184253453	1956	1956	1956	1956	0
195	20240621	173400	184253453	1956	1956	1956	1956	0
196	20240621	173300	184253453	1956	1956	1956	1956	0
197	20240621	173200	184253453	1956	1956	1956	1956	0
198	20240621	173100	184253453	1956	1956	1956	1956	0
199	20240621	173000	184253453	1956	1956	1956	1956	0
200	20240621	172900	184253453	1956	1956	1956	1956	0
201	20240621	172800	184253453	1956	1956	1956	1956	0
202	20240621	172700	184253453	1956	1956	1956	1956	0
203	20240621	172600	184253453	1956	1956	1956	1956	0
204	20240621	172500	184253453	1956	1956	1956	1956	0
205	20240621	172400	184253453	1956	1956	1956	1956	0
206	20240621	172300	184253453	1956	1956	1956	1956	0
207	20240621	172200	184253453	1956	1956	1956	1956	0
208	20240621	172100	184253453	1956	1956	1956	1956	0
209	20240621	172000	184253453	1956	1956	1956	1956	0
210	20240621	171900	184253453	1956	1956	1956	1956	0
211	20240621	171800	184253453	1956	1956	1956	1956	0
212	20240621	171700	184253453	1956	1956	1956	1956	15121
213	20240621	171600	184253453	1956	1956	1956	1956	0
214	20240621	171500	184253453	1956	1956	1956	1956	0
215	20240621	171400	184253453	1956	1956	1956	1956	0
216	20240621	171300	184253453	1956	1956	1956	1956	0
217	20240621	171200	184253453	1956	1956	1956	1956	0
218	20240621	171100	184253453	1956	1956	1956	1956	0
219	20240621	171000	184253453	1956	1956	1956	1956	0
220	20240621	170900	184253453	1956	1956	1956	1956	0
221	20240621	170800	184253453	1956	1956	1956	1956	0
222	20240621	170700	184253453	1956	1956	1956	1956	0
223	20240621	170600	184253453	1956	1956	1956	1956	0
224	20240621	170500	184253453	1956	1956	1956	1956	0
225	20240621	170400	184253453	1956	1956	1956	1956	0
226	20240621	170300	184253453	1956	1956	1956	1956	0
227	20240621	170200	184253453	1956	1956	1956	1956	0
228	20240621	170100	184253453	1956	1956	1956	1956	0
229	20240621	170000	184253453	1956	1956	1956	1956	0
230	20240621	165900	184253453	1956	1956	1956	1956	0
231	20240621	165800	184253453	1956	1956	1956	1956	0
232	20240621	165700	184253453	1956	1956	1956	1956	0
233	20240621	165600	184253453	1956	1956	1956	1956	0
234	20240621	165500	184253453	1956	1956	1956	1956	0
235	20240621	165400	184253453	1956	1956	1956	1956	0
236	20240621	165300	184253453	1956	1956	1956	1956	0
237	20240621	165200	184253453	1956	1956	1956	1956	0
238	20240621	165100	184253453	1956	1956	1956	1956	0
239	20240621	165000	184253453	1956	1956	1956	1956	0
240	20240621	164900	184253453	1956	1956	1956	1956	0
241	20240621	164800	184253453	1956	1956	1956	1956	0
242	20240621	164700	184253453	1956	1956	1956	1956	15121
243	20240621	164600	184253453	1956	1956	1956	1956	0
244	20240621	164500	184253453	1956	1956	1956	1956	0
245	20240621	164400	184253453	1956	1956	1956	1956	0
246	20240621	164300	184253453	1956	1956	1956	1956	0
247	20240621	164200	184253453	1956	1956	1956	1956	0
248	20240621	164100	184253453	1956	1956	1956	1956	0
249	20240621	164000	184253453	1956	1956	1956	1956	0
250	20240621	163900	184253453	1956	1956	1956	1956	0
251	20240621	163800	184253453	1956	1956	1956	1956	0
252	20240621	163700	184253453	1956	1956	1956	1956	0
253	20240621	163600	184253453	1956	1956	1956	1956	0
254	20240621	163500	184253453	1956	1956	1956	1956	0
255	20240621	163400	184253453	1956	1956	1956	1956	0
256	20240621	163300	184253453	1956	1956	1956	1956	0
257	20240621	163200	184253453	1956	1956	1956	1956	0
258	20240621	163100	184253453	1956	1956	1956	1956	0
259	20240621	163000	184253453	1956	1956	1956	1956	0
260	20240621	162900	184253453	1956	1956	1956	1956	0
261	20240621	162800	184253453	1956	1956	1956	1956	0
262	20240621	162700	184253453	1956	1956	1956	1956	0
263	20240621	162600	184253453	1956	1956	1956	1956	0
264	20240621	162500	184253453	1956	1956	1956	1956	0
265	20240621	162400	184253453	1956	1956	1956	1956	0
266	20240621	162300	184253453	1956	1956	1956	1956	0
267	20240621	162200	184253453	1956	1956	1956	1956	0
268	20240621	162100	184253453	1956	1956	1956	1956	0
269	20240621	162000	184253453	1956	1956	1956	1956	0
270	20240621	161900	184253453	1956	1956	1956	1956	0
271	20240621	161800	184253453	1956	1956	1956	1956	0
272	20240621	161700	184253453	1956	1956	1956	1956	15121
273	20240621	161600	184253453	1956	1956	1956	1956	0
274	20240621	161500	184253453	1956	1956	1956	1956	0
275	20240621	161400	184253453	1956	1956	1956	1956	0
276	20240621	161300	184253453	1956	1956	1956	1956	0
277	20240621	161200	184253453	1956	1956	1956	1956	0
278	20240621	161100	184253453	1956	1956	1956	1956	0
279	20240621	161000	184253453	1956	1956	1956	1956	0
280	20240621	160900	184253453	1956	1956	1956	1956	0
281	20240621	160800	184253453	1956	1956	1956	1956	0
282	20240621	160700	184253453	1956	1956	1956	1956	0
283	20240621	160600	184253453	1956	1956	1956	1956	0
284	20240621	160500	184253453	1956	1956	1956	1956	0
285	20240621	160400	184253453	1956	1956	1956	1956	0
286	20240621	160300	184253453	1956	1956	1956	1956	0
287	20240621	160200	184253453	1956	1956	1956	1956	0
288	20240621	160100	184253453	1956	1956	1956	1956	0
289	20240621	160000	184253453	1956	1956	1956	1956	0
290	20240621	155900	184253453	1956	1956	1956	1956	0
291	20240621	155800	184253453	1956	1956	1956	1956	0
292	20240621	155700	184253453	1956	1956	1956	1956	0
293	20240621	155600	184253453	1956	1956	1956	1956	0
294	20240621	155500	184253453	1956	1956	1956	1956	0
295	20240621	155400	184253453	1956	1956	1956	1956	0
296	20240621	155300	184253453	1956	1956	1956	1956	0
297	20240621	155200	184253453	1956	1956	1956	1956	0
298	20240621	155100	184253453	1956	1956	1956	1956	0
299	20240621	155000	184253453	1956	1956	1956	1956	0
300	20240621	154900	184253453	1956	1956	1956	1956	0
301	20240621	154800	184253453	1956	1956	1956	1956	0
302	20240621	154700	184253453	1956	1956	1956	1956	15121
303	20240621	154600	184253453	1956	1956	1956	1956	0
304	20240621	154500	184253453	1956	1956	1956	1956	0
305	20240621	154400	184253453	1956	1956	1956	1956	0
306	20240621	154300	184253453	1956	1956	1956	1956	0
307	20240621	154200	184253453	1956	1956	1956	1956	0
308	20240621	154100	184253453	1956	1956	1956	1956	0
309	20240621	154000	184253453	1956	1956	1956	1956	0
310	20240621	153900	184253453	1956	1956	1956	1956	0
311	20240621	153800	184253453	1956	1956	1956	1956	0
312	20240621	153700	184253453	1956	1956	1956	1956	0
313	20240621	153600	184253453	1956	1956	1956	1956	0
314	20240621	153500	184253453	1956	1956	1956	1956	0
315	20240621	153400	184253453	1956	1956	1956	1956	0
316	20240621	153300	184253453	1956	1956	1956	1956	0
317	20240621	153200	184253453	1956	1956	1956	1956	0
318	20240621	153100	184253453	1956	1956	1956	1956	0
319	20240621	153000	184253453	1956	1956	1956	1956	15121
320	20240621	152900	154676777	1951	1951	1951	1951	0
321	20240621	152800	154676777	1951	1951	1951	1951	0
322	20240621	152700	154676777	1951	1951	1951	1951	0
323	20240621	152600	154676777	1951	1951	1951	1951	0
324	20240621	152500	154676777	1951	1951	1951	1951	0
325	20240621	152400	154676777	1951	1951	1951	1951	0
326	20240621	152300	154676777	1951	1951	1951	1951	0
327	20240621	152200	154676777	1951	1951	1951	1951	0
328	20240621	152100	154676777	1951	1951	1951	1951	0
329	20240621	152000	154676777	1951	1951	1951	1951	0
330	20240621	151900	154676777	1951	1942	1951	1942	2586
331	20240621	151800	149654738	1951	1951	1951	1951	0
332	20240621	151700	149654738	1951	1944	1951	1942	118
333	20240621	151600	149425548	1945	1948	1951	1945	548
334	20240621	151500	148356878	1949	1950	1950	1947	31
335	20240621	151400	148296474	1951	1952	1952	1951	13
336	20240621	151300	148271106	1953	1948	1953	1948	2
337	20240621	151200	148267205	1953	1950	1953	1950	119
338	20240621	151100	148034947	1950	1950	1950	1950	18
339	20240621	151000	147999847	1951	1951	1951	1951	28
340	20240621	150900	147945219	1954	1954	1954	1954	1
341	20240621	150800	147943265	1954	1954	1954	1954	0
342	20240621	150700	147943265	1954	1954	1954	1954	0
343	20240621	150600	147943265	1954	1953	1954	1953	16
344	20240621	150500	147912011	1942	1951	1951	1942	1204
345	20240621	150400	145573644	1954	1954	1954	1954	1
346	20240621	150300	145571690	1952	1942	1953	1942	6
347	20240621	150200	145560017	1954	1954	1954	1954	0
348	20240621	150100	145560017	1954	1952	1954	1952	496
349	20240621	150000	144591816	1952	1952	1952	1952	102
350	20240621	145900	144392712	1952	1941	1952	1941	74
351	20240621	145800	144249067	1952	1951	1952	1951	1002
352	20240621	145700	142293173	1952	1952	1952	1952	0
353	20240621	145600	142293173	1952	1952	1952	1952	0
354	20240621	145500	142293173	1952	1948	1952	1942	15
355	20240621	145400	142263960	1952	1952	1952	1952	0
356	20240621	145300	142263960	1952	1952	1952	1952	35
357	20240621	145200	142195640	1952	1941	1952	1941	306
358	20240621	145100	141601683	1941	1951	1952	1941	6
359	20240621	145000	141589986	1941	1940	1947	1940	516
360	20240621	144900	140588725	1940	1942	1942	1940	325
361	20240621	144800	139958185	1940	1946	1946	1940	430
362	20240621	144700	139123690	1950	1950	1950	1950	26
363	20240621	144600	139072990	1950	1947	1950	1947	6
364	20240621	144500	139061303	1947	1947	1947	1947	2
365	20240621	144400	139057409	1948	1948	1948	1948	1002
366	20240621	144300	137105513	1948	1948	1948	1948	2
367	20240621	144200	137101617	1950	1949	1950	1949	2
368	20240621	144100	137097718	1950	1950	1950	1950	4
369	20240621	144000	137089918	1951	1951	1951	1951	1
370	20240621	143900	137087967	1952	1952	1952	1952	0
371	20240621	143800	137087967	1952	1952	1952	1952	0
372	20240621	143700	137087967	1952	1952	1952	1952	1
373	20240621	143600	137086015	1950	1951	1951	1950	2
374	20240621	143500	137082114	1949	1951	1951	1940	10748
375	20240621	143400	116215404	1944	1944	1944	1944	0
376	20240621	143300	116215404	1944	1944	1944	1944	0
377	20240621	143200	116215404	1944	1952	1952	1944	376
378	20240621	143100	115484424	1944	1952	1952	1944	200
379	20240621	143000	115095432	1953	1953	1953	1953	0
380	20240621	142900	115095432	1953	1952	1953	1952	2
381	20240621	142800	115091527	1942	1952	1953	1942	1052
382	20240621	142700	113047187	1945	1956	1956	1945	14555
383	20240621	142600	84707648	1957	1957	1957	1957	0
384	20240621	142500	84707648	1957	1957	1957	1957	1
385	20240621	142400	84705691	1959	1959	1959	1959	0
386	20240621	142300	84705691	1959	1959	1959	1959	0
387	20240621	142200	84705691	1959	1959	1959	1959	1
388	20240621	142100	84703732	1959	1959	1959	1959	1
389	20240621	142000	84701773	1954	1954	1954	1954	205
390	20240621	141900	84301203	1954	1954	1954	1953	364
391	20240621	141800	83590027	1952	1952	1952	1952	0
392	20240621	141700	83590027	1952	1952	1952	1952	0
393	20240621	141600	83590027	1952	1952	1952	1952	0
394	20240621	141500	83590027	1952	1952	1952	1952	0
395	20240621	141400	83590027	1952	1952	1952	1952	0
396	20240621	141300	83590027	1952	1952	1952	1952	0
397	20240621	141200	83590027	1952	1952	1952	1952	0
398	20240621	141100	83590027	1952	1952	1952	1952	0
399	20240621	141000	83590027	1952	1952	1952	1952	0
400	20240621	140900	83590027	1952	1952	1952	1952	75
401	20240621	140800	83443627	1952	1952	1952	1952	0
402	20240621	140700	83443627	1952	1952	1952	1952	100
403	20240621	140600	83248427	1952	1959	1959	1952	201
404	20240621	140500	82856041	1952	1952	1952	1952	0
405	20240621	140400	82856041	1952	1957	1957	1952	247
406	20240621	140300	82373718	1958	1959	1959	1958	253
407	20240621	140200	81878340	1960	1960	1960	1960	0
408	20240621	140100	81878340	1960	1960	1960	1960	0
409	20240621	140000	81878340	1960	1960	1960	1960	0
410	20240621	135900	81878340	1960	1960	1960	1960	0
411	20240621	135800	81878340	1960	1960	1960	1960	0
412	20240621	135700	81878340	1960	1960	1960	1960	0
413	20240621	135600	81878340	1960	1960	1960	1960	0
414	20240621	135500	81878340	1960	1960	1960	1960	0
415	20240621	135400	81878340	1960	1960	1960	1960	0
416	20240621	135300	81878340	1960	1960	1960	1960	300
417	20240621	135200	81290340	1960	1960	1960	1960	0
418	20240621	135100	81290340	1960	1960	1960	1960	26
419	20240621	135000	81239380	1960	1960	1960	1960	1
420	20240621	134900	81237420	1958	1959	1959	1958	1500
421	20240621	134800	78300419	1959	1957	1959	1957	770
422	20240621	134700	76792762	1958	1958	1958	1958	0
423	20240621	134600	76792762	1958	1958	1958	1958	0
424	20240621	134500	76792762	1958	1958	1958	1958	0
425	20240621	134400	76792762	1958	1958	1958	1958	0
426	20240621	134300	76792762	1958	1958	1958	1958	1
427	20240621	134200	76790804	1949	1949	1949	1949	0
428	20240621	134100	76790804	1949	1949	1949	1949	0
429	20240621	134000	76790804	1949	1949	1949	1949	0
430	20240621	133900	76790804	1949	1949	1949	1949	0
431	20240621	133800	76790804	1949	1949	1949	1949	0
432	20240621	133700	76790804	1949	1957	1957	1949	10
433	20240621	133600	76771271	1957	1957	1957	1957	1
434	20240621	133500	76769314	1948	1957	1957	1948	110
435	20240621	133400	76554796	1958	1958	1958	1958	0
436	20240621	133300	76554796	1958	1958	1958	1958	0
437	20240621	133200	76554796	1958	1958	1958	1958	0
438	20240621	133100	76554796	1958	1958	1958	1958	0
439	20240621	133000	76554796	1958	1958	1958	1958	0
440	20240621	132900	76554796	1958	1958	1958	1958	0
441	20240621	132800	76554796	1958	1958	1958	1958	0
442	20240621	132700	76554796	1958	1958	1958	1958	0
443	20240621	132600	76554796	1958	1958	1958	1958	0
444	20240621	132500	76554796	1958	1958	1958	1958	0
445	20240621	132400	76554796	1958	1958	1958	1958	0
446	20240621	132300	76554796	1958	1958	1958	1958	0
447	20240621	132200	76554796	1958	1958	1958	1958	0
448	20240621	132100	76554796	1958	1958	1958	1958	0
449	20240621	132000	76554796	1958	1958	1958	1958	0
450	20240621	131900	76554796	1958	1958	1958	1958	0
451	20240621	131800	76554796	1958	1958	1958	1958	0
452	20240621	131700	76554796	1958	1958	1958	1958	2
453	20240621	131600	76550880	1955	1956	1956	1955	50
454	20240621	131500	76453129	1958	1958	1958	1958	1
455	20240621	131400	76451171	1957	1957	1957	1957	96
456	20240621	131300	76263299	1957	1957	1957	1957	1009
457	20240621	131200	74288686	1957	1947	1957	1946	191
458	20240621	131100	73916963	1957	1957	1957	1946	7610
459	20240621	131000	59104540	1957	1957	1957	1957	0
460	20240621	130900	59104540	1957	1951	1958	1951	230
461	20240621	130800	58655797	1951	1951	1951	1951	10
462	20240621	130700	58636287	1951	1954	1954	1951	2143
463	20240621	130600	54454913	1955	1957	1957	1955	7
464	20240621	130500	54441223	1958	1958	1958	1958	3
465	20240621	130400	54435349	1958	1958	1958	1958	25
466	20240621	130300	54386399	1958	1958	1958	1958	0
467	20240621	130200	54386399	1958	1958	1958	1958	0
468	20240621	130100	54386399	1958	1958	1958	1958	0
469	20240621	130000	54386399	1958	1958	1958	1958	357
470	20240621	125900	53687393	1958	1958	1958	1958	1
471	20240621	125800	53685435	1955	1955	1955	1955	0
472	20240621	125700	53685435	1955	1958	1958	1955	68
473	20240621	125600	53552489	1955	1959	1959	1955	387
474	20240621	125500	52795894	1960	1960	1960	1960	0
475	20240621	125400	52795894	1960	1955	1960	1955	122
476	20240621	125300	52557375	1955	1955	1955	1955	0
477	20240621	125200	52557375	1955	1955	1955	1955	0
478	20240621	125100	52557375	1955	1955	1955	1955	9
479	20240621	125000	52539780	1955	1955	1955	1955	0
480	20240621	124900	52539780	1955	1955	1955	1955	101
481	20240621	124800	52342325	1956	1958	1958	1956	13
482	20240621	124700	52316884	1959	1959	1959	1959	4
483	20240621	124600	52309048	1960	1960	1960	1960	0
484	20240621	124500	52309048	1960	1960	1960	1960	1
485	20240621	124400	52307088	1960	1960	1960	1960	8
486	20240621	124300	52291408	1961	1961	1961	1961	0
487	20240621	124200	52291408	1961	1961	1961	1961	1
488	20240621	124100	52289447	1957	1959	1959	1957	300
489	20240621	124000	51702135	1962	1962	1962	1962	0
490	20240621	123900	51702135	1962	1962	1962	1962	0
491	20240621	123800	51702135	1962	1962	1962	1962	0
492	20240621	123700	51702135	1962	1962	1962	1962	49
493	20240621	123600	51605997	1961	1961	1961	1961	0
494	20240621	123500	51605997	1961	1961	1961	1961	0
495	20240621	123400	51605997	1961	1961	1961	1961	0
496	20240621	123300	51605997	1961	1961	1961	1961	0
497	20240621	123200	51605997	1961	1961	1961	1961	0
498	20240621	123100	51605997	1961	1961	1961	1961	53
499	20240621	123000	51502064	1961	1961	1961	1961	2
500	20240621	122900	51498142	1961	1961	1961	1961	96
501	20240621	122800	51309886	1961	1961	1961	1961	3
502	20240621	122700	51304003	1961	1961	1961	1961	0
503	20240621	122600	51304003	1961	1961	1961	1961	0
504	20240621	122500	51304003	1961	1961	1961	1961	0
505	20240621	122400	51304003	1961	1960	1962	1960	108
506	20240621	122300	51092206	1960	1960	1960	1960	0
507	20240621	122200	51092206	1960	1960	1960	1960	1
508	20240621	122100	51090246	1959	1959	1959	1959	0
509	20240621	122000	51090246	1959	1959	1959	1959	0
510	20240621	121900	51090246	1959	1959	1959	1959	0
511	20240621	121800	51090246	1959	1959	1959	1959	0
512	20240621	121700	51090246	1959	1961	1961	1959	552
513	20240621	121600	50007777	1961	1961	1961	1961	0
514	20240621	121500	50007777	1961	1961	1961	1961	0
515	20240621	121400	50007777	1961	1961	1961	1961	0
516	20240621	121300	50007777	1961	1961	1961	1961	0
517	20240621	121200	50007777	1961	1960	1961	1959	8
518	20240621	121100	49992102	1961	1961	1961	1961	0
519	20240621	121000	49992102	1961	1961	1961	1961	0
520	20240621	120900	49992102	1961	1961	1961	1961	0
521	20240621	120800	49992102	1961	1961	1961	1961	100
522	20240621	120700	49796002	1962	1962	1962	1962	0
523	20240621	120600	49796002	1962	1962	1962	1962	0
524	20240621	120500	49796002	1962	1962	1962	1962	0
525	20240621	120400	49796002	1962	1962	1962	1962	0
526	20240621	120300	49796002	1962	1962	1962	1962	0
527	20240621	120200	49796002	1962	1962	1962	1962	0
528	20240621	120100	49796002	1962	1962	1962	1962	0
529	20240621	120000	49796002	1962	1962	1962	1962	0
530	20240621	115900	49796002	1962	1962	1962	1962	0
531	20240621	115800	49796002	1962	1962	1962	1962	1
532	20240621	115700	49794040	1962	1962	1962	1962	0
533	20240621	115600	49794040	1962	1962	1962	1962	4
534	20240621	115500	49786192	1962	1962	1962	1962	5
535	20240621	115400	49776382	1959	1959	1959	1959	0
536	20240621	115300	49776382	1959	1959	1959	1959	2
537	20240621	115200	49772464	1962	1962	1962	1962	4
538	20240621	115100	49764616	1961	1961	1961	1961	33
539	20240621	115000	49699903	1960	1960	1960	1960	2
540	20240621	114900	49695983	1961	1961	1961	1961	0
541	20240621	114800	49695983	1961	1961	1961	1961	0
542	20240621	114700	49695983	1961	1961	1961	1961	0
543	20240621	114600	49695983	1961	1961	1961	1961	0
544	20240621	114500	49695983	1961	1961	1961	1961	0
545	20240621	114400	49695983	1961	1961	1961	1961	0
546	20240621	114300	49695983	1961	1961	1961	1961	2
547	20240621	114200	49692061	1962	1962	1962	1962	0
548	20240621	114100	49692061	1962	1962	1962	1962	46
549	20240621	114000	49601809	1962	1962	1962	1962	6
550	20240621	113900	49590037	1963	1963	1963	1963	0
551	20240621	113800	49590037	1963	1963	1963	1963	5
552	20240621	113700	49580222	1963	1963	1963	1963	2
553	20240621	113600	49576296	1959	1959	1959	1959	2
554	20240621	113500	49572378	1961	1961	1961	1961	5
555	20240621	113400	49562573	1961	1964	1964	1949	101
556	20240621	113300	49364880	1964	1964	1964	1964	0
557	20240621	113200	49364880	1964	1964	1964	1964	0
558	20240621	113100	49364880	1964	1964	1964	1964	26
559	20240621	113000	49313816	1964	1964	1964	1964	0
560	20240621	112900	49313816	1964	1964	1964	1964	0
561	20240621	112800	49313816	1964	1964	1964	1964	0
562	20240621	112700	49313816	1964	1964	1964	1964	0
563	20240621	112600	49313816	1964	1964	1964	1964	0
564	20240621	112500	49313816	1964	1964	1964	1964	0
565	20240621	112400	49313816	1964	1964	1964	1964	1
566	20240621	112300	49311852	1963	1962	1963	1962	35
567	20240621	112200	49243149	1963	1963	1963	1963	0
568	20240621	112100	49243149	1963	1963	1963	1963	0
569	20240621	112000	49243149	1963	1963	1963	1963	0
570	20240621	111900	49243149	1963	1963	1963	1963	0
571	20240621	111800	49243149	1963	1963	1963	1963	1
572	20240621	111700	49241186	1949	1949	1949	1949	0
573	20240621	111600	49241186	1949	1950	1950	1949	318
574	20240621	111500	48621386	1950	1952	1952	1950	1026
575	20240621	111400	46620079	1953	1954	1954	1953	70
576	20240621	111300	46483309	1964	1964	1964	1964	0
577	20240621	111200	46483309	1964	1964	1964	1964	1
578	20240621	111100	46481345	1962	1962	1962	1962	0
579	20240621	111000	46481345	1962	1962	1962	1962	1
580	20240621	110900	46479383	1965	1965	1965	1965	0
581	20240621	110800	46479383	1965	1965	1965	1965	0
582	20240621	110700	46479383	1965	1965	1965	1965	0
583	20240621	110600	46479383	1965	1965	1965	1965	1
584	20240621	110500	46477418	1954	1954	1954	1954	17
585	20240621	110400	46444200	1954	1954	1954	1954	750
586	20240621	110300	44978700	1954	1956	1956	1954	1000
587	20240621	110200	43024648	1955	1955	1955	1955	0
588	20240621	110100	43024648	1955	1955	1955	1955	0
589	20240621	110000	43024648	1955	1957	1957	1955	602
590	20240621	105900	41847578	1965	1965	1965	1965	0
591	20240621	105800	41847578	1965	1965	1965	1965	0
592	20240621	105700	41847578	1965	1965	1965	1965	0
593	20240621	105600	41847578	1965	1965	1965	1965	0
594	20240621	105500	41847578	1965	1965	1965	1965	0
595	20240621	105400	41847578	1965	1965	1965	1965	0
596	20240621	105300	41847578	1965	1965	1965	1965	3
597	20240621	105200	41841683	1965	1965	1965	1965	0
598	20240621	105100	41841683	1965	1965	1965	1965	0
599	20240621	105000	41841683	1965	1965	1965	1965	0
600	20240621	104900	41841683	1965	1965	1965	1965	1
601	20240621	104800	41839718	1958	1958	1958	1958	30
602	20240621	104700	41780978	1958	1958	1958	1958	0
603	20240621	104600	41780978	1958	1962	1962	1958	32
604	20240621	104500	41718308	1962	1962	1962	1962	1
605	20240621	104400	41716346	1965	1965	1965	1965	2
606	20240621	104300	41712416	1965	1965	1965	1965	0
607	20240621	104200	41712416	1965	1965	1965	1965	0
608	20240621	104100	41712416	1965	1965	1965	1965	6
609	20240621	104000	41700626	1965	1965	1965	1965	0
610	20240621	103900	41700626	1965	1965	1965	1965	1
611	20240621	103800	41698661	1954	1963	1963	1954	701
612	20240621	103700	40326940	1964	1964	1964	1964	3
613	20240621	103600	40321048	1965	1965	1965	1965	104
614	20240621	103500	40116688	1969	1969	1969	1969	0
615	20240621	103400	40116688	1969	1969	1969	1969	0
616	20240621	103300	40116688	1969	1969	1969	1969	0
617	20240621	103200	40116688	1969	1969	1969	1969	0
618	20240621	103100	40116688	1969	1969	1969	1969	0
619	20240621	103000	40116688	1969	1969	1969	1969	0
620	20240621	102900	40116688	1969	1969	1969	1969	0
621	20240621	102800	40116688	1969	1969	1969	1969	0
622	20240621	102700	40116688	1969	1969	1969	1969	0
623	20240621	102600	40116688	1969	1969	1969	1969	0
624	20240621	102500	40116688	1969	1969	1969	1969	0
625	20240621	102400	40116688	1969	1969	1969	1969	7
626	20240621	102300	40102905	1970	1970	1970	1970	0
627	20240621	102200	40102905	1970	1970	1970	1970	0
628	20240621	102100	40102905	1970	1970	1970	1970	0
629	20240621	102000	40102905	1970	1970	1970	1970	0
630	20240621	101900	40102905	1970	1970	1970	1970	0
631	20240621	101800	40102905	1970	1970	1970	1970	0
632	20240621	101700	40102905	1970	1970	1970	1970	0
633	20240621	101600	40102905	1970	1970	1970	1970	0
634	20240621	101500	40102905	1970	1970	1970	1970	0
635	20240621	101400	40102905	1970	1970	1970	1970	0
636	20240621	101300	40102905	1970	1970	1970	1970	0
637	20240621	101200	40102905	1970	1970	1970	1970	0
638	20240621	101100	40102905	1970	1970	1970	1970	0
639	20240621	101000	40102905	1970	1970	1970	1970	0
640	20240621	100900	40102905	1970	1970	1970	1970	2
641	20240621	100800	40098965	1954	1954	1954	1954	0
642	20240621	100700	40098965	1954	1954	1954	1954	16
643	20240621	100600	40067701	1966	1966	1966	1966	5
644	20240621	100500	40057871	1970	1970	1970	1970	0
645	20240621	100400	40057871	1970	1970	1970	1970	0
646	20240621	100300	40057871	1970	1970	1970	1970	1
647	20240621	100200	40055901	1970	1970	1970	1970	13
648	20240621	100100	40030291	1970	1970	1970	1970	0
649	20240621	100000	40030291	1970	1970	1970	1951	1302
650	20240621	095900	37470971	1970	1970	1970	1970	7
651	20240621	095800	37457181	1970	1970	1970	1965	189
652	20240621	095700	37084876	1970	1970	1970	1970	1
653	20240621	095600	37082906	1970	1969	1970	1969	3
654	20240621	095500	37076997	1958	1960	1960	1958	241
655	20240621	095400	36604916	1960	1962	1962	1960	2
656	20240621	095300	36600994	1964	1964	1964	1964	0
657	20240621	095200	36600994	1964	1972	1972	1964	24
658	20240621	095100	36553687	1972	1972	1972	1972	50
659	20240621	095000	36455087	1972	1972	1972	1972	200
660	20240621	094900	36060687	1972	1956	1972	1956	500
661	20240621	094800	35078142	1956	1952	1956	1952	500
662	20240621	094700	34101179	1952	1952	1952	1952	0
663	20240621	094600	34101179	1952	1952	1952	1952	0
664	20240621	094500	34101179	1952	1952	1952	1952	0
665	20240621	094400	34101179	1952	1952	1952	1952	0
666	20240621	094300	34101179	1952	1952	1952	1952	0
667	20240621	094200	34101179	1952	1952	1952	1952	1
668	20240621	094100	34099227	1954	1954	1954	1954	0
669	20240621	094000	34099227	1954	1956	1956	1954	2
670	20240621	093900	34095317	1954	1956	1956	1954	26
671	20240621	093800	34044463	1956	1955	1956	1955	2
672	20240621	093700	34040552	1956	1950	1956	1950	486
673	20240621	093600	33092835	1950	1950	1950	1950	6
674	20240621	093500	33081135	1946	1956	1956	1946	901
675	20240621	093400	31322898	1956	1956	1956	1956	0
676	20240621	093300	31322898	1956	1956	1956	1956	0
677	20240621	093200	31322898	1956	1956	1956	1956	32
678	20240621	093100	31260306	1945	1952	1952	1945	1500
679	20240621	093000	28337748	1956	1956	1956	1956	89
680	20240621	092900	28163664	1956	1956	1956	1956	112
681	20240621	092800	27944592	1951	1951	1951	1951	0
682	20240621	092700	27944592	1951	1951	1951	1951	0
683	20240621	092600	27944592	1951	1952	1952	1951	2990
684	20240621	092500	22111098	1953	1955	1955	1953	880
685	20240621	092400	20390886	1956	1959	1959	1956	564
686	20240621	092300	19287425	1960	1962	1962	1960	627
687	20240621	092200	18058452	1963	1973	1973	1963	303
688	20240621	092100	17463005	1974	1975	1975	1974	25
689	20240621	092000	17413645	1975	1975	1975	1970	103
690	20240621	091900	17210720	1975	1975	1975	1975	9
691	20240621	091800	17192945	1969	1969	1975	1969	3
692	20240621	091700	17187032	1965	1966	1966	1965	2
693	20240621	091600	17183101	1967	1967	1967	1967	0
694	20240621	091500	17183101	1967	1968	1968	1967	31
695	20240621	091400	17122123	1969	1967	1971	1967	6
696	20240621	091300	17110303	1975	1971	1975	1969	16
697	20240621	091200	17078772	1970	1969	1975	1969	35
698	20240621	091100	17009814	1960	1965	1965	1960	1509
699	20240621	091000	14051322	1965	1972	1972	1965	369
700	20240621	090900	13324803	1972	1973	1973	1972	61
701	20240621	090800	13204456	1973	1973	1973	1973	0
702	20240621	090700	13204456	1973	1980	1980	1973	204
703	20240621	090600	12800999	1979	1980	1980	1972	6
704	20240621	090500	12789137	1980	1969	1980	1969	2
705	20240621	090400	12785188	1968	1968	1968	1968	1
706	20240621	090300	12783220	1968	1980	1980	1968	43
707	20240621	090200	12698092	1980	1980	1980	1980	0
708	20240621	090100	12698092	1980	1980	1980	1980	1
709	20240621	090000	12696112	1969	1969	1969	1969	6448