KissMeData/065530/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	194400	263617125	1980	1980	1980	1980	1224
3	20240603	194300	263617125	1980	1980	1980	1980	0
4	20240603	194200	263617125	1980	1980	1980	1980	0
5	20240603	194100	263617125	1980	1980	1980	1980	0
6	20240603	194000	263617125	1980	1980	1980	1980	0
7	20240603	193900	263617125	1980	1980	1980	1980	0
8	20240603	193800	263617125	1980	1980	1980	1980	0
9	20240603	193700	263617125	1980	1980	1980	1980	0
10	20240603	193600	263617125	1980	1980	1980	1980	0
11	20240603	193500	263617125	1980	1980	1980	1980	0
12	20240603	193400	263617125	1980	1980	1980	1980	0
13	20240603	193300	263617125	1980	1980	1980	1980	0
14	20240603	193200	263617125	1980	1980	1980	1980	0
15	20240603	193100	263617125	1980	1980	1980	1980	0
16	20240603	193000	263617125	1980	1980	1980	1980	0
17	20240603	192900	263617125	1980	1980	1980	1980	0
18	20240603	192800	263617125	1980	1980	1980	1980	0
19	20240603	192700	263617125	1980	1980	1980	1980	0
20	20240603	192600	263617125	1980	1980	1980	1980	0
21	20240603	192500	263617125	1980	1980	1980	1980	0
22	20240603	192400	263617125	1980	1980	1980	1980	0
23	20240603	192300	263617125	1980	1980	1980	1980	0
24	20240603	192200	263617125	1980	1980	1980	1980	0
25	20240603	192100	263617125	1980	1980	1980	1980	0
26	20240603	192000	263617125	1980	1980	1980	1980	0
27	20240603	191900	263617125	1980	1980	1980	1980	0
28	20240603	191800	263617125	1980	1980	1980	1980	0
29	20240603	191700	263617125	1980	1980	1980	1980	0
30	20240603	191600	263617125	1980	1980	1980	1980	0
31	20240603	191500	263617125	1980	1980	1980	1980	0
32	20240603	191400	263617125	1980	1980	1980	1980	1224
33	20240603	191300	263617125	1980	1980	1980	1980	0
34	20240603	191200	263617125	1980	1980	1980	1980	0
35	20240603	191100	263617125	1980	1980	1980	1980	0
36	20240603	191000	263617125	1980	1980	1980	1980	0
37	20240603	190900	263617125	1980	1980	1980	1980	0
38	20240603	190800	263617125	1980	1980	1980	1980	0
39	20240603	190700	263617125	1980	1980	1980	1980	0
40	20240603	190600	263617125	1980	1980	1980	1980	0
41	20240603	190500	263617125	1980	1980	1980	1980	0
42	20240603	190400	263617125	1980	1980	1980	1980	0
43	20240603	190300	263617125	1980	1980	1980	1980	0
44	20240603	190200	263617125	1980	1980	1980	1980	0
45	20240603	190100	263617125	1980	1980	1980	1980	0
46	20240603	190000	263617125	1980	1980	1980	1980	0
47	20240603	185900	263617125	1980	1980	1980	1980	0
48	20240603	185800	263617125	1980	1980	1980	1980	0
49	20240603	185700	263617125	1980	1980	1980	1980	0
50	20240603	185600	263617125	1980	1980	1980	1980	0
51	20240603	185500	263617125	1980	1980	1980	1980	0
52	20240603	185400	263617125	1980	1980	1980	1980	0
53	20240603	185300	263617125	1980	1980	1980	1980	0
54	20240603	185200	263617125	1980	1980	1980	1980	0
55	20240603	185100	263617125	1980	1980	1980	1980	0
56	20240603	185000	263617125	1980	1980	1980	1980	0
57	20240603	184900	263617125	1980	1980	1980	1980	0
58	20240603	184800	263617125	1980	1980	1980	1980	0
59	20240603	184700	263617125	1980	1980	1980	1980	0
60	20240603	184600	263617125	1980	1980	1980	1980	0
61	20240603	184500	263617125	1980	1980	1980	1980	0
62	20240603	184400	263617125	1980	1980	1980	1980	1224
63	20240603	184300	263617125	1980	1980	1980	1980	0
64	20240603	184200	263617125	1980	1980	1980	1980	0
65	20240603	184100	263617125	1980	1980	1980	1980	0
66	20240603	184000	263617125	1980	1980	1980	1980	0
67	20240603	183900	263617125	1980	1980	1980	1980	0
68	20240603	183800	263617125	1980	1980	1980	1980	0
69	20240603	183700	263617125	1980	1980	1980	1980	0
70	20240603	183600	263617125	1980	1980	1980	1980	0
71	20240603	183500	263617125	1980	1980	1980	1980	0
72	20240603	183400	263617125	1980	1980	1980	1980	0
73	20240603	183300	263617125	1980	1980	1980	1980	0
74	20240603	183200	263617125	1980	1980	1980	1980	0
75	20240603	183100	263617125	1980	1980	1980	1980	0
76	20240603	183000	263617125	1980	1980	1980	1980	0
77	20240603	182900	263617125	1980	1980	1980	1980	0
78	20240603	182800	263617125	1980	1980	1980	1980	0
79	20240603	182700	263617125	1980	1980	1980	1980	0
80	20240603	182600	263617125	1980	1980	1980	1980	0
81	20240603	182500	263617125	1980	1980	1980	1980	0
82	20240603	182400	263617125	1980	1980	1980	1980	0
83	20240603	182300	263617125	1980	1980	1980	1980	0
84	20240603	182200	263617125	1980	1980	1980	1980	0
85	20240603	182100	263617125	1980	1980	1980	1980	0
86	20240603	182000	263617125	1980	1980	1980	1980	0
87	20240603	181900	263617125	1980	1980	1980	1980	0
88	20240603	181800	263617125	1980	1980	1980	1980	0
89	20240603	181700	263617125	1980	1980	1980	1980	0
90	20240603	181600	263617125	1980	1980	1980	1980	0
91	20240603	181500	263617125	1980	1980	1980	1980	0
92	20240603	181400	263617125	1980	1980	1980	1980	1224
93	20240603	181300	263617125	1980	1980	1980	1980	0
94	20240603	181200	263617125	1980	1980	1980	1980	0
95	20240603	181100	263617125	1980	1980	1980	1980	0
96	20240603	181000	263617125	1980	1980	1980	1980	0
97	20240603	180900	263617125	1980	1980	1980	1980	0
98	20240603	180800	263617125	1980	1980	1980	1980	0
99	20240603	180700	263617125	1980	1980	1980	1980	0
100	20240603	180600	263617125	1980	1980	1980	1980	0
101	20240603	180500	263617125	1980	1980	1980	1980	0
102	20240603	180400	263617125	1980	1980	1980	1980	0
103	20240603	180300	263617125	1980	1980	1980	1980	0
104	20240603	180200	263617125	1980	1980	1980	1980	0
105	20240603	180100	263617125	1980	1980	1980	1980	0
106	20240603	180000	263617125	1980	1980	1980	1980	0
107	20240603	175900	263617125	1980	1980	1980	1980	0
108	20240603	175800	263617125	1980	1980	1980	1980	0
109	20240603	175700	263617125	1980	1980	1980	1980	0
110	20240603	175600	263617125	1980	1980	1980	1980	0
111	20240603	175500	263617125	1980	1980	1980	1980	0
112	20240603	175400	263617125	1980	1980	1980	1980	0
113	20240603	175300	263617125	1980	1980	1980	1980	0
114	20240603	175200	263617125	1980	1980	1980	1980	0
115	20240603	175100	263617125	1980	1980	1980	1980	0
116	20240603	175000	263617125	1980	1980	1980	1980	0
117	20240603	174900	263617125	1980	1980	1980	1980	0
118	20240603	174800	263617125	1980	1980	1980	1980	0
119	20240603	174700	263617125	1980	1980	1980	1980	0
120	20240603	174600	263617125	1980	1980	1980	1980	0
121	20240603	174500	263617125	1980	1980	1980	1980	0
122	20240603	174400	263617125	1980	1980	1980	1980	1224
123	20240603	174300	263617125	1980	1980	1980	1980	0
124	20240603	174200	263617125	1980	1980	1980	1980	0
125	20240603	174100	263617125	1980	1980	1980	1980	0
126	20240603	174000	263617125	1980	1980	1980	1980	0
127	20240603	173900	263617125	1980	1980	1980	1980	0
128	20240603	173800	263617125	1980	1980	1980	1980	0
129	20240603	173700	263617125	1980	1980	1980	1980	0
130	20240603	173600	263617125	1980	1980	1980	1980	0
131	20240603	173500	263617125	1980	1980	1980	1980	0
132	20240603	173400	263617125	1980	1980	1980	1980	0
133	20240603	173300	263617125	1980	1980	1980	1980	0
134	20240603	173200	263617125	1980	1980	1980	1980	0
135	20240603	173100	263617125	1980	1980	1980	1980	0
136	20240603	173000	263617125	1980	1980	1980	1980	0
137	20240603	172900	263617125	1980	1980	1980	1980	0
138	20240603	172800	263617125	1980	1980	1980	1980	0
139	20240603	172700	263617125	1980	1980	1980	1980	0
140	20240603	172600	263617125	1980	1980	1980	1980	0
141	20240603	172500	263617125	1980	1980	1980	1980	0
142	20240603	172400	263617125	1980	1980	1980	1980	0
143	20240603	172300	263617125	1980	1980	1980	1980	0
144	20240603	172200	263617125	1980	1980	1980	1980	0
145	20240603	172100	263617125	1980	1980	1980	1980	0
146	20240603	172000	263617125	1980	1980	1980	1980	0
147	20240603	171900	263617125	1980	1980	1980	1980	0
148	20240603	171800	263617125	1980	1980	1980	1980	0
149	20240603	171700	263617125	1980	1980	1980	1980	0
150	20240603	171600	263617125	1980	1980	1980	1980	0
151	20240603	171500	263617125	1980	1980	1980	1980	0
152	20240603	171400	263617125	1980	1980	1980	1980	1224
153	20240603	171300	263617125	1980	1980	1980	1980	0
154	20240603	171200	263617125	1980	1980	1980	1980	0
155	20240603	171100	263617125	1980	1980	1980	1980	0
156	20240603	171000	263617125	1980	1980	1980	1980	0
157	20240603	170900	263617125	1980	1980	1980	1980	0
158	20240603	170800	263617125	1980	1980	1980	1980	0
159	20240603	170700	263617125	1980	1980	1980	1980	0
160	20240603	170600	263617125	1980	1980	1980	1980	0
161	20240603	170500	263617125	1980	1980	1980	1980	0
162	20240603	170400	263617125	1980	1980	1980	1980	0
163	20240603	170300	263617125	1980	1980	1980	1980	0
164	20240603	170200	263617125	1980	1980	1980	1980	0
165	20240603	170100	263617125	1980	1980	1980	1980	0
166	20240603	170000	263617125	1980	1980	1980	1980	0
167	20240603	165900	263617125	1980	1980	1980	1980	0
168	20240603	165800	263617125	1980	1980	1980	1980	0
169	20240603	165700	263617125	1980	1980	1980	1980	0
170	20240603	165600	263617125	1980	1980	1980	1980	0
171	20240603	165500	263617125	1980	1980	1980	1980	0
172	20240603	165400	263617125	1980	1980	1980	1980	0
173	20240603	165300	263617125	1980	1980	1980	1980	0
174	20240603	165200	263617125	1980	1980	1980	1980	0
175	20240603	165100	263617125	1980	1980	1980	1980	0
176	20240603	165000	263617125	1980	1980	1980	1980	0
177	20240603	164900	263617125	1980	1980	1980	1980	0
178	20240603	164800	263617125	1980	1980	1980	1980	0
179	20240603	164700	263617125	1980	1980	1980	1980	0
180	20240603	164600	263617125	1980	1980	1980	1980	0
181	20240603	164500	263617125	1980	1980	1980	1980	0
182	20240603	164400	263617125	1980	1980	1980	1980	1224
183	20240603	164300	263617125	1980	1980	1980	1980	0
184	20240603	164200	263617125	1980	1980	1980	1980	0
185	20240603	164100	263617125	1980	1980	1980	1980	0
186	20240603	164000	263617125	1980	1980	1980	1980	0
187	20240603	163900	263617125	1980	1980	1980	1980	0
188	20240603	163800	263617125	1980	1980	1980	1980	0
189	20240603	163700	263617125	1980	1980	1980	1980	0
190	20240603	163600	263617125	1980	1980	1980	1980	0
191	20240603	163500	263617125	1980	1980	1980	1980	0
192	20240603	163400	263617125	1980	1980	1980	1980	0
193	20240603	163300	263617125	1980	1980	1980	1980	0
194	20240603	163200	263617125	1980	1980	1980	1980	0
195	20240603	163100	263617125	1980	1980	1980	1980	0
196	20240603	163000	263617125	1980	1980	1980	1980	0
197	20240603	162900	263617125	1980	1980	1980	1980	0
198	20240603	162800	263617125	1980	1980	1980	1980	0
199	20240603	162700	263617125	1980	1980	1980	1980	0
200	20240603	162600	263617125	1980	1980	1980	1980	0
201	20240603	162500	263617125	1980	1980	1980	1980	0
202	20240603	162400	263617125	1980	1980	1980	1980	0
203	20240603	162300	263617125	1980	1980	1980	1980	0
204	20240603	162200	263617125	1980	1980	1980	1980	0
205	20240603	162100	263617125	1980	1980	1980	1980	0
206	20240603	162000	263617125	1980	1980	1980	1980	0
207	20240603	161900	263617125	1980	1980	1980	1980	0
208	20240603	161800	263617125	1980	1980	1980	1980	0
209	20240603	161700	263617125	1980	1980	1980	1980	0
210	20240603	161600	263617125	1980	1980	1980	1980	0
211	20240603	161500	263617125	1980	1980	1980	1980	0
212	20240603	161400	263617125	1980	1980	1980	1980	1224
213	20240603	161300	263617125	1980	1980	1980	1980	0
214	20240603	161200	263617125	1980	1980	1980	1980	0
215	20240603	161100	263617125	1980	1980	1980	1980	0
216	20240603	161000	263617125	1980	1980	1980	1980	0
217	20240603	160900	263617125	1980	1980	1980	1980	0
218	20240603	160800	263617125	1980	1980	1980	1980	0
219	20240603	160700	263617125	1980	1980	1980	1980	0
220	20240603	160600	263617125	1980	1980	1980	1980	0
221	20240603	160500	263617125	1980	1980	1980	1980	0
222	20240603	160400	263617125	1980	1980	1980	1980	0
223	20240603	160300	263617125	1980	1980	1980	1980	0
224	20240603	160200	263617125	1980	1980	1980	1980	0
225	20240603	160100	263617125	1980	1980	1980	1980	0
226	20240603	160000	263617125	1980	1980	1980	1980	0
227	20240603	155900	263617125	1980	1980	1980	1980	0
228	20240603	155800	263617125	1980	1980	1980	1980	0
229	20240603	155700	263617125	1980	1980	1980	1980	0
230	20240603	155600	263617125	1980	1980	1980	1980	0
231	20240603	155500	263617125	1980	1980	1980	1980	0
232	20240603	155400	263617125	1980	1980	1980	1980	0
233	20240603	155300	263617125	1980	1980	1980	1980	0
234	20240603	155200	263617125	1980	1980	1980	1980	0
235	20240603	155100	263617125	1980	1980	1980	1980	0
236	20240603	155000	263617125	1980	1980	1980	1980	0
237	20240603	154900	263617125	1980	1980	1980	1980	0
238	20240603	154800	263617125	1980	1980	1980	1980	0
239	20240603	154700	263617125	1980	1980	1980	1980	0
240	20240603	154600	263617125	1980	1980	1980	1980	0
241	20240603	154500	263617125	1980	1980	1980	1980	0
242	20240603	154400	263617125	1980	1980	1980	1980	1224
243	20240603	154300	263617125	1980	1980	1980	1980	0
244	20240603	154200	263617125	1980	1980	1980	1980	0
245	20240603	154100	263617125	1980	1980	1980	1980	0
246	20240603	154000	263617125	1980	1980	1980	1980	0
247	20240603	153900	263617125	1980	1980	1980	1980	0
248	20240603	153800	263617125	1980	1980	1980	1980	0
249	20240603	153700	263617125	1980	1980	1980	1980	0
250	20240603	153600	263617125	1980	1980	1980	1980	0
251	20240603	153500	263617125	1980	1980	1980	1980	0
252	20240603	153400	263617125	1980	1980	1980	1980	0
253	20240603	153300	263617125	1980	1980	1980	1980	0
254	20240603	153200	263617125	1980	1980	1980	1980	0
255	20240603	153100	263617125	1980	1980	1980	1980	0
256	20240603	153000	263617125	1980	1980	1980	1980	1224
257	20240603	152900	261193605	1979	1979	1979	1979	0
258	20240603	152800	261193605	1979	1979	1979	1979	0
259	20240603	152700	261193605	1979	1979	1979	1979	0
260	20240603	152600	261193605	1979	1979	1979	1979	0
261	20240603	152500	261193605	1979	1979	1979	1979	0
262	20240603	152400	261193605	1979	1979	1979	1979	0
263	20240603	152300	261193605	1979	1979	1979	1979	0
264	20240603	152200	261193605	1979	1979	1979	1979	0
265	20240603	152100	261193605	1979	1979	1979	1979	0
266	20240603	152000	261193605	1979	1979	1979	1979	0
267	20240603	151900	261193605	1979	1979	1979	1979	780
268	20240603	151800	259649985	1979	1979	1979	1979	110
269	20240603	151700	259432295	1979	1979	1979	1979	0
270	20240603	151600	259432295	1979	1978	1979	1978	28
271	20240603	151500	259376907	1978	1978	1978	1978	4
272	20240603	151400	259368995	1978	1978	1978	1978	0
273	20240603	151300	259368995	1978	1980	1980	1978	2556
274	20240603	151200	254309517	1977	1977	1977	1977	0
275	20240603	151100	254309517	1977	1978	1978	1977	20
276	20240603	151000	254269972	1977	1977	1977	1977	0
277	20240603	150900	254269972	1977	1977	1977	1977	0
278	20240603	150800	254269972	1977	1977	1977	1977	0
279	20240603	150700	254269972	1977	1977	1977	1977	130
280	20240603	150600	254012962	1977	1977	1977	1977	0
281	20240603	150500	254012962	1977	1977	1977	1977	261
282	20240603	150400	253496965	1977	1977	1977	1977	40
283	20240603	150300	253417885	1977	1977	1977	1977	15
284	20240603	150200	253388230	1975	1975	1975	1975	0
285	20240603	150100	253388230	1975	1975	1975	1975	0
286	20240603	150000	253388230	1975	1975	1975	1975	0
287	20240603	145900	253388230	1975	1980	1980	1975	302
288	20240603	145800	252790520	1979	1979	1979	1979	700
289	20240603	145700	251405220	1980	1980	1980	1980	0
290	20240603	145600	251405220	1980	1974	1980	1974	800
291	20240603	145500	249822822	1972	1972	1972	1972	0
292	20240603	145400	249822822	1972	1972	1972	1972	0
293	20240603	145300	249822822	1972	1972	1972	1972	0
294	20240603	145200	249822822	1972	1972	1972	1972	0
295	20240603	145100	249822822	1972	1972	1972	1972	251
296	20240603	145000	249327850	1971	1971	1971	1971	0
297	20240603	144900	249327850	1971	1971	1971	1971	0
298	20240603	144800	249327850	1971	1971	1971	1971	0
299	20240603	144700	249327850	1971	1971	1971	1971	244
300	20240603	144600	248846926	1970	1970	1970	1970	5
301	20240603	144500	248837076	1969	1969	1969	1969	0
302	20240603	144400	248837076	1969	1969	1969	1969	0
303	20240603	144300	248837076	1969	1969	1969	1969	0
304	20240603	144200	248837076	1969	1969	1969	1969	0
305	20240603	144100	248837076	1969	1969	1969	1969	0
306	20240603	144000	248837076	1969	1969	1969	1969	0
307	20240603	143900	248837076	1969	1969	1969	1969	0
308	20240603	143800	248837076	1969	1969	1969	1969	0
309	20240603	143700	248837076	1969	1969	1969	1969	0
310	20240603	143600	248837076	1969	1969	1969	1969	0
311	20240603	143500	248837076	1969	1969	1969	1969	0
312	20240603	143400	248837076	1969	1969	1969	1969	0
313	20240603	143300	248837076	1969	1969	1969	1969	16
314	20240603	143200	248805572	1973	1973	1973	1973	14
315	20240603	143100	248777950	1973	1973	1973	1973	1
316	20240603	143000	248775977	1973	1973	1973	1973	14
317	20240603	142900	248748355	1973	1973	1973	1973	0
318	20240603	142800	248748355	1973	1973	1973	1973	0
319	20240603	142700	248748355	1973	1973	1973	1973	0
320	20240603	142600	248748355	1973	1973	1973	1973	788
321	20240603	142500	247193631	1968	1972	1972	1968	287
322	20240603	142400	246628415	1972	1972	1972	1972	10
323	20240603	142300	246608695	1969	1969	1969	1969	30
324	20240603	142200	246549625	1969	1969	1969	1969	122
325	20240603	142100	246309407	1968	1968	1968	1968	0
326	20240603	142000	246309407	1968	1968	1968	1968	0
327	20240603	141900	246309407	1968	1968	1968	1968	0
328	20240603	141800	246309407	1968	1968	1968	1968	0
329	20240603	141700	246309407	1968	1968	1968	1968	0
330	20240603	141600	246309407	1968	1968	1968	1968	0
331	20240603	141500	246309407	1968	1968	1968	1968	0
332	20240603	141400	246309407	1968	1968	1968	1968	100
333	20240603	141300	246112607	1968	1968	1968	1968	0
334	20240603	141200	246112607	1968	1968	1968	1968	0
335	20240603	141100	246112607	1968	1968	1968	1968	0
336	20240603	141000	246112607	1968	1968	1968	1968	0
337	20240603	140900	246112607	1968	1968	1968	1968	0
338	20240603	140800	246112607	1968	1968	1968	1968	0
339	20240603	140700	246112607	1968	1970	1970	1968	50
340	20240603	140600	246014144	1970	1970	1970	1970	0
341	20240603	140500	246014144	1970	1970	1970	1970	1
342	20240603	140400	246012174	1974	1974	1974	1974	0
343	20240603	140300	246012174	1974	1974	1974	1974	0
344	20240603	140200	246012174	1974	1974	1974	1974	0
345	20240603	140100	246012174	1974	1974	1974	1974	0
346	20240603	140000	246012174	1974	1974	1974	1974	120
347	20240603	135900	245775294	1974	1969	1974	1969	509
348	20240603	135800	244773068	1969	1969	1969	1969	0
349	20240603	135700	244773068	1969	1969	1969	1969	0
350	20240603	135600	244773068	1969	1969	1969	1969	0
351	20240603	135500	244773068	1969	1969	1969	1969	0
352	20240603	135400	244773068	1969	1970	1970	1969	81
353	20240603	135300	244613520	1969	1969	1969	1969	0
354	20240603	135200	244613520	1969	1969	1969	1969	0
355	20240603	135100	244613520	1969	1969	1969	1969	0
356	20240603	135000	244613520	1969	1969	1969	1969	110
357	20240603	134900	244396930	1970	1970	1970	1970	0
358	20240603	134800	244396930	1970	1970	1970	1970	0
359	20240603	134700	244396930	1970	1970	1970	1970	0
360	20240603	134600	244396930	1970	1970	1970	1970	111
361	20240603	134500	244178260	1970	1970	1970	1970	174
362	20240603	134400	243835480	1970	1970	1970	1970	1
363	20240603	134300	243833510	1969	1969	1969	1969	0
364	20240603	134200	243833510	1969	1969	1969	1969	1
365	20240603	134100	243831541	1970	1970	1970	1970	0
366	20240603	134000	243831541	1970	1970	1970	1970	0
367	20240603	133900	243831541	1970	1970	1970	1970	0
368	20240603	133800	243831541	1970	1970	1970	1970	283
369	20240603	133700	243274031	1970	1970	1970	1970	0
370	20240603	133600	243274031	1970	1970	1970	1970	0
371	20240603	133500	243274031	1970	1970	1970	1970	0
372	20240603	133400	243274031	1970	1970	1970	1970	0
373	20240603	133300	243274031	1970	1970	1970	1970	1
374	20240603	133200	243272061	1970	1970	1970	1970	0
375	20240603	133100	243272061	1970	1969	1970	1969	5
376	20240603	133000	243262215	1968	1968	1968	1968	0
377	20240603	132900	243262215	1968	1968	1968	1968	0
378	20240603	132800	243262215	1968	1968	1968	1968	0
379	20240603	132700	243262215	1968	1968	1968	1968	0
380	20240603	132600	243262215	1968	1968	1968	1968	0
381	20240603	132500	243262215	1968	1968	1968	1968	1000
382	20240603	132400	241294215	1968	1968	1968	1968	0
383	20240603	132300	241294215	1968	1968	1968	1968	0
384	20240603	132200	241294215	1968	1968	1968	1968	1000
385	20240603	132100	239326215	1968	1968	1968	1968	0
386	20240603	132000	239326215	1968	1968	1968	1968	0
387	20240603	131900	239326215	1968	1968	1968	1968	0
388	20240603	131800	239326215	1968	1968	1968	1968	53
389	20240603	131700	239221911	1970	1970	1970	1970	90
390	20240603	131600	239044611	1970	1970	1970	1970	0
391	20240603	131500	239044611	1970	1970	1970	1970	0
392	20240603	131400	239044611	1970	1970	1970	1970	0
393	20240603	131300	239044611	1970	1970	1970	1970	0
394	20240603	131200	239044611	1970	1970	1970	1970	0
395	20240603	131100	239044611	1970	1970	1970	1970	0
396	20240603	131000	239044611	1970	1970	1970	1970	0
397	20240603	130900	239044611	1970	1970	1970	1970	1000
398	20240603	130800	237074611	1970	1970	1970	1970	0
399	20240603	130700	237074611	1970	1970	1970	1970	0
400	20240603	130600	237074611	1970	1970	1970	1970	0
401	20240603	130500	237074611	1970	1970	1970	1970	289
402	20240603	130400	236505281	1970	1968	1970	1968	5039
403	20240603	130300	226579017	1967	1967	1967	1967	0
404	20240603	130200	226579017	1967	1967	1967	1967	811
405	20240603	130100	224983780	1967	1967	1967	1967	1202
406	20240603	130000	222619446	1967	1967	1967	1967	12
407	20240603	125900	222595842	1968	1968	1968	1968	0
408	20240603	125800	222595842	1968	1968	1968	1968	0
409	20240603	125700	222595842	1968	1968	1968	1968	0
410	20240603	125600	222595842	1968	1968	1968	1968	0
411	20240603	125500	222595842	1968	1968	1968	1968	6
412	20240603	125400	222584034	1967	1967	1967	1967	0
413	20240603	125300	222584034	1967	1967	1967	1967	0
414	20240603	125200	222584034	1967	1967	1967	1967	0
415	20240603	125100	222584034	1967	1967	1967	1967	1
416	20240603	125000	222582067	1968	1968	1968	1968	0
417	20240603	124900	222582067	1968	1968	1968	1968	0
418	20240603	124800	222582067	1968	1968	1968	1968	0
419	20240603	124700	222582067	1968	1968	1968	1968	0
420	20240603	124600	222582067	1968	1968	1968	1968	0
421	20240603	124500	222582067	1968	1968	1968	1968	0
422	20240603	124400	222582067	1968	1968	1968	1968	0
423	20240603	124300	222582067	1968	1968	1968	1968	0
424	20240603	124200	222582067	1968	1968	1968	1968	0
425	20240603	124100	222582067	1968	1968	1968	1968	0
426	20240603	124000	222582067	1968	1968	1968	1968	0
427	20240603	123900	222582067	1968	1968	1968	1968	0
428	20240603	123800	222582067	1968	1968	1968	1968	0
429	20240603	123700	222582067	1968	1968	1968	1968	0
430	20240603	123600	222582067	1968	1968	1968	1968	0
431	20240603	123500	222582067	1968	1968	1968	1968	0
432	20240603	123400	222582067	1968	1968	1968	1968	0
433	20240603	123300	222582067	1968	1968	1968	1968	15
434	20240603	123200	222552547	1968	1968	1968	1968	2
435	20240603	123100	222548611	1969	1969	1969	1969	5
436	20240603	123000	222538766	1969	1969	1969	1969	0
437	20240603	122900	222538766	1969	1969	1969	1969	1
438	20240603	122800	222536797	1969	1969	1969	1969	0
439	20240603	122700	222536797	1969	1969	1969	1969	0
440	20240603	122600	222536797	1969	1969	1969	1969	0
441	20240603	122500	222536797	1969	1969	1969	1969	101
442	20240603	122400	222337928	1969	1969	1969	1969	0
443	20240603	122300	222337928	1969	1969	1969	1969	1190
444	20240603	122200	219994818	1968	1968	1968	1968	0
445	20240603	122100	219994818	1968	1968	1968	1968	14
446	20240603	122000	219967266	1968	1968	1968	1968	0
447	20240603	121900	219967266	1968	1968	1968	1968	0
448	20240603	121800	219967266	1968	1968	1968	1968	0
449	20240603	121700	219967266	1968	1968	1968	1968	0
450	20240603	121600	219967266	1968	1968	1968	1968	10
451	20240603	121500	219947586	1968	1968	1968	1968	0
452	20240603	121400	219947586	1968	1968	1968	1968	0
453	20240603	121300	219947586	1968	1968	1968	1968	548
454	20240603	121200	218869122	1968	1968	1968	1968	0
455	20240603	121100	218869122	1968	1968	1968	1968	0
456	20240603	121000	218869122	1968	1968	1968	1968	3000
457	20240603	120900	212965122	1968	1968	1968	1968	0
458	20240603	120800	212965122	1968	1968	1968	1968	0
459	20240603	120700	212965122	1968	1968	1968	1968	0
460	20240603	120600	212965122	1968	1968	1968	1968	0
461	20240603	120500	212965122	1968	1968	1968	1968	0
462	20240603	120400	212965122	1968	1968	1968	1968	0
463	20240603	120300	212965122	1968	1968	1968	1968	12
464	20240603	120200	212941506	1968	1968	1968	1968	1
465	20240603	120100	212939538	1968	1968	1968	1968	8
466	20240603	120000	212923794	1968	1968	1968	1968	0
467	20240603	115900	212923794	1968	1968	1968	1968	9
468	20240603	115800	212906082	1968	1968	1968	1968	193
469	20240603	115700	212526258	1968	1968	1968	1968	0
470	20240603	115600	212526258	1968	1969	1969	1968	2011
471	20240603	115500	208568109	1970	1970	1970	1970	2
472	20240603	115400	208564169	1970	1970	1970	1970	0
473	20240603	115300	208564169	1970	1970	1970	1970	0
474	20240603	115200	208564169	1970	1970	1970	1970	0
475	20240603	115100	208564169	1970	1970	1970	1970	1
476	20240603	115000	208562199	1970	1970	1970	1970	100
477	20240603	114900	208365199	1970	1970	1970	1970	0
478	20240603	114800	208365199	1970	1970	1970	1970	9720
479	20240603	114700	189216799	1968	1968	1968	1968	500
480	20240603	114600	188232799	1968	1968	1968	1968	0
481	20240603	114500	188232799	1968	1968	1968	1968	300
482	20240603	114400	187642399	1968	1970	1970	1968	261
483	20240603	114300	187128231	1968	1968	1968	1968	0
484	20240603	114200	187128231	1968	1968	1968	1968	200
485	20240603	114100	186734631	1968	1968	1968	1968	0
486	20240603	114000	186734631	1968	1968	1968	1968	0
487	20240603	113900	186734631	1968	1968	1968	1968	0
488	20240603	113800	186734631	1968	1968	1968	1968	0
489	20240603	113700	186734631	1968	1968	1968	1968	0
490	20240603	113600	186734631	1968	1968	1968	1968	0
491	20240603	113500	186734631	1968	1968	1968	1968	0
492	20240603	113400	186734631	1968	1968	1968	1968	0
493	20240603	113300	186734631	1968	1968	1968	1968	0
494	20240603	113200	186734631	1968	1968	1968	1968	0
495	20240603	113100	186734631	1968	1968	1968	1968	0
496	20240603	113000	186734631	1968	1968	1968	1968	0
497	20240603	112900	186734631	1968	1968	1968	1968	519
498	20240603	112800	185713239	1968	1968	1968	1968	10
499	20240603	112700	185693559	1968	1968	1968	1968	4
500	20240603	112600	185685687	1968	1968	1968	1968	3
501	20240603	112500	185679783	1968	1968	1968	1968	0
502	20240603	112400	185679783	1968	1968	1968	1968	0
503	20240603	112300	185679783	1968	1968	1968	1968	0
504	20240603	112200	185679783	1968	1969	1969	1968	29
505	20240603	112100	185622683	1970	1970	1970	1970	0
506	20240603	112000	185622683	1970	1970	1970	1970	0
507	20240603	111900	185622683	1970	1970	1970	1970	0
508	20240603	111800	185622683	1970	1971	1971	1970	36
509	20240603	111700	185551751	1974	1974	1974	1974	0
510	20240603	111600	185551751	1974	1974	1974	1974	0
511	20240603	111500	185551751	1974	1974	1974	1974	0
512	20240603	111400	185551751	1974	1974	1974	1974	10
513	20240603	111300	185532011	1974	1974	1974	1974	10
514	20240603	111200	185512271	1975	1975	1975	1975	0
515	20240603	111100	185512271	1975	1975	1975	1975	0
516	20240603	111000	185512271	1975	1975	1975	1975	5
517	20240603	110900	185502396	1970	1970	1970	1970	1929
518	20240603	110800	181702266	1970	1970	1970	1970	0
519	20240603	110700	181702266	1970	1970	1970	1970	0
520	20240603	110600	181702266	1970	1970	1970	1970	0
521	20240603	110500	181702266	1970	1973	1973	1970	5087
522	20240603	110400	171673728	1974	1974	1974	1974	0
523	20240603	110300	171673728	1974	1974	1974	1974	0
524	20240603	110200	171673728	1974	1976	1976	1974	12633
525	20240603	110100	146723089	1976	1976	1976	1976	0
526	20240603	110000	146723089	1976	1976	1976	1976	389
527	20240603	105900	145954425	1976	1976	1976	1976	0
528	20240603	105800	145954425	1976	1976	1976	1976	150
529	20240603	105700	145658025	1977	1977	1977	1977	2
530	20240603	105600	145654071	1977	1977	1977	1977	30
531	20240603	105500	145594761	1980	1980	1980	1980	0
532	20240603	105400	145594761	1980	1980	1980	1980	0
533	20240603	105300	145594761	1980	1976	1980	1976	85
534	20240603	105200	145426797	1976	1976	1976	1976	0
535	20240603	105100	145426797	1976	1976	1976	1976	0
536	20240603	105000	145426797	1976	1976	1976	1976	0
537	20240603	104900	145426797	1976	1976	1976	1976	300
538	20240603	104800	144833997	1976	1976	1976	1976	1981
539	20240603	104700	140919541	1976	1976	1976	1976	0
540	20240603	104600	140919541	1976	1976	1976	1976	0
541	20240603	104500	140919541	1976	1976	1976	1976	0
542	20240603	104400	140919541	1976	1976	1976	1976	2000
543	20240603	104300	136967541	1977	1977	1977	1977	1099
544	20240603	104200	134794818	1977	1977	1977	1977	1303
545	20240603	104100	132218787	1977	1980	1980	1977	5576
546	20240603	104000	121184911	1982	1982	1982	1982	0
547	20240603	103900	121184911	1982	1982	1982	1982	0
548	20240603	103800	121184911	1982	1982	1982	1982	10
549	20240603	103700	121165091	1982	1982	1982	1982	0
550	20240603	103600	121165091	1982	1982	1982	1982	252
551	20240603	103500	120665627	1981	1981	1981	1981	0
552	20240603	103400	120665627	1981	1981	1981	1981	0
553	20240603	103300	120665627	1981	1981	1981	1981	0
554	20240603	103200	120665627	1981	1981	1981	1981	0
555	20240603	103100	120665627	1981	1981	1981	1981	0
556	20240603	103000	120665627	1981	1981	1981	1981	342
557	20240603	102900	119988125	1982	1981	1982	1981	11
558	20240603	102800	119966324	1982	1982	1982	1982	344
559	20240603	102700	119284516	1982	1980	1982	1980	11
560	20240603	102600	119262716	1980	1980	1980	1980	0
561	20240603	102500	119262716	1980	1981	1982	1980	84
562	20240603	102400	119096356	1980	1980	1980	1980	11
563	20240603	102300	119074576	1981	1981	1981	1981	165
564	20240603	102200	118747711	1983	1983	1983	1983	0
565	20240603	102100	118747711	1983	1982	1983	1982	1947
566	20240603	102000	114888369	1982	1982	1982	1982	14
567	20240603	101900	114860621	1982	1982	1982	1982	0
568	20240603	101800	114860621	1982	1982	1982	1982	2
569	20240603	101700	114856657	1982	1982	1982	1982	20
570	20240603	101600	114817017	1982	1982	1982	1982	1
571	20240603	101500	114815035	1982	1982	1982	1982	1
572	20240603	101400	114813053	1982	1982	1982	1982	1
573	20240603	101300	114811071	1982	1980	1982	1978	374
574	20240603	101200	114070419	1980	1980	1980	1980	999
575	20240603	101100	112092399	1980	1982	1982	1980	16
576	20240603	101000	112060699	1982	1982	1982	1982	0
577	20240603	100900	112060699	1982	1982	1982	1982	2001
578	20240603	100800	108094717	1982	1982	1982	1982	6
579	20240603	100700	108082825	1978	1978	1978	1978	0
580	20240603	100600	108082825	1978	1978	1978	1978	0
581	20240603	100500	108082825	1978	1978	1978	1978	0
582	20240603	100400	108082825	1978	1979	1979	1978	1000
583	20240603	100300	106104624	1979	1979	1979	1979	0
584	20240603	100200	106104624	1979	1979	1979	1979	0
585	20240603	100100	106104624	1979	1979	1979	1979	509
586	20240603	100000	105097313	1980	1980	1980	1980	0
587	20240603	095900	105097313	1980	1980	1980	1980	1000
588	20240603	095800	103117313	1983	1983	1983	1983	0
589	20240603	095700	103117313	1983	1983	1983	1983	0
590	20240603	095600	103117313	1983	1981	1983	1981	2627
591	20240603	095500	97908172	1981	1981	1981	1981	6
592	20240603	095400	97896286	1979	1979	1979	1979	0
593	20240603	095300	97896286	1979	1979	1979	1979	0
594	20240603	095200	97896286	1979	1979	1979	1979	2
595	20240603	095100	97892328	1979	1979	1979	1979	0
596	20240603	095000	97892328	1979	1981	1981	1979	323
597	20240603	094900	97253109	1982	1982	1982	1982	0
598	20240603	094800	97253109	1982	1982	1982	1982	0
599	20240603	094700	97253109	1982	1982	1982	1982	1
600	20240603	094600	97251127	1980	1980	1980	1980	0
601	20240603	094500	97251127	1980	1980	1980	1980	0
602	20240603	094400	97251127	1980	1980	1980	1980	277
603	20240603	094300	96702667	1980	1980	1980	1980	0
604	20240603	094200	96702667	1980	1980	1980	1980	0
605	20240603	094100	96702667	1980	1981	1981	1980	699
606	20240603	094000	95318646	1980	1979	1980	1979	43
607	20240603	093900	95233523	1980	1981	1981	1980	3377
608	20240603	093800	88545763	1985	1982	1985	1982	577
609	20240603	093700	87401918	1985	1986	1986	1985	1104
610	20240603	093600	85210381	1986	1986	1986	1986	903
611	20240603	093500	83417023	1985	1983	1985	1983	10
612	20240603	093400	83397179	1980	1980	1980	1980	2933
613	20240603	093300	77589839	1980	1982	1982	1980	2656
614	20240603	093200	72330239	1981	1981	1981	1981	1056
615	20240603	093100	70238303	1981	1981	1981	1981	729
616	20240603	093000	68794154	1982	1982	1982	1982	2000
617	20240603	092900	64830154	1981	1981	1981	1981	0
618	20240603	092800	64830154	1981	1981	1981	1981	273
619	20240603	092700	64289341	1980	1980	1980	1980	0
620	20240603	092600	64289341	1980	1980	1981	1980	131
621	20240603	092500	64029910	1980	1982	1982	1980	1531
622	20240603	092400	60997730	1982	1982	1982	1981	4500
623	20240603	092300	52079730	1982	1982	1982	1982	0
624	20240603	092200	52079730	1982	1982	1982	1982	3
625	20240603	092100	52073784	1983	1983	1983	1983	10
626	20240603	092000	52053954	1982	1982	1982	1982	0
627	20240603	091900	52053954	1982	1982	1982	1982	256
628	20240603	091800	51546562	1982	1982	1982	1982	328
629	20240603	091700	50896466	1984	1984	1984	1984	0
630	20240603	091600	50896466	1984	1984	1984	1984	653
631	20240603	091500	49600914	1981	1981	1981	1981	48
632	20240603	091400	49505826	1981	1981	1981	1981	1000
633	20240603	091300	47524826	1981	1982	1984	1981	2009
634	20240603	091200	43540736	1983	1982	1983	1980	660
635	20240603	091100	42232086	1983	1983	1983	1983	0
636	20240603	091000	42232086	1983	1985	1985	1983	4038
637	20240603	090900	34224414	1987	1987	1987	1987	0
638	20240603	090800	34224414	1987	1985	1987	1983	3339
639	20240603	090700	27595810	1983	1983	1983	1983	2236
640	20240603	090600	23161822	1983	1979	1985	1979	3471
641	20240603	090500	16278761	1984	1984	1984	1984	54
642	20240603	090400	16171625	1985	1983	1986	1978	203
643	20240603	090300	15768651	1987	1987	1987	1987	1276
644	20240603	090200	13233239	1988	1980	1990	1980	3924
645	20240603	090100	5452660	1975	1975	1975	1975	906
646	20240603	090000	3663310	1975	1970	1975	1970	1857