KissMeData/076080/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	194900	242801038	1945	1945	1945	1945	2486
3	20240618	194800	242801038	1945	1945	1945	1945	0
4	20240618	194700	242801038	1945	1945	1945	1945	0
5	20240618	194600	242801038	1945	1945	1945	1945	0
6	20240618	194500	242801038	1945	1945	1945	1945	0
7	20240618	194400	242801038	1945	1945	1945	1945	0
8	20240618	194300	242801038	1945	1945	1945	1945	0
9	20240618	194200	242801038	1945	1945	1945	1945	0
10	20240618	194100	242801038	1945	1945	1945	1945	0
11	20240618	194000	242801038	1945	1945	1945	1945	0
12	20240618	193900	242801038	1945	1945	1945	1945	0
13	20240618	193800	242801038	1945	1945	1945	1945	0
14	20240618	193700	242801038	1945	1945	1945	1945	0
15	20240618	193600	242801038	1945	1945	1945	1945	0
16	20240618	193500	242801038	1945	1945	1945	1945	0
17	20240618	193400	242801038	1945	1945	1945	1945	0
18	20240618	193300	242801038	1945	1945	1945	1945	0
19	20240618	193200	242801038	1945	1945	1945	1945	0
20	20240618	193100	242801038	1945	1945	1945	1945	0
21	20240618	193000	242801038	1945	1945	1945	1945	0
22	20240618	192900	242801038	1945	1945	1945	1945	0
23	20240618	192800	242801038	1945	1945	1945	1945	0
24	20240618	192700	242801038	1945	1945	1945	1945	0
25	20240618	192600	242801038	1945	1945	1945	1945	0
26	20240618	192500	242801038	1945	1945	1945	1945	0
27	20240618	192400	242801038	1945	1945	1945	1945	0
28	20240618	192300	242801038	1945	1945	1945	1945	0
29	20240618	192200	242801038	1945	1945	1945	1945	0
30	20240618	192100	242801038	1945	1945	1945	1945	0
31	20240618	192000	242801038	1945	1945	1945	1945	0
32	20240618	191900	242801038	1945	1945	1945	1945	2486
33	20240618	191800	242801038	1945	1945	1945	1945	0
34	20240618	191700	242801038	1945	1945	1945	1945	0
35	20240618	191600	242801038	1945	1945	1945	1945	0
36	20240618	191500	242801038	1945	1945	1945	1945	0
37	20240618	191400	242801038	1945	1945	1945	1945	0
38	20240618	191300	242801038	1945	1945	1945	1945	0
39	20240618	191200	242801038	1945	1945	1945	1945	0
40	20240618	191100	242801038	1945	1945	1945	1945	0
41	20240618	191000	242801038	1945	1945	1945	1945	0
42	20240618	190900	242801038	1945	1945	1945	1945	0
43	20240618	190800	242801038	1945	1945	1945	1945	0
44	20240618	190700	242801038	1945	1945	1945	1945	0
45	20240618	190600	242801038	1945	1945	1945	1945	0
46	20240618	190500	242801038	1945	1945	1945	1945	0
47	20240618	190400	242801038	1945	1945	1945	1945	0
48	20240618	190300	242801038	1945	1945	1945	1945	0
49	20240618	190200	242801038	1945	1945	1945	1945	0
50	20240618	190100	242801038	1945	1945	1945	1945	0
51	20240618	190000	242801038	1945	1945	1945	1945	0
52	20240618	185900	242801038	1945	1945	1945	1945	0
53	20240618	185800	242801038	1945	1945	1945	1945	0
54	20240618	185700	242801038	1945	1945	1945	1945	0
55	20240618	185600	242801038	1945	1945	1945	1945	0
56	20240618	185500	242801038	1945	1945	1945	1945	0
57	20240618	185400	242801038	1945	1945	1945	1945	0
58	20240618	185300	242801038	1945	1945	1945	1945	0
59	20240618	185200	242801038	1945	1945	1945	1945	0
60	20240618	185100	242801038	1945	1945	1945	1945	0
61	20240618	185000	242801038	1945	1945	1945	1945	0
62	20240618	184900	242801038	1945	1945	1945	1945	2486
63	20240618	184800	242801038	1945	1945	1945	1945	0
64	20240618	184700	242801038	1945	1945	1945	1945	0
65	20240618	184600	242801038	1945	1945	1945	1945	0
66	20240618	184500	242801038	1945	1945	1945	1945	0
67	20240618	184400	242801038	1945	1945	1945	1945	0
68	20240618	184300	242801038	1945	1945	1945	1945	0
69	20240618	184200	242801038	1945	1945	1945	1945	0
70	20240618	184100	242801038	1945	1945	1945	1945	0
71	20240618	184000	242801038	1945	1945	1945	1945	0
72	20240618	183900	242801038	1945	1945	1945	1945	0
73	20240618	183800	242801038	1945	1945	1945	1945	0
74	20240618	183700	242801038	1945	1945	1945	1945	0
75	20240618	183600	242801038	1945	1945	1945	1945	0
76	20240618	183500	242801038	1945	1945	1945	1945	0
77	20240618	183400	242801038	1945	1945	1945	1945	0
78	20240618	183300	242801038	1945	1945	1945	1945	0
79	20240618	183200	242801038	1945	1945	1945	1945	0
80	20240618	183100	242801038	1945	1945	1945	1945	0
81	20240618	183000	242801038	1945	1945	1945	1945	0
82	20240618	182900	242801038	1945	1945	1945	1945	0
83	20240618	182800	242801038	1945	1945	1945	1945	0
84	20240618	182700	242801038	1945	1945	1945	1945	0
85	20240618	182600	242801038	1945	1945	1945	1945	0
86	20240618	182500	242801038	1945	1945	1945	1945	0
87	20240618	182400	242801038	1945	1945	1945	1945	0
88	20240618	182300	242801038	1945	1945	1945	1945	0
89	20240618	182200	242801038	1945	1945	1945	1945	0
90	20240618	182100	242801038	1945	1945	1945	1945	0
91	20240618	182000	242801038	1945	1945	1945	1945	0
92	20240618	181900	242801038	1945	1945	1945	1945	2486
93	20240618	181800	242801038	1945	1945	1945	1945	0
94	20240618	181700	242801038	1945	1945	1945	1945	0
95	20240618	181600	242801038	1945	1945	1945	1945	0
96	20240618	181500	242801038	1945	1945	1945	1945	0
97	20240618	181400	242801038	1945	1945	1945	1945	0
98	20240618	181300	242801038	1945	1945	1945	1945	0
99	20240618	181200	242801038	1945	1945	1945	1945	0
100	20240618	181100	242801038	1945	1945	1945	1945	0
101	20240618	181000	242801038	1945	1945	1945	1945	0
102	20240618	180900	242801038	1945	1945	1945	1945	0
103	20240618	180800	242801038	1945	1945	1945	1945	0
104	20240618	180700	242801038	1945	1945	1945	1945	0
105	20240618	180600	242801038	1945	1945	1945	1945	0
106	20240618	180500	242801038	1945	1945	1945	1945	0
107	20240618	180400	242801038	1945	1945	1945	1945	0
108	20240618	180300	242801038	1945	1945	1945	1945	0
109	20240618	180200	242801038	1945	1945	1945	1945	0
110	20240618	180100	242801038	1945	1945	1945	1945	0
111	20240618	180000	242801038	1945	1945	1945	1945	0
112	20240618	175900	242801038	1945	1945	1945	1945	0
113	20240618	175800	242801038	1945	1945	1945	1945	0
114	20240618	175700	242801038	1945	1945	1945	1945	0
115	20240618	175600	242801038	1945	1945	1945	1945	0
116	20240618	175500	242801038	1945	1945	1945	1945	0
117	20240618	175400	242801038	1945	1945	1945	1945	0
118	20240618	175300	242801038	1945	1945	1945	1945	0
119	20240618	175200	242801038	1945	1945	1945	1945	0
120	20240618	175100	242801038	1945	1945	1945	1945	0
121	20240618	175000	242801038	1945	1945	1945	1945	0
122	20240618	174900	242801038	1945	1945	1945	1945	2486
123	20240618	174800	242801038	1945	1945	1945	1945	0
124	20240618	174700	242801038	1945	1945	1945	1945	0
125	20240618	174600	242801038	1945	1945	1945	1945	0
126	20240618	174500	242801038	1945	1945	1945	1945	0
127	20240618	174400	242801038	1945	1945	1945	1945	0
128	20240618	174300	242801038	1945	1945	1945	1945	0
129	20240618	174200	242801038	1945	1945	1945	1945	0
130	20240618	174100	242801038	1945	1945	1945	1945	0
131	20240618	174000	242801038	1945	1945	1945	1945	0
132	20240618	173900	242801038	1945	1945	1945	1945	0
133	20240618	173800	242801038	1945	1945	1945	1945	0
134	20240618	173700	242801038	1945	1945	1945	1945	0
135	20240618	173600	242801038	1945	1945	1945	1945	0
136	20240618	173500	242801038	1945	1945	1945	1945	0
137	20240618	173400	242801038	1945	1945	1945	1945	0
138	20240618	173300	242801038	1945	1945	1945	1945	0
139	20240618	173200	242801038	1945	1945	1945	1945	0
140	20240618	173100	242801038	1945	1945	1945	1945	0
141	20240618	173000	242801038	1945	1945	1945	1945	0
142	20240618	172900	242801038	1945	1945	1945	1945	0
143	20240618	172800	242801038	1945	1945	1945	1945	0
144	20240618	172700	242801038	1945	1945	1945	1945	0
145	20240618	172600	242801038	1945	1945	1945	1945	0
146	20240618	172500	242801038	1945	1945	1945	1945	0
147	20240618	172400	242801038	1945	1945	1945	1945	0
148	20240618	172300	242801038	1945	1945	1945	1945	0
149	20240618	172200	242801038	1945	1945	1945	1945	0
150	20240618	172100	242801038	1945	1945	1945	1945	0
151	20240618	172000	242801038	1945	1945	1945	1945	0
152	20240618	171900	242801038	1945	1945	1945	1945	2486
153	20240618	171800	242801038	1945	1945	1945	1945	0
154	20240618	171700	242801038	1945	1945	1945	1945	0
155	20240618	171600	242801038	1945	1945	1945	1945	0
156	20240618	171500	242801038	1945	1945	1945	1945	0
157	20240618	171400	242801038	1945	1945	1945	1945	0
158	20240618	171300	242801038	1945	1945	1945	1945	0
159	20240618	171200	242801038	1945	1945	1945	1945	0
160	20240618	171100	242801038	1945	1945	1945	1945	0
161	20240618	171000	242801038	1945	1945	1945	1945	0
162	20240618	170900	242801038	1945	1945	1945	1945	0
163	20240618	170800	242801038	1945	1945	1945	1945	0
164	20240618	170700	242801038	1945	1945	1945	1945	0
165	20240618	170600	242801038	1945	1945	1945	1945	0
166	20240618	170500	242801038	1945	1945	1945	1945	0
167	20240618	170400	242801038	1945	1945	1945	1945	0
168	20240618	170300	242801038	1945	1945	1945	1945	0
169	20240618	170200	242801038	1945	1945	1945	1945	0
170	20240618	170100	242801038	1945	1945	1945	1945	0
171	20240618	170000	242801038	1945	1945	1945	1945	0
172	20240618	165900	242801038	1945	1945	1945	1945	0
173	20240618	165800	242801038	1945	1945	1945	1945	0
174	20240618	165700	242801038	1945	1945	1945	1945	0
175	20240618	165600	242801038	1945	1945	1945	1945	0
176	20240618	165500	242801038	1945	1945	1945	1945	0
177	20240618	165400	242801038	1945	1945	1945	1945	0
178	20240618	165300	242801038	1945	1945	1945	1945	0
179	20240618	165200	242801038	1945	1945	1945	1945	0
180	20240618	165100	242801038	1945	1945	1945	1945	0
181	20240618	165000	242801038	1945	1945	1945	1945	0
182	20240618	164900	242801038	1945	1945	1945	1945	2486
183	20240618	164800	242801038	1945	1945	1945	1945	0
184	20240618	164700	242801038	1945	1945	1945	1945	0
185	20240618	164600	242801038	1945	1945	1945	1945	0
186	20240618	164500	242801038	1945	1945	1945	1945	0
187	20240618	164400	242801038	1945	1945	1945	1945	0
188	20240618	164300	242801038	1945	1945	1945	1945	0
189	20240618	164200	242801038	1945	1945	1945	1945	0
190	20240618	164100	242801038	1945	1945	1945	1945	0
191	20240618	164000	242801038	1945	1945	1945	1945	0
192	20240618	163900	242801038	1945	1945	1945	1945	0
193	20240618	163800	242801038	1945	1945	1945	1945	0
194	20240618	163700	242801038	1945	1945	1945	1945	0
195	20240618	163600	242801038	1945	1945	1945	1945	0
196	20240618	163500	242801038	1945	1945	1945	1945	0
197	20240618	163400	242801038	1945	1945	1945	1945	0
198	20240618	163300	242801038	1945	1945	1945	1945	0
199	20240618	163200	242801038	1945	1945	1945	1945	0
200	20240618	163100	242801038	1945	1945	1945	1945	0
201	20240618	163000	242801038	1945	1945	1945	1945	0
202	20240618	162900	242801038	1945	1945	1945	1945	0
203	20240618	162800	242801038	1945	1945	1945	1945	0
204	20240618	162700	242801038	1945	1945	1945	1945	0
205	20240618	162600	242801038	1945	1945	1945	1945	0
206	20240618	162500	242801038	1945	1945	1945	1945	0
207	20240618	162400	242801038	1945	1945	1945	1945	0
208	20240618	162300	242801038	1945	1945	1945	1945	0
209	20240618	162200	242801038	1945	1945	1945	1945	0
210	20240618	162100	242801038	1945	1945	1945	1945	0
211	20240618	162000	242801038	1945	1945	1945	1945	0
212	20240618	161900	242801038	1945	1945	1945	1945	2486
213	20240618	161800	242801038	1945	1945	1945	1945	0
214	20240618	161700	242801038	1945	1945	1945	1945	0
215	20240618	161600	242801038	1945	1945	1945	1945	0
216	20240618	161500	242801038	1945	1945	1945	1945	0
217	20240618	161400	242801038	1945	1945	1945	1945	0
218	20240618	161300	242801038	1945	1945	1945	1945	0
219	20240618	161200	242801038	1945	1945	1945	1945	0
220	20240618	161100	242801038	1945	1945	1945	1945	0
221	20240618	161000	242801038	1945	1945	1945	1945	0
222	20240618	160900	242801038	1945	1945	1945	1945	0
223	20240618	160800	242801038	1945	1945	1945	1945	0
224	20240618	160700	242801038	1945	1945	1945	1945	0
225	20240618	160600	242801038	1945	1945	1945	1945	0
226	20240618	160500	242801038	1945	1945	1945	1945	0
227	20240618	160400	242801038	1945	1945	1945	1945	0
228	20240618	160300	242801038	1945	1945	1945	1945	0
229	20240618	160200	242801038	1945	1945	1945	1945	0
230	20240618	160100	242801038	1945	1945	1945	1945	0
231	20240618	160000	242801038	1945	1945	1945	1945	0
232	20240618	155900	242801038	1945	1945	1945	1945	0
233	20240618	155800	242801038	1945	1945	1945	1945	0
234	20240618	155700	242801038	1945	1945	1945	1945	0
235	20240618	155600	242801038	1945	1945	1945	1945	0
236	20240618	155500	242801038	1945	1945	1945	1945	0
237	20240618	155400	242801038	1945	1945	1945	1945	0
238	20240618	155300	242801038	1945	1945	1945	1945	0
239	20240618	155200	242801038	1945	1945	1945	1945	0
240	20240618	155100	242801038	1945	1945	1945	1945	0
241	20240618	155000	242801038	1945	1945	1945	1945	0
242	20240618	154900	242801038	1945	1945	1945	1945	2486
243	20240618	154800	242801038	1945	1945	1945	1945	0
244	20240618	154700	242801038	1945	1945	1945	1945	0
245	20240618	154600	242801038	1945	1945	1945	1945	0
246	20240618	154500	242801038	1945	1945	1945	1945	0
247	20240618	154400	242801038	1945	1945	1945	1945	0
248	20240618	154300	242801038	1945	1945	1945	1945	0
249	20240618	154200	242801038	1945	1945	1945	1945	0
250	20240618	154100	242801038	1945	1945	1945	1945	0
251	20240618	154000	242801038	1945	1945	1945	1945	0
252	20240618	153900	242801038	1945	1945	1945	1945	0
253	20240618	153800	242801038	1945	1945	1945	1945	0
254	20240618	153700	242801038	1945	1945	1945	1945	0
255	20240618	153600	242801038	1945	1945	1945	1945	0
256	20240618	153500	242801038	1945	1945	1945	1945	0
257	20240618	153400	242801038	1945	1945	1945	1945	0
258	20240618	153300	242801038	1945	1945	1945	1945	0
259	20240618	153200	242801038	1945	1945	1945	1945	0
260	20240618	153100	242801038	1945	1945	1945	1945	0
261	20240618	153000	242801038	1945	1945	1945	1945	2486
262	20240618	152900	237965768	1946	1946	1946	1946	0
263	20240618	152800	237965768	1946	1946	1946	1946	0
264	20240618	152700	237965768	1946	1946	1946	1946	0
265	20240618	152600	237965768	1946	1946	1946	1946	0
266	20240618	152500	237965768	1946	1946	1946	1946	0
267	20240618	152400	237965768	1946	1946	1946	1946	0
268	20240618	152300	237965768	1946	1946	1946	1946	0
269	20240618	152200	237965768	1946	1946	1946	1946	0
270	20240618	152100	237965768	1946	1946	1946	1946	0
271	20240618	152000	237965768	1946	1946	1946	1946	0
272	20240618	151900	237965768	1946	1946	1946	1946	0
273	20240618	151800	237965768	1946	1934	1946	1934	8
274	20240618	151700	237950284	1931	1931	1931	1931	0
275	20240618	151600	237950284	1931	1948	1948	1931	47
276	20240618	151500	237859460	1945	1937	1945	1937	2
277	20240618	151400	237855578	1935	1935	1935	1935	2093
278	20240618	151300	233805623	1935	1930	1935	1930	207
279	20240618	151200	233405113	1935	1934	1935	1934	2400
280	20240618	151100	228761118	1934	1926	1934	1926	1710
281	20240618	151000	225457454	1925	1925	1925	1924	2976
282	20240618	150900	219731473	1925	1925	1925	1925	276
283	20240618	150800	219200173	1924	1924	1924	1923	400
284	20240618	150700	218430663	1924	1924	1924	1924	140
285	20240618	150600	218161303	1922	1922	1922	1922	100
286	20240618	150500	217969103	1925	1925	1925	1925	105
287	20240618	150400	217766978	1924	1925	1925	1924	130
288	20240618	150300	217516828	1925	1923	1925	1923	712
289	20240618	150200	216147129	1922	1921	1922	1921	250
290	20240618	150100	215666779	1921	1921	1923	1921	301
291	20240618	150000	215088556	1923	1920	1923	1920	199
292	20240618	145900	214706419	1921	1921	1921	1921	375
293	20240618	145800	213986044	1921	1921	1921	1920	400
294	20240618	145700	213217774	1921	1921	1921	1921	69
295	20240618	145600	213085225	1924	1924	1924	1924	4
296	20240618	145500	213077529	1922	1925	1925	1922	528
297	20240618	145400	212062586	1924	1924	1924	1924	122
298	20240618	145300	211827858	1924	1922	1924	1922	152
299	20240618	145200	211535480	1924	1924	1924	1924	23
300	20240618	145100	211491228	1923	1923	1923	1923	46
301	20240618	145000	211402770	1924	1924	1924	1924	0
302	20240618	144900	211402770	1924	1923	1924	1923	125
303	20240618	144800	211162389	1923	1919	1923	1917	176
304	20240618	144700	210824435	1924	1917	1924	1917	90
305	20240618	144600	210651835	1924	1924	1924	1924	0
306	20240618	144500	210651835	1924	1924	1924	1924	0
307	20240618	144400	210651835	1924	1918	1924	1917	1275
308	20240618	144300	208205891	1920	1921	1921	1919	2288
309	20240618	144200	203813399	1925	1925	1925	1925	0
310	20240618	144100	203813399	1925	1925	1925	1925	521
311	20240618	144000	202810474	1926	1926	1926	1926	1
312	20240618	143900	202808548	1927	1927	1927	1927	0
313	20240618	143800	202808548	1927	1927	1927	1927	0
314	20240618	143700	202808548	1927	1925	1927	1923	231
315	20240618	143600	202364307	1928	1928	1928	1928	0
316	20240618	143500	202364307	1928	1927	1928	1926	64
317	20240618	143400	202240935	1928	1928	1929	1928	152
318	20240618	143300	201947873	1928	1927	1928	1927	1135
319	20240618	143200	199760575	1927	1926	1927	1926	588
320	20240618	143100	198627561	1926	1926	1926	1926	127
321	20240618	143000	198382959	1925	1925	1926	1925	85
322	20240618	142900	198219288	1926	1927	1927	1926	99
323	20240618	142800	198028565	1923	1923	1923	1923	150
324	20240618	142700	197740115	1924	1922	1924	1921	250
325	20240618	142600	197259505	1923	1924	1924	1922	328
326	20240618	142500	196628917	1928	1925	1928	1925	74
327	20240618	142400	196486368	1923	1923	1923	1923	110
328	20240618	142300	196274838	1924	1924	1924	1924	41
329	20240618	142200	196195954	1925	1925	1925	1925	40
330	20240618	142100	196118954	1925	1926	1926	1925	1000
331	20240618	142000	194193944	1925	1925	1925	1925	0
332	20240618	141900	194193944	1925	1928	1928	1925	1087
333	20240618	141800	192101308	1928	1928	1928	1928	0
334	20240618	141700	192101308	1928	1928	1928	1928	500
335	20240618	141600	191137308	1933	1929	1933	1929	718
336	20240618	141500	189751875	1934	1930	1934	1930	10
337	20240618	141400	189732555	1934	1932	1934	1930	2823
338	20240618	141300	184283189	1936	1936	1936	1936	20
339	20240618	141200	184244469	1936	1936	1936	1936	25
340	20240618	141100	184196069	1936	1936	1936	1932	120
341	20240618	141000	183964149	1937	1937	1937	1937	8
342	20240618	140900	183948653	1937	1937	1937	1937	0
343	20240618	140800	183948653	1937	1937	1937	1937	6
344	20240618	140700	183937031	1937	1937	1937	1937	3
345	20240618	140600	183931220	1937	1937	1937	1937	57
346	20240618	140500	183820811	1937	1937	1937	1937	5
347	20240618	140400	183811126	1937	1937	1937	1937	1
348	20240618	140300	183809189	1937	1937	1937	1937	1
349	20240618	140200	183807252	1932	1932	1932	1932	100
350	20240618	140100	183614052	1932	1933	1933	1932	198
351	20240618	140000	183231320	1934	1934	1934	1934	0
352	20240618	135900	183231320	1934	1935	1935	1934	52
353	20240618	135800	183130725	1937	1937	1937	1937	0
354	20240618	135700	183130725	1937	1937	1937	1937	50
355	20240618	135600	183033875	1937	1936	1937	1936	137
356	20240618	135500	182768534	1933	1933	1933	1933	50
357	20240618	135400	182671884	1937	1937	1937	1937	1
358	20240618	135300	182669947	1934	1933	1934	1933	52
359	20240618	135200	182569429	1932	1932	1932	1932	0
360	20240618	135100	182569429	1932	1932	1932	1932	570
361	20240618	135000	181468189	1933	1934	1934	1933	342
362	20240618	134900	180807097	1936	1936	1936	1934	381
363	20240618	134800	180069849	1938	1938	1938	1938	1
364	20240618	134700	180067911	1935	1935	1935	1935	648
365	20240618	134600	178814031	1936	1936	1936	1936	2
366	20240618	134500	178810159	1937	1941	1941	1937	275
367	20240618	134400	178276905	1940	1941	1941	1940	1222
368	20240618	134300	175906180	1942	1946	1946	1942	7866
369	20240618	134200	160604404	1949	1949	1949	1949	11
370	20240618	134100	160582965	1950	1950	1950	1950	0
371	20240618	134000	160582965	1950	1950	1950	1950	0
372	20240618	133900	160582965	1950	1950	1950	1950	0
373	20240618	133800	160582965	1950	1950	1950	1950	0
374	20240618	133700	160582965	1950	1950	1950	1950	0
375	20240618	133600	160582965	1950	1950	1950	1950	1001
376	20240618	133500	158631015	1950	1950	1950	1950	0
377	20240618	133400	158631015	1950	1950	1950	1950	10
378	20240618	133300	158611515	1950	1950	1950	1950	0
379	20240618	133200	158611515	1950	1950	1950	1950	0
380	20240618	133100	158611515	1950	1950	1950	1950	5
381	20240618	133000	158601765	1950	1950	1950	1950	1
382	20240618	132900	158599815	1947	1947	1947	1947	0
383	20240618	132800	158599815	1947	1947	1947	1947	6
384	20240618	132700	158588133	1948	1948	1948	1948	4
385	20240618	132600	158580341	1948	1948	1948	1948	2
386	20240618	132500	158576445	1948	1948	1948	1948	1
387	20240618	132400	158574497	1950	1950	1950	1950	0
388	20240618	132300	158574497	1950	1950	1950	1950	0
389	20240618	132200	158574497	1950	1950	1950	1950	0
390	20240618	132100	158574497	1950	1950	1950	1950	20
391	20240618	132000	158535497	1950	1950	1950	1950	0
392	20240618	131900	158535497	1950	1950	1950	1950	0
393	20240618	131800	158535497	1950	1950	1950	1950	0
394	20240618	131700	158535497	1950	1950	1950	1950	0
395	20240618	131600	158535497	1950	1950	1950	1950	0
396	20240618	131500	158535497	1950	1950	1950	1950	0
397	20240618	131400	158535497	1950	1950	1950	1950	0
398	20240618	131300	158535497	1950	1950	1950	1950	0
399	20240618	131200	158535497	1950	1950	1950	1950	1
400	20240618	131100	158533547	1946	1948	1948	1946	200
401	20240618	131000	158144160	1947	1947	1947	1947	0
402	20240618	130900	158144160	1947	1947	1947	1947	0
403	20240618	130800	158144160	1947	1947	1947	1947	0
404	20240618	130700	158144160	1947	1947	1947	1947	10
405	20240618	130600	158124690	1955	1947	1955	1947	52
406	20240618	130500	158023430	1947	1947	1947	1947	748
407	20240618	130400	156567074	1947	1948	1948	1947	539
408	20240618	130300	155517585	1954	1954	1954	1954	70
409	20240618	130200	155380805	1954	1954	1954	1954	0
410	20240618	130100	155380805	1954	1954	1954	1954	0
411	20240618	130000	155380805	1954	1954	1954	1954	0
412	20240618	125900	155380805	1954	1954	1954	1954	0
413	20240618	125800	155380805	1954	1954	1954	1954	0
414	20240618	125700	155380805	1954	1954	1954	1954	100
415	20240618	125600	155185405	1954	1954	1954	1954	0
416	20240618	125500	155185405	1954	1954	1954	1954	0
417	20240618	125400	155185405	1954	1954	1954	1954	1
418	20240618	125300	155183451	1951	1951	1951	1951	0
419	20240618	125200	155183451	1951	1951	1951	1951	50
420	20240618	125100	155085901	1955	1955	1955	1955	51
421	20240618	125000	154986196	1955	1955	1955	1955	0
422	20240618	124900	154986196	1955	1955	1955	1955	0
423	20240618	124800	154986196	1955	1955	1955	1955	0
424	20240618	124700	154986196	1955	1955	1955	1955	0
425	20240618	124600	154986196	1955	1955	1955	1955	0
426	20240618	124500	154986196	1955	1955	1955	1955	0
427	20240618	124400	154986196	1955	1955	1955	1955	0
428	20240618	124300	154986196	1955	1955	1955	1955	2
429	20240618	124200	154982286	1955	1955	1955	1955	1
430	20240618	124100	154980331	1955	1955	1955	1955	1
431	20240618	124000	154978376	1950	1950	1950	1950	0
432	20240618	123900	154978376	1950	1950	1950	1950	95
433	20240618	123800	154793126	1950	1950	1950	1950	0
434	20240618	123700	154793126	1950	1950	1950	1950	0
435	20240618	123600	154793126	1950	1950	1950	1950	0
436	20240618	123500	154793126	1950	1950	1950	1950	17
437	20240618	123400	154759976	1959	1959	1959	1959	20
438	20240618	123300	154720796	1959	1959	1959	1959	10
439	20240618	123200	154701206	1959	1959	1959	1959	1
440	20240618	123100	154699247	1950	1950	1950	1950	30
441	20240618	123000	154640747	1950	1950	1950	1950	0
442	20240618	122900	154640747	1950	1950	1950	1950	0
443	20240618	122800	154640747	1950	1950	1950	1950	0
444	20240618	122700	154640747	1950	1950	1950	1950	0
445	20240618	122600	154640747	1950	1950	1950	1950	1
446	20240618	122500	154638797	1948	1947	1948	1947	1074
447	20240618	122400	152547419	1948	1948	1948	1948	50
448	20240618	122300	152450019	1948	1948	1948	1948	0
449	20240618	122200	152450019	1948	1948	1948	1948	100
450	20240618	122100	152255219	1949	1951	1951	1949	254
451	20240618	122000	151759942	1960	1960	1960	1960	0
452	20240618	121900	151759942	1960	1960	1960	1960	0
453	20240618	121800	151759942	1960	1960	1960	1960	0
454	20240618	121700	151759942	1960	1960	1960	1960	0
455	20240618	121600	151759942	1960	1960	1960	1960	0
456	20240618	121500	151759942	1960	1960	1960	1960	0
457	20240618	121400	151759942	1960	1960	1960	1960	0
458	20240618	121300	151759942	1960	1960	1960	1960	0
459	20240618	121200	151759942	1960	1960	1960	1960	0
460	20240618	121100	151759942	1960	1960	1960	1960	0
461	20240618	121000	151759942	1960	1959	1960	1959	131
462	20240618	120900	151503282	1959	1959	1959	1959	0
463	20240618	120800	151503282	1959	1959	1959	1959	0
464	20240618	120700	151503282	1959	1959	1959	1959	0
465	20240618	120600	151503282	1959	1959	1959	1959	0
466	20240618	120500	151503282	1959	1959	1959	1959	0
467	20240618	120400	151503282	1959	1959	1959	1959	132
468	20240618	120300	151244694	1959	1959	1959	1959	0
469	20240618	120200	151244694	1959	1950	1959	1950	81
470	20240618	120100	151086735	1948	1946	1948	1946	295
471	20240618	120000	150512165	1947	1947	1947	1947	5
472	20240618	115900	150502430	1948	1948	1948	1948	0
473	20240618	115800	150502430	1948	1948	1948	1948	1
474	20240618	115700	150500482	1946	1946	1946	1946	80
475	20240618	115600	150344802	1946	1948	1948	1946	1460
476	20240618	115500	147502655	1947	1948	1948	1947	134
477	20240618	115400	147241633	1948	1948	1948	1948	0
478	20240618	115300	147241633	1948	1948	1948	1948	75
479	20240618	115200	147095533	1948	1952	1952	1948	1036
480	20240618	115100	145075406	1952	1952	1952	1952	1
481	20240618	115000	145073454	1959	1959	1959	1959	0
482	20240618	114900	145073454	1959	1959	1959	1959	0
483	20240618	114800	145073454	1959	1959	1959	1959	1
484	20240618	114700	145071495	1950	1950	1950	1950	48
485	20240618	114600	144977895	1950	1955	1955	1950	1000
486	20240618	114500	143027387	1960	1960	1960	1960	355
487	20240618	114400	142331587	1960	1960	1960	1960	0
488	20240618	114300	142331587	1960	1960	1960	1960	0
489	20240618	114200	142331587	1960	1960	1960	1960	0
490	20240618	114100	142331587	1960	1960	1960	1960	0
491	20240618	114000	142331587	1960	1960	1960	1960	30
492	20240618	113900	142272787	1962	1962	1962	1962	0
493	20240618	113800	142272787	1962	1962	1962	1962	20
494	20240618	113700	142233547	1962	1962	1962	1962	0
495	20240618	113600	142233547	1962	1962	1962	1962	0
496	20240618	113500	142233547	1962	1962	1962	1962	0
497	20240618	113400	142233547	1962	1962	1962	1962	0
498	20240618	113300	142233547	1962	1962	1962	1962	1
499	20240618	113200	142231585	1955	1955	1955	1955	0
500	20240618	113100	142231585	1955	1955	1955	1955	0
501	20240618	113000	142231585	1955	1955	1955	1955	0
502	20240618	112900	142231585	1955	1955	1955	1955	5
503	20240618	112800	142221810	1955	1955	1955	1955	20
504	20240618	112700	142182710	1955	1955	1955	1955	30
505	20240618	112600	142124060	1955	1955	1955	1955	0
506	20240618	112500	142124060	1955	1955	1955	1955	0
507	20240618	112400	142124060	1955	1955	1955	1955	0
508	20240618	112300	142124060	1955	1955	1955	1955	42
509	20240618	112200	142041950	1955	1955	1955	1955	0
510	20240618	112100	142041950	1955	1955	1955	1955	0
511	20240618	112000	142041950	1955	1955	1955	1955	0
512	20240618	111900	142041950	1955	1955	1955	1955	56
513	20240618	111800	141932470	1955	1955	1955	1955	0
514	20240618	111700	141932470	1955	1955	1955	1955	200
515	20240618	111600	141541470	1955	1955	1955	1955	5
516	20240618	111500	141531695	1955	1955	1955	1955	0
517	20240618	111400	141531695	1955	1961	1961	1955	30
518	20240618	111300	141472934	1969	1969	1969	1969	0
519	20240618	111200	141472934	1969	1969	1969	1969	0
520	20240618	111100	141472934	1969	1969	1969	1969	20
521	20240618	111000	141433554	1969	1969	1969	1969	0
522	20240618	110900	141433554	1969	1969	1969	1969	0
523	20240618	110800	141433554	1969	1969	1969	1969	0
524	20240618	110700	141433554	1969	1969	1969	1969	0
525	20240618	110600	141433554	1969	1969	1969	1969	0
526	20240618	110500	141433554	1969	1969	1969	1969	0
527	20240618	110400	141433554	1969	1969	1969	1969	1
528	20240618	110300	141431585	1960	1960	1960	1960	181
529	20240618	110200	141076825	1960	1960	1960	1960	9
530	20240618	110100	141059185	1960	1960	1960	1960	0
531	20240618	110000	141059185	1960	1960	1960	1960	1
532	20240618	105900	141057225	1960	1955	1960	1955	144
533	20240618	105800	140775700	1955	1955	1955	1955	0
534	20240618	105700	140775700	1955	1955	1955	1955	0
535	20240618	105600	140775700	1955	1955	1955	1955	897
536	20240618	105500	139022065	1955	1955	1955	1955	0
537	20240618	105400	139022065	1955	1955	1955	1955	0
538	20240618	105300	139022065	1955	1955	1955	1955	474
539	20240618	105200	138095395	1955	1955	1955	1955	0
540	20240618	105100	138095395	1955	1959	1959	1955	107
541	20240618	105000	137886206	1957	1959	1959	1957	2
542	20240618	104900	137882290	1959	1960	1960	1959	3
543	20240618	104800	137876411	1960	1960	1960	1960	1354
544	20240618	104700	135222571	1960	1968	1969	1960	1034
545	20240618	104600	133195306	1966	1965	1966	1965	191
546	20240618	104500	132819848	1966	1966	1966	1966	0
547	20240618	104400	132819848	1966	1966	1966	1966	0
548	20240618	104300	132819848	1966	1966	1966	1966	3
549	20240618	104200	132813950	1965	1965	1965	1965	0
550	20240618	104100	132813950	1965	1965	1965	1965	500
551	20240618	104000	131831450	1965	1965	1965	1965	1
552	20240618	103900	131829485	1965	1965	1965	1965	1
553	20240618	103800	131827520	1955	1955	1955	1955	96
554	20240618	103700	131639840	1955	1955	1955	1955	1
555	20240618	103600	131637885	1950	1950	1950	1950	0
556	20240618	103500	131637885	1950	1950	1950	1950	0
557	20240618	103400	131637885	1950	1950	1950	1950	2000
558	20240618	103300	127737885	1950	1953	1953	1950	1095
559	20240618	103200	125601965	1954	1954	1954	1954	0
560	20240618	103100	125601965	1954	1955	1955	1954	500
561	20240618	103000	124624942	1955	1955	1955	1955	500
562	20240618	102900	123647442	1955	1956	1956	1955	914
563	20240618	102800	121860567	1959	1956	1959	1955	8
564	20240618	102700	121844918	1956	1956	1956	1956	0
565	20240618	102600	121844918	1956	1956	1956	1956	2
566	20240618	102500	121841006	1956	1959	1959	1956	7
567	20240618	102400	121827299	1955	1955	1955	1955	0
568	20240618	102300	121827299	1955	1955	1955	1955	0
569	20240618	102200	121827299	1955	1956	1956	1955	1271
570	20240618	102100	119342038	1959	1958	1959	1956	312
571	20240618	102000	118731593	1959	1961	1961	1959	1576
572	20240618	101900	115642414	1961	1963	1963	1961	1388
573	20240618	101800	112920179	1963	1963	1963	1963	2
574	20240618	101700	112916253	1965	1965	1965	1965	0
575	20240618	101600	112916253	1965	1965	1965	1963	1063
576	20240618	101500	110827564	1966	1966	1966	1966	1
577	20240618	101400	110825598	1966	1966	1966	1966	0
578	20240618	101300	110825598	1966	1966	1966	1966	163
579	20240618	101200	110505140	1966	1966	1966	1966	8
580	20240618	101100	110489412	1966	1966	1966	1966	17
581	20240618	101000	110455990	1966	1966	1966	1966	51
582	20240618	100900	110355724	1966	1966	1966	1966	0
583	20240618	100800	110355724	1966	1966	1966	1966	21
584	20240618	100700	110314438	1966	1967	1967	1966	102
585	20240618	100600	110113856	1970	1970	1970	1970	100
586	20240618	100500	109916856	1970	1970	1970	1970	0
587	20240618	100400	109916856	1970	1970	1970	1970	0
588	20240618	100300	109916856	1970	1969	1970	1969	142
589	20240618	100200	109637141	1970	1969	1970	1969	123
590	20240618	100100	109394832	1970	1969	1970	1969	373
591	20240618	100000	108660094	1961	1967	1967	1961	501
592	20240618	095900	107677382	1967	1976	1976	1967	87
593	20240618	095800	107506183	1976	1970	1976	1970	102
594	20240618	095700	107305237	1970	1970	1970	1969	145
595	20240618	095600	107019589	1970	1972	1972	1970	28
596	20240618	095500	106964400	1975	1973	1975	1973	1195
597	20240618	095400	104605173	1973	1958	1974	1958	2399
598	20240618	095300	99900749	1958	1956	1958	1955	710
599	20240618	095200	98511220	1955	1954	1955	1954	6
600	20240618	095100	98499491	1958	1950	1962	1950	653
601	20240618	095000	97221727	1950	1959	1960	1947	10921
602	20240618	094900	75850083	1880	1880	1880	1880	0
603	20240618	094800	75850083	1880	1880	1880	1880	0
604	20240618	094700	75850083	1880	1995	1995	1880	10512
605	20240618	094600	55270418	1995	1995	1995	1995	1
606	20240618	094500	55268423	1994	1994	1994	1994	73
607	20240618	094400	55122861	1994	1991	1994	1970	4001
608	20240618	094300	47210686	1994	1994	1994	1994	1
609	20240618	094200	47208692	1994	1994	1994	1994	50
610	20240618	094100	47108992	1994	1994	1994	1994	283
611	20240618	094000	46544690	1994	1993	1994	1993	269
612	20240618	093900	46008572	1989	1989	1989	1989	100
613	20240618	093800	45809672	1989	1990	1990	1989	6
614	20240618	093700	45797736	1990	1992	1993	1990	61
615	20240618	093600	45676212	1993	1993	1993	1993	0
616	20240618	093500	45676212	1993	1993	1993	1993	325
617	20240618	093400	45028487	1993	1993	1993	1993	1
618	20240618	093300	45026494	1980	1983	1983	1980	1401
619	20240618	093200	42250570	1983	1989	1989	1983	2000
620	20240618	093100	38278116	1989	1993	1993	1989	57
621	20240618	093000	38164530	1993	1995	1995	1993	103
622	20240618	092900	37959049	1999	1999	1999	1999	0
623	20240618	092800	37959049	1999	1999	1999	1999	2
624	20240618	092700	37955051	1999	1996	1999	1995	5101
625	20240618	092600	27778452	1999	1999	1999	1999	0
626	20240618	092500	27778452	1999	1999	1999	1999	50
627	20240618	092400	27678502	1999	1999	1999	1999	2
628	20240618	092300	27674504	1995	1996	1996	1995	12
629	20240618	092200	27650563	1996	1996	1996	1996	0
630	20240618	092100	27650563	1996	1999	1999	1996	23
631	20240618	092000	27604607	1999	1999	1999	1998	5
632	20240618	091900	27594613	1999	1999	1999	1999	1
633	20240618	091800	27592614	1990	1990	1990	1990	500
634	20240618	091700	26597614	1990	1999	1999	1990	177
635	20240618	091600	26245287	1999	1999	1999	1999	1
636	20240618	091500	26243288	1998	1999	1999	1998	16
637	20240618	091400	26211305	1999	1999	1999	1999	11
638	20240618	091300	26189316	1998	1998	1998	1998	0
639	20240618	091200	26189316	1998	1998	1998	1998	5
640	20240618	091100	26179326	2000	2000	2000	2000	0
641	20240618	091000	26179326	2000	2000	2000	2000	7
642	20240618	090900	26165326	2000	2000	2000	2000	1
643	20240618	090800	26163326	2000	2000	2000	2000	0
644	20240618	090700	26163326	2000	2000	2000	2000	1
645	20240618	090600	26161326	1983	1986	1986	1983	3000
646	20240618	090500	20210613	2000	1993	2000	1986	161
647	20240618	090400	19888872	1986	1995	1995	1983	7511
648	20240618	090300	4953329	2005	2005	2005	2005	2
649	20240618	090200	4949319	1997	1997	1997	1997	0
650	20240618	090100	4949319	1997	1997	1997	1997	0
651	20240618	090000	4949319	1997	1990	1997	1990	2484