KissMeData/288330/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	205800	103518040	1979	1979	1979	1979	748
3	20240621	205700	103518040	1979	1979	1979	1979	0
4	20240621	205600	103518040	1979	1979	1979	1979	0
5	20240621	205500	103518040	1979	1979	1979	1979	0
6	20240621	205400	103518040	1979	1979	1979	1979	0
7	20240621	205300	103518040	1979	1979	1979	1979	0
8	20240621	205200	103518040	1979	1979	1979	1979	0
9	20240621	205100	103518040	1979	1979	1979	1979	0
10	20240621	205000	103518040	1979	1979	1979	1979	0
11	20240621	204900	103518040	1979	1979	1979	1979	0
12	20240621	204800	103518040	1979	1979	1979	1979	0
13	20240621	204700	103518040	1979	1979	1979	1979	0
14	20240621	204600	103518040	1979	1979	1979	1979	0
15	20240621	204500	103518040	1979	1979	1979	1979	0
16	20240621	204400	103518040	1979	1979	1979	1979	0
17	20240621	204300	103518040	1979	1979	1979	1979	0
18	20240621	204200	103518040	1979	1979	1979	1979	0
19	20240621	204100	103518040	1979	1979	1979	1979	0
20	20240621	204000	103518040	1979	1979	1979	1979	0
21	20240621	203900	103518040	1979	1979	1979	1979	0
22	20240621	203800	103518040	1979	1979	1979	1979	0
23	20240621	203700	103518040	1979	1979	1979	1979	0
24	20240621	203600	103518040	1979	1979	1979	1979	0
25	20240621	203500	103518040	1979	1979	1979	1979	0
26	20240621	203400	103518040	1979	1979	1979	1979	0
27	20240621	203300	103518040	1979	1979	1979	1979	0
28	20240621	203200	103518040	1979	1979	1979	1979	0
29	20240621	203100	103518040	1979	1979	1979	1979	0
30	20240621	203000	103518040	1979	1979	1979	1979	0
31	20240621	202900	103518040	1979	1979	1979	1979	0
32	20240621	202800	103518040	1979	1979	1979	1979	748
33	20240621	202700	103518040	1979	1979	1979	1979	0
34	20240621	202600	103518040	1979	1979	1979	1979	0
35	20240621	202500	103518040	1979	1979	1979	1979	0
36	20240621	202400	103518040	1979	1979	1979	1979	0
37	20240621	202300	103518040	1979	1979	1979	1979	0
38	20240621	202200	103518040	1979	1979	1979	1979	0
39	20240621	202100	103518040	1979	1979	1979	1979	0
40	20240621	202000	103518040	1979	1979	1979	1979	0
41	20240621	201900	103518040	1979	1979	1979	1979	0
42	20240621	201800	103518040	1979	1979	1979	1979	0
43	20240621	201700	103518040	1979	1979	1979	1979	0
44	20240621	201600	103518040	1979	1979	1979	1979	0
45	20240621	201500	103518040	1979	1979	1979	1979	0
46	20240621	201400	103518040	1979	1979	1979	1979	0
47	20240621	201300	103518040	1979	1979	1979	1979	0
48	20240621	201200	103518040	1979	1979	1979	1979	0
49	20240621	201100	103518040	1979	1979	1979	1979	0
50	20240621	201000	103518040	1979	1979	1979	1979	0
51	20240621	200900	103518040	1979	1979	1979	1979	0
52	20240621	200800	103518040	1979	1979	1979	1979	0
53	20240621	200700	103518040	1979	1979	1979	1979	0
54	20240621	200600	103518040	1979	1979	1979	1979	0
55	20240621	200500	103518040	1979	1979	1979	1979	0
56	20240621	200400	103518040	1979	1979	1979	1979	0
57	20240621	200300	103518040	1979	1979	1979	1979	0
58	20240621	200200	103518040	1979	1979	1979	1979	0
59	20240621	200100	103518040	1979	1979	1979	1979	0
60	20240621	200000	103518040	1979	1979	1979	1979	0
61	20240621	195900	103518040	1979	1979	1979	1979	0
62	20240621	195800	103518040	1979	1979	1979	1979	748
63	20240621	195700	103518040	1979	1979	1979	1979	0
64	20240621	195600	103518040	1979	1979	1979	1979	0
65	20240621	195500	103518040	1979	1979	1979	1979	0
66	20240621	195400	103518040	1979	1979	1979	1979	0
67	20240621	195300	103518040	1979	1979	1979	1979	0
68	20240621	195200	103518040	1979	1979	1979	1979	0
69	20240621	195100	103518040	1979	1979	1979	1979	0
70	20240621	195000	103518040	1979	1979	1979	1979	0
71	20240621	194900	103518040	1979	1979	1979	1979	0
72	20240621	194800	103518040	1979	1979	1979	1979	0
73	20240621	194700	103518040	1979	1979	1979	1979	0
74	20240621	194600	103518040	1979	1979	1979	1979	0
75	20240621	194500	103518040	1979	1979	1979	1979	0
76	20240621	194400	103518040	1979	1979	1979	1979	0
77	20240621	194300	103518040	1979	1979	1979	1979	0
78	20240621	194200	103518040	1979	1979	1979	1979	0
79	20240621	194100	103518040	1979	1979	1979	1979	0
80	20240621	194000	103518040	1979	1979	1979	1979	0
81	20240621	193900	103518040	1979	1979	1979	1979	0
82	20240621	193800	103518040	1979	1979	1979	1979	0
83	20240621	193700	103518040	1979	1979	1979	1979	0
84	20240621	193600	103518040	1979	1979	1979	1979	0
85	20240621	193500	103518040	1979	1979	1979	1979	0
86	20240621	193400	103518040	1979	1979	1979	1979	0
87	20240621	193300	103518040	1979	1979	1979	1979	0
88	20240621	193200	103518040	1979	1979	1979	1979	0
89	20240621	193100	103518040	1979	1979	1979	1979	0
90	20240621	193000	103518040	1979	1979	1979	1979	0
91	20240621	192900	103518040	1979	1979	1979	1979	0
92	20240621	192800	103518040	1979	1979	1979	1979	748
93	20240621	192700	103518040	1979	1979	1979	1979	0
94	20240621	192600	103518040	1979	1979	1979	1979	0
95	20240621	192500	103518040	1979	1979	1979	1979	0
96	20240621	192400	103518040	1979	1979	1979	1979	0
97	20240621	192300	103518040	1979	1979	1979	1979	0
98	20240621	192200	103518040	1979	1979	1979	1979	0
99	20240621	192100	103518040	1979	1979	1979	1979	0
100	20240621	192000	103518040	1979	1979	1979	1979	0
101	20240621	191900	103518040	1979	1979	1979	1979	0
102	20240621	191800	103518040	1979	1979	1979	1979	0
103	20240621	191700	103518040	1979	1979	1979	1979	0
104	20240621	191600	103518040	1979	1979	1979	1979	0
105	20240621	191500	103518040	1979	1979	1979	1979	0
106	20240621	191400	103518040	1979	1979	1979	1979	0
107	20240621	191300	103518040	1979	1979	1979	1979	0
108	20240621	191200	103518040	1979	1979	1979	1979	0
109	20240621	191100	103518040	1979	1979	1979	1979	0
110	20240621	191000	103518040	1979	1979	1979	1979	0
111	20240621	190900	103518040	1979	1979	1979	1979	0
112	20240621	190800	103518040	1979	1979	1979	1979	0
113	20240621	190700	103518040	1979	1979	1979	1979	0
114	20240621	190600	103518040	1979	1979	1979	1979	0
115	20240621	190500	103518040	1979	1979	1979	1979	0
116	20240621	190400	103518040	1979	1979	1979	1979	0
117	20240621	190300	103518040	1979	1979	1979	1979	0
118	20240621	190200	103518040	1979	1979	1979	1979	0
119	20240621	190100	103518040	1979	1979	1979	1979	0
120	20240621	190000	103518040	1979	1979	1979	1979	0
121	20240621	185900	103518040	1979	1979	1979	1979	0
122	20240621	185800	103518040	1979	1979	1979	1979	748
123	20240621	185700	103518040	1979	1979	1979	1979	0
124	20240621	185600	103518040	1979	1979	1979	1979	0
125	20240621	185500	103518040	1979	1979	1979	1979	0
126	20240621	185400	103518040	1979	1979	1979	1979	0
127	20240621	185300	103518040	1979	1979	1979	1979	0
128	20240621	185200	103518040	1979	1979	1979	1979	0
129	20240621	185100	103518040	1979	1979	1979	1979	0
130	20240621	185000	103518040	1979	1979	1979	1979	0
131	20240621	184900	103518040	1979	1979	1979	1979	0
132	20240621	184800	103518040	1979	1979	1979	1979	0
133	20240621	184700	103518040	1979	1979	1979	1979	0
134	20240621	184600	103518040	1979	1979	1979	1979	0
135	20240621	184500	103518040	1979	1979	1979	1979	0
136	20240621	184400	103518040	1979	1979	1979	1979	0
137	20240621	184300	103518040	1979	1979	1979	1979	0
138	20240621	184200	103518040	1979	1979	1979	1979	0
139	20240621	184100	103518040	1979	1979	1979	1979	0
140	20240621	184000	103518040	1979	1979	1979	1979	0
141	20240621	183900	103518040	1979	1979	1979	1979	0
142	20240621	183800	103518040	1979	1979	1979	1979	0
143	20240621	183700	103518040	1979	1979	1979	1979	0
144	20240621	183600	103518040	1979	1979	1979	1979	0
145	20240621	183500	103518040	1979	1979	1979	1979	0
146	20240621	183400	103518040	1979	1979	1979	1979	0
147	20240621	183300	103518040	1979	1979	1979	1979	0
148	20240621	183200	103518040	1979	1979	1979	1979	0
149	20240621	183100	103518040	1979	1979	1979	1979	0
150	20240621	183000	103518040	1979	1979	1979	1979	0
151	20240621	182900	103518040	1979	1979	1979	1979	0
152	20240621	182800	103518040	1979	1979	1979	1979	748
153	20240621	182700	103518040	1979	1979	1979	1979	0
154	20240621	182600	103518040	1979	1979	1979	1979	0
155	20240621	182500	103518040	1979	1979	1979	1979	0
156	20240621	182400	103518040	1979	1979	1979	1979	0
157	20240621	182300	103518040	1979	1979	1979	1979	0
158	20240621	182200	103518040	1979	1979	1979	1979	0
159	20240621	182100	103518040	1979	1979	1979	1979	0
160	20240621	182000	103518040	1979	1979	1979	1979	0
161	20240621	181900	103518040	1979	1979	1979	1979	0
162	20240621	181800	103518040	1979	1979	1979	1979	0
163	20240621	181700	103518040	1979	1979	1979	1979	0
164	20240621	181600	103518040	1979	1979	1979	1979	0
165	20240621	181500	103518040	1979	1979	1979	1979	0
166	20240621	181400	103518040	1979	1979	1979	1979	0
167	20240621	181300	103518040	1979	1979	1979	1979	0
168	20240621	181200	103518040	1979	1979	1979	1979	0
169	20240621	181100	103518040	1979	1979	1979	1979	0
170	20240621	181000	103518040	1979	1979	1979	1979	0
171	20240621	180900	103518040	1979	1979	1979	1979	0
172	20240621	180800	103518040	1979	1979	1979	1979	0
173	20240621	180700	103518040	1979	1979	1979	1979	0
174	20240621	180600	103518040	1979	1979	1979	1979	0
175	20240621	180500	103518040	1979	1979	1979	1979	0
176	20240621	180400	103518040	1979	1979	1979	1979	0
177	20240621	180300	103518040	1979	1979	1979	1979	0
178	20240621	180200	103518040	1979	1979	1979	1979	0
179	20240621	180100	103518040	1979	1979	1979	1979	0
180	20240621	180000	103518040	1979	1979	1979	1979	0
181	20240621	175900	103518040	1979	1979	1979	1979	0
182	20240621	175800	103518040	1979	1979	1979	1979	748
183	20240621	175700	103518040	1979	1979	1979	1979	0
184	20240621	175600	103518040	1979	1979	1979	1979	0
185	20240621	175500	103518040	1979	1979	1979	1979	0
186	20240621	175400	103518040	1979	1979	1979	1979	0
187	20240621	175300	103518040	1979	1979	1979	1979	0
188	20240621	175200	103518040	1979	1979	1979	1979	0
189	20240621	175100	103518040	1979	1979	1979	1979	0
190	20240621	175000	103518040	1979	1979	1979	1979	0
191	20240621	174900	103518040	1979	1979	1979	1979	0
192	20240621	174800	103518040	1979	1979	1979	1979	0
193	20240621	174700	103518040	1979	1979	1979	1979	0
194	20240621	174600	103518040	1979	1979	1979	1979	0
195	20240621	174500	103518040	1979	1979	1979	1979	0
196	20240621	174400	103518040	1979	1979	1979	1979	0
197	20240621	174300	103518040	1979	1979	1979	1979	0
198	20240621	174200	103518040	1979	1979	1979	1979	0
199	20240621	174100	103518040	1979	1979	1979	1979	0
200	20240621	174000	103518040	1979	1979	1979	1979	0
201	20240621	173900	103518040	1979	1979	1979	1979	0
202	20240621	173800	103518040	1979	1979	1979	1979	0
203	20240621	173700	103518040	1979	1979	1979	1979	0
204	20240621	173600	103518040	1979	1979	1979	1979	0
205	20240621	173500	103518040	1979	1979	1979	1979	0
206	20240621	173400	103518040	1979	1979	1979	1979	0
207	20240621	173300	103518040	1979	1979	1979	1979	0
208	20240621	173200	103518040	1979	1979	1979	1979	0
209	20240621	173100	103518040	1979	1979	1979	1979	0
210	20240621	173000	103518040	1979	1979	1979	1979	0
211	20240621	172900	103518040	1979	1979	1979	1979	0
212	20240621	172800	103518040	1979	1979	1979	1979	748
213	20240621	172700	103518040	1979	1979	1979	1979	0
214	20240621	172600	103518040	1979	1979	1979	1979	0
215	20240621	172500	103518040	1979	1979	1979	1979	0
216	20240621	172400	103518040	1979	1979	1979	1979	0
217	20240621	172300	103518040	1979	1979	1979	1979	0
218	20240621	172200	103518040	1979	1979	1979	1979	0
219	20240621	172100	103518040	1979	1979	1979	1979	0
220	20240621	172000	103518040	1979	1979	1979	1979	0
221	20240621	171900	103518040	1979	1979	1979	1979	0
222	20240621	171800	103518040	1979	1979	1979	1979	0
223	20240621	171700	103518040	1979	1979	1979	1979	0
224	20240621	171600	103518040	1979	1979	1979	1979	0
225	20240621	171500	103518040	1979	1979	1979	1979	0
226	20240621	171400	103518040	1979	1979	1979	1979	0
227	20240621	171300	103518040	1979	1979	1979	1979	0
228	20240621	171200	103518040	1979	1979	1979	1979	0
229	20240621	171100	103518040	1979	1979	1979	1979	0
230	20240621	171000	103518040	1979	1979	1979	1979	0
231	20240621	170900	103518040	1979	1979	1979	1979	0
232	20240621	170800	103518040	1979	1979	1979	1979	0
233	20240621	170700	103518040	1979	1979	1979	1979	0
234	20240621	170600	103518040	1979	1979	1979	1979	0
235	20240621	170500	103518040	1979	1979	1979	1979	0
236	20240621	170400	103518040	1979	1979	1979	1979	0
237	20240621	170300	103518040	1979	1979	1979	1979	0
238	20240621	170200	103518040	1979	1979	1979	1979	0
239	20240621	170100	103518040	1979	1979	1979	1979	0
240	20240621	170000	103518040	1979	1979	1979	1979	0
241	20240621	165900	103518040	1979	1979	1979	1979	0
242	20240621	165800	103518040	1979	1979	1979	1979	748
243	20240621	165700	103518040	1979	1979	1979	1979	0
244	20240621	165600	103518040	1979	1979	1979	1979	0
245	20240621	165500	103518040	1979	1979	1979	1979	0
246	20240621	165400	103518040	1979	1979	1979	1979	0
247	20240621	165300	103518040	1979	1979	1979	1979	0
248	20240621	165200	103518040	1979	1979	1979	1979	0
249	20240621	165100	103518040	1979	1979	1979	1979	0
250	20240621	165000	103518040	1979	1979	1979	1979	0
251	20240621	164900	103518040	1979	1979	1979	1979	0
252	20240621	164800	103518040	1979	1979	1979	1979	0
253	20240621	164700	103518040	1979	1979	1979	1979	0
254	20240621	164600	103518040	1979	1979	1979	1979	0
255	20240621	164500	103518040	1979	1979	1979	1979	0
256	20240621	164400	103518040	1979	1979	1979	1979	0
257	20240621	164300	103518040	1979	1979	1979	1979	0
258	20240621	164200	103518040	1979	1979	1979	1979	0
259	20240621	164100	103518040	1979	1979	1979	1979	0
260	20240621	164000	103518040	1979	1979	1979	1979	0
261	20240621	163900	103518040	1979	1979	1979	1979	0
262	20240621	163800	103518040	1979	1979	1979	1979	0
263	20240621	163700	103518040	1979	1979	1979	1979	0
264	20240621	163600	103518040	1979	1979	1979	1979	0
265	20240621	163500	103518040	1979	1979	1979	1979	0
266	20240621	163400	103518040	1979	1979	1979	1979	0
267	20240621	163300	103518040	1979	1979	1979	1979	0
268	20240621	163200	103518040	1979	1979	1979	1979	0
269	20240621	163100	103518040	1979	1979	1979	1979	0
270	20240621	163000	103518040	1979	1979	1979	1979	0
271	20240621	162900	103518040	1979	1979	1979	1979	0
272	20240621	162800	103518040	1979	1979	1979	1979	748
273	20240621	162700	103518040	1979	1979	1979	1979	0
274	20240621	162600	103518040	1979	1979	1979	1979	0
275	20240621	162500	103518040	1979	1979	1979	1979	0
276	20240621	162400	103518040	1979	1979	1979	1979	0
277	20240621	162300	103518040	1979	1979	1979	1979	0
278	20240621	162200	103518040	1979	1979	1979	1979	0
279	20240621	162100	103518040	1979	1979	1979	1979	0
280	20240621	162000	103518040	1979	1979	1979	1979	0
281	20240621	161900	103518040	1979	1979	1979	1979	0
282	20240621	161800	103518040	1979	1979	1979	1979	0
283	20240621	161700	103518040	1979	1979	1979	1979	0
284	20240621	161600	103518040	1979	1979	1979	1979	0
285	20240621	161500	103518040	1979	1979	1979	1979	0
286	20240621	161400	103518040	1979	1979	1979	1979	0
287	20240621	161300	103518040	1979	1979	1979	1979	0
288	20240621	161200	103518040	1979	1979	1979	1979	0
289	20240621	161100	103518040	1979	1979	1979	1979	0
290	20240621	161000	103518040	1979	1979	1979	1979	0
291	20240621	160900	103518040	1979	1979	1979	1979	0
292	20240621	160800	103518040	1979	1979	1979	1979	0
293	20240621	160700	103518040	1979	1979	1979	1979	0
294	20240621	160600	103518040	1979	1979	1979	1979	0
295	20240621	160500	103518040	1979	1979	1979	1979	0
296	20240621	160400	103518040	1979	1979	1979	1979	0
297	20240621	160300	103518040	1979	1979	1979	1979	0
298	20240621	160200	103518040	1979	1979	1979	1979	0
299	20240621	160100	103518040	1979	1979	1979	1979	0
300	20240621	160000	103518040	1979	1979	1979	1979	0
301	20240621	155900	103518040	1979	1979	1979	1979	0
302	20240621	155800	103518040	1979	1979	1979	1979	748
303	20240621	155700	103518040	1979	1979	1979	1979	0
304	20240621	155600	103518040	1979	1979	1979	1979	0
305	20240621	155500	103518040	1979	1979	1979	1979	0
306	20240621	155400	103518040	1979	1979	1979	1979	0
307	20240621	155300	103518040	1979	1979	1979	1979	0
308	20240621	155200	103518040	1979	1979	1979	1979	0
309	20240621	155100	103518040	1979	1979	1979	1979	0
310	20240621	155000	103518040	1979	1979	1979	1979	0
311	20240621	154900	103518040	1979	1979	1979	1979	0
312	20240621	154800	103518040	1979	1979	1979	1979	0
313	20240621	154700	103518040	1979	1979	1979	1979	0
314	20240621	154600	103518040	1979	1979	1979	1979	0
315	20240621	154500	103518040	1979	1979	1979	1979	0
316	20240621	154400	103518040	1979	1979	1979	1979	0
317	20240621	154300	103518040	1979	1979	1979	1979	0
318	20240621	154200	103518040	1979	1979	1979	1979	0
319	20240621	154100	103518040	1979	1979	1979	1979	0
320	20240621	154000	103518040	1979	1979	1979	1979	0
321	20240621	153900	103518040	1979	1979	1979	1979	0
322	20240621	153800	103518040	1979	1979	1979	1979	0
323	20240621	153700	103518040	1979	1979	1979	1979	0
324	20240621	153600	103518040	1979	1979	1979	1979	0
325	20240621	153500	103518040	1979	1979	1979	1979	0
326	20240621	153400	103518040	1979	1979	1979	1979	0
327	20240621	153300	103518040	1979	1979	1979	1979	0
328	20240621	153200	103518040	1979	1979	1979	1979	0
329	20240621	153100	103518040	1979	1979	1979	1979	0
330	20240621	153000	103518040	1979	1979	1979	1979	748
331	20240621	152900	102037748	1980	1980	1980	1980	0
332	20240621	152800	102037748	1980	1980	1980	1980	0
333	20240621	152700	102037748	1980	1980	1980	1980	0
334	20240621	152600	102037748	1980	1980	1980	1980	0
335	20240621	152500	102037748	1980	1980	1980	1980	0
336	20240621	152400	102037748	1980	1980	1980	1980	0
337	20240621	152300	102037748	1980	1980	1980	1980	0
338	20240621	152200	102037748	1980	1980	1980	1980	0
339	20240621	152100	102037748	1980	1980	1980	1980	0
340	20240621	152000	102037748	1980	1980	1980	1980	0
341	20240621	151900	102037748	1980	1980	1980	1980	0
342	20240621	151800	102037748	1980	1980	1980	1979	70
343	20240621	151700	101899168	1980	1980	1980	1980	10
344	20240621	151600	101879368	1965	1965	1965	1965	92
345	20240621	151500	101698588	1965	1972	1972	1965	760
346	20240621	151400	100203602	1973	1973	1973	1973	0
347	20240621	151300	100203602	1973	1983	1983	1973	815
348	20240621	151200	98590457	1983	1983	1983	1983	0
349	20240621	151100	98590457	1983	1983	1983	1983	0
350	20240621	151000	98590457	1983	1983	1983	1983	0
351	20240621	150900	98590457	1983	1983	1983	1983	0
352	20240621	150800	98590457	1983	1983	1983	1983	0
353	20240621	150700	98590457	1983	1983	1983	1983	0
354	20240621	150600	98590457	1983	1983	1983	1983	0
355	20240621	150500	98590457	1983	1983	1983	1983	0
356	20240621	150400	98590457	1983	1981	1983	1981	95
357	20240621	150300	98402246	1974	1974	1974	1974	100
358	20240621	150200	98204846	1974	1974	1974	1974	0
359	20240621	150100	98204846	1974	1974	1974	1974	0
360	20240621	150000	98204846	1974	1974	1974	1974	0
361	20240621	145900	98204846	1974	1974	1974	1974	0
362	20240621	145800	98204846	1974	1974	1974	1974	0
363	20240621	145700	98204846	1974	1974	1974	1974	0
364	20240621	145600	98204846	1974	1974	1974	1974	0
365	20240621	145500	98204846	1974	1974	1974	1974	0
366	20240621	145400	98204846	1974	1974	1974	1974	0
367	20240621	145300	98204846	1974	1974	1974	1974	1
368	20240621	145200	98202872	1975	1980	1980	1975	5
369	20240621	145100	98192986	1980	1980	1980	1980	0
370	20240621	145000	98192986	1980	1980	1980	1980	0
371	20240621	144900	98192986	1980	1980	1980	1980	0
372	20240621	144800	98192986	1980	1980	1980	1980	0
373	20240621	144700	98192986	1980	1979	1980	1979	250
374	20240621	144600	97698086	1978	1978	1978	1978	0
375	20240621	144500	97698086	1978	1978	1978	1978	25
376	20240621	144400	97648636	1965	1965	1965	1965	0
377	20240621	144300	97648636	1965	1965	1965	1965	0
378	20240621	144200	97648636	1965	1965	1965	1965	0
379	20240621	144100	97648636	1965	1965	1965	1965	0
380	20240621	144000	97648636	1965	1965	1965	1965	0
381	20240621	143900	97648636	1965	1965	1965	1965	0
382	20240621	143800	97648636	1965	1965	1965	1965	0
383	20240621	143700	97648636	1965	1965	1965	1965	0
384	20240621	143600	97648636	1965	1965	1965	1965	0
385	20240621	143500	97648636	1965	1965	1965	1965	0
386	20240621	143400	97648636	1965	1966	1966	1965	113
387	20240621	143300	97426479	1966	1967	1967	1965	443
388	20240621	143200	96555567	1981	1981	1981	1981	60
389	20240621	143100	96436707	1981	1981	1981	1981	0
390	20240621	143000	96436707	1981	1981	1981	1981	0
391	20240621	142900	96436707	1981	1967	1981	1967	245
392	20240621	142800	95954177	1981	1967	1981	1967	395
393	20240621	142700	95172058	1967	1967	1967	1967	5
394	20240621	142600	95162223	1967	1967	1967	1967	0
395	20240621	142500	95162223	1967	1967	1967	1967	0
396	20240621	142400	95162223	1967	1967	1967	1967	11
397	20240621	142300	95140586	1966	1966	1966	1966	100
398	20240621	142200	94943986	1966	1966	1966	1966	0
399	20240621	142100	94943986	1966	1966	1966	1966	0
400	20240621	142000	94943986	1966	1966	1966	1966	0
401	20240621	141900	94943986	1966	1966	1966	1966	19
402	20240621	141800	94906632	1967	1967	1967	1967	0
403	20240621	141700	94906632	1967	1967	1967	1967	0
404	20240621	141600	94906632	1967	1967	1967	1967	0
405	20240621	141500	94906632	1967	1967	1967	1967	0
406	20240621	141400	94906632	1967	1967	1967	1967	0
407	20240621	141300	94906632	1967	1967	1967	1967	10
408	20240621	141200	94886962	1967	1967	1967	1967	0
409	20240621	141100	94886962	1967	1967	1967	1967	0
410	20240621	141000	94886962	1967	1967	1967	1967	10
411	20240621	140900	94867292	1967	1967	1967	1967	10
412	20240621	140800	94847622	1967	1967	1967	1967	13
413	20240621	140700	94822051	1967	1967	1967	1967	0
414	20240621	140600	94822051	1967	1967	1967	1967	200
415	20240621	140500	94428651	1967	1967	1967	1967	2
416	20240621	140400	94424717	1980	1980	1980	1980	9
417	20240621	140300	94406897	1966	1966	1966	1966	488
418	20240621	140200	93447489	1966	1980	1980	1966	12
419	20240621	140100	93423869	1965	1965	1965	1965	0
420	20240621	140000	93423869	1965	1965	1965	1965	0
421	20240621	135900	93423869	1965	1965	1965	1965	0
422	20240621	135800	93423869	1965	1965	1965	1965	0
423	20240621	135700	93423869	1965	1965	1965	1965	0
424	20240621	135600	93423869	1965	1965	1965	1965	0
425	20240621	135500	93423869	1965	1965	1965	1965	0
426	20240621	135400	93423869	1965	1965	1965	1965	200
427	20240621	135300	93030869	1965	1965	1965	1965	0
428	20240621	135200	93030869	1965	1965	1965	1965	0
429	20240621	135100	93030869	1965	1965	1965	1965	0
430	20240621	135000	93030869	1965	1965	1965	1965	0
431	20240621	134900	93030869	1965	1965	1965	1965	0
432	20240621	134800	93030869	1965	1965	1965	1965	0
433	20240621	134700	93030869	1965	1965	1965	1965	2690
434	20240621	134600	87745019	1965	1966	1966	1965	2900
435	20240621	134500	82046315	1966	1966	1966	1966	197
436	20240621	134400	81659013	1966	1966	1966	1966	0
437	20240621	134300	81659013	1966	1966	1966	1966	200
438	20240621	134200	81265813	1966	1966	1966	1966	0
439	20240621	134100	81265813	1966	1966	1966	1966	0
440	20240621	134000	81265813	1966	1966	1966	1966	0
441	20240621	133900	81265813	1966	1966	1966	1966	0
442	20240621	133800	81265813	1966	1966	1966	1966	0
443	20240621	133700	81265813	1966	1966	1966	1966	0
444	20240621	133600	81265813	1966	1966	1966	1966	0
445	20240621	133500	81265813	1966	1966	1966	1966	0
446	20240621	133400	81265813	1966	1966	1966	1966	0
447	20240621	133300	81265813	1966	1966	1966	1966	0
448	20240621	133200	81265813	1966	1966	1966	1966	400
449	20240621	133100	80479413	1981	1981	1981	1981	0
450	20240621	133000	80479413	1981	1981	1981	1981	0
451	20240621	132900	80479413	1981	1981	1981	1981	0
452	20240621	132800	80479413	1981	1981	1981	1981	0
453	20240621	132700	80479413	1981	1981	1981	1981	201
454	20240621	132600	80081232	1981	1981	1981	1981	0
455	20240621	132500	80081232	1981	1981	1981	1981	0
456	20240621	132400	80081232	1981	1981	1981	1981	0
457	20240621	132300	80081232	1981	1981	1981	1981	10
458	20240621	132200	80061422	1981	1981	1981	1981	0
459	20240621	132100	80061422	1981	1981	1981	1981	0
460	20240621	132000	80061422	1981	1981	1981	1981	0
461	20240621	131900	80061422	1981	1981	1981	1981	0
462	20240621	131800	80061422	1981	1981	1981	1981	27
463	20240621	131700	80007935	1981	1981	1981	1981	100
464	20240621	131600	79809835	1966	1966	1966	1966	0
465	20240621	131500	79809835	1966	1966	1966	1966	1
466	20240621	131400	79807869	1980	1980	1980	1980	100
467	20240621	131300	79609869	1982	1982	1982	1982	0
468	20240621	131200	79609869	1982	1972	1982	1972	401
469	20240621	131100	78817627	1973	1962	1973	1962	618
470	20240621	131000	77603263	1962	1962	1962	1962	0
471	20240621	130900	77603263	1962	1962	1962	1962	0
472	20240621	130800	77603263	1962	1962	1962	1962	0
473	20240621	130700	77603263	1962	1962	1962	1962	0
474	20240621	130600	77603263	1962	1962	1962	1962	0
475	20240621	130500	77603263	1962	1962	1962	1962	0
476	20240621	130400	77603263	1962	1962	1962	1962	25
477	20240621	130300	77554213	1962	1962	1962	1962	15
478	20240621	130200	77524783	1962	1962	1962	1962	0
479	20240621	130100	77524783	1962	1962	1962	1962	0
480	20240621	130000	77524783	1962	1962	1962	1962	0
481	20240621	125900	77524783	1962	1962	1962	1962	100
482	20240621	125800	77328583	1961	1961	1961	1961	0
483	20240621	125700	77328583	1961	1961	1961	1961	0
484	20240621	125600	77328583	1961	1961	1961	1961	0
485	20240621	125500	77328583	1961	1961	1961	1961	0
486	20240621	125400	77328583	1961	1961	1961	1961	0
487	20240621	125300	77328583	1961	1961	1961	1961	0
488	20240621	125200	77328583	1961	1961	1961	1961	210
489	20240621	125100	76916773	1961	1962	1962	1961	1000
490	20240621	125000	74955763	1961	1961	1961	1961	0
491	20240621	124900	74955763	1961	1961	1961	1961	0
492	20240621	124800	74955763	1961	1961	1961	1961	0
493	20240621	124700	74955763	1961	1961	1961	1961	0
494	20240621	124600	74955763	1961	1963	1963	1961	863
495	20240621	124500	73263318	1963	1963	1963	1963	0
496	20240621	124400	73263318	1963	1963	1963	1963	0
497	20240621	124300	73263318	1963	1963	1963	1963	0
498	20240621	124200	73263318	1963	1963	1963	1963	1
499	20240621	124100	73261355	1961	1961	1961	1961	0
500	20240621	124000	73261355	1961	1961	1961	1961	0
501	20240621	123900	73261355	1961	1961	1961	1961	0
502	20240621	123800	73261355	1961	1961	1961	1961	0
503	20240621	123700	73261355	1961	1961	1961	1961	0
504	20240621	123600	73261355	1961	1961	1961	1961	0
505	20240621	123500	73261355	1961	1961	1961	1961	0
506	20240621	123400	73261355	1961	1961	1961	1961	0
507	20240621	123300	73261355	1961	1961	1961	1961	0
508	20240621	123200	73261355	1961	1963	1963	1961	100
509	20240621	123100	73065081	1963	1963	1963	1963	0
510	20240621	123000	73065081	1963	1963	1963	1963	1
511	20240621	122900	73063118	1963	1963	1963	1963	0
512	20240621	122800	73063118	1963	1963	1963	1963	0
513	20240621	122700	73063118	1963	1962	1963	1960	1411
514	20240621	122600	70295638	1963	1963	1963	1963	3
515	20240621	122500	70289749	1963	1963	1963	1963	128
516	20240621	122400	70038485	1965	1965	1965	1965	0
517	20240621	122300	70038485	1965	1965	1965	1965	4
518	20240621	122200	70030625	1964	1964	1964	1964	0
519	20240621	122100	70030625	1964	1964	1964	1964	319
520	20240621	122000	69404109	1964	1964	1964	1964	418
521	20240621	121900	68583157	1964	1964	1964	1964	0
522	20240621	121800	68583157	1964	1964	1964	1964	0
523	20240621	121700	68583157	1964	1964	1964	1964	0
524	20240621	121600	68583157	1964	1964	1964	1964	0
525	20240621	121500	68583157	1964	1964	1964	1964	0
526	20240621	121400	68583157	1964	1964	1964	1964	0
527	20240621	121300	68583157	1964	1964	1964	1964	0
528	20240621	121200	68583157	1964	1964	1964	1964	0
529	20240621	121100	68583157	1964	1964	1964	1964	0
530	20240621	121000	68583157	1964	1964	1964	1964	0
531	20240621	120900	68583157	1964	1964	1964	1964	0
532	20240621	120800	68583157	1964	1964	1964	1964	0
533	20240621	120700	68583157	1964	1964	1964	1964	0
534	20240621	120600	68583157	1964	1964	1964	1964	0
535	20240621	120500	68583157	1964	1964	1964	1964	0
536	20240621	120400	68583157	1964	1964	1964	1964	0
537	20240621	120300	68583157	1964	1964	1964	1964	0
538	20240621	120200	68583157	1964	1964	1964	1964	0
539	20240621	120100	68583157	1964	1964	1964	1964	0
540	20240621	120000	68583157	1964	1964	1964	1964	100
541	20240621	115900	68386757	1964	1964	1964	1964	0
542	20240621	115800	68386757	1964	1964	1964	1964	0
543	20240621	115700	68386757	1964	1964	1964	1964	0
544	20240621	115600	68386757	1964	1964	1964	1964	0
545	20240621	115500	68386757	1964	1964	1964	1964	1
546	20240621	115400	68384793	1964	1964	1964	1964	0
547	20240621	115300	68384793	1964	1964	1964	1964	0
548	20240621	115200	68384793	1964	1964	1964	1964	0
549	20240621	115100	68384793	1964	1964	1964	1964	5
550	20240621	115000	68374973	1964	1964	1964	1964	3
551	20240621	114900	68369081	1964	1963	1964	1963	1198
552	20240621	114800	66016527	1964	1964	1964	1964	118
553	20240621	114700	65784775	1964	1964	1964	1964	0
554	20240621	114600	65784775	1964	1964	1964	1964	0
555	20240621	114500	65784775	1964	1964	1964	1964	3
556	20240621	114400	65778883	1964	1964	1964	1964	25
557	20240621	114300	65729783	1964	1964	1964	1964	172
558	20240621	114200	65391975	1963	1963	1963	1963	0
559	20240621	114100	65391975	1963	1963	1963	1963	0
560	20240621	114000	65391975	1963	1963	1963	1963	2
561	20240621	113900	65388049	1963	1963	1963	1963	0
562	20240621	113800	65388049	1963	1964	1964	1963	1415
563	20240621	113700	62610226	1963	1963	1963	1963	0
564	20240621	113600	62610226	1963	1963	1963	1963	0
565	20240621	113500	62610226	1963	1963	1963	1963	0
566	20240621	113400	62610226	1963	1971	1971	1963	750
567	20240621	113300	61136413	1980	1980	1980	1980	0
568	20240621	113200	61136413	1980	1980	1980	1980	100
569	20240621	113100	60938413	1980	1980	1980	1980	0
570	20240621	113000	60938413	1980	1980	1980	1980	0
571	20240621	112900	60938413	1980	1980	1980	1980	0
572	20240621	112800	60938413	1980	1980	1980	1980	0
573	20240621	112700	60938413	1980	1980	1980	1980	1
574	20240621	112600	60936433	1980	1980	1980	1980	10
575	20240621	112500	60916633	1984	1984	1984	1984	0
576	20240621	112400	60916633	1984	1984	1984	1984	0
577	20240621	112300	60916633	1984	1984	1984	1984	0
578	20240621	112200	60916633	1984	1984	1984	1984	0
579	20240621	112100	60916633	1984	1984	1984	1984	0
580	20240621	112000	60916633	1984	1984	1984	1984	0
581	20240621	111900	60916633	1984	1984	1984	1984	0
582	20240621	111800	60916633	1984	1984	1984	1984	0
583	20240621	111700	60916633	1984	1984	1984	1984	0
584	20240621	111600	60916633	1984	1983	1984	1983	146
585	20240621	111500	60627019	1981	1981	1981	1981	0
586	20240621	111400	60627019	1981	1981	1981	1981	0
587	20240621	111300	60627019	1981	1981	1981	1981	0
588	20240621	111200	60627019	1981	1981	1981	1981	0
589	20240621	111100	60627019	1981	1981	1981	1981	167
590	20240621	111000	60296192	1981	1981	1981	1981	0
591	20240621	110900	60296192	1981	1981	1981	1981	0
592	20240621	110800	60296192	1981	1981	1981	1981	0
593	20240621	110700	60296192	1981	1980	1981	1980	500
594	20240621	110600	59305719	1964	1964	1964	1964	0
595	20240621	110500	59305719	1964	1966	1966	1964	840
596	20240621	110400	57655079	1966	1966	1966	1966	0
597	20240621	110300	57655079	1966	1966	1966	1966	729
598	20240621	110200	56221865	1967	1967	1967	1967	0
599	20240621	110100	56221865	1967	1967	1967	1966	1050
600	20240621	110000	54157505	1973	1973	1973	1973	0
601	20240621	105900	54157505	1973	1973	1973	1973	0
602	20240621	105800	54157505	1973	1973	1973	1973	0
603	20240621	105700	54157505	1973	1974	1974	1973	257
604	20240621	105600	53650392	1974	1974	1974	1974	0
605	20240621	105500	53650392	1974	1976	1976	1974	176
606	20240621	105400	53302740	1976	1976	1976	1976	0
607	20240621	105300	53302740	1976	1976	1976	1976	0
608	20240621	105200	53302740	1976	1984	1984	1976	7
609	20240621	105100	53288900	1988	1988	1988	1988	99
610	20240621	105000	53092088	1985	1985	1985	1985	99
611	20240621	104900	52895573	1984	1983	1984	1983	456
612	20240621	104800	51990899	1975	1975	1975	1975	209
613	20240621	104700	51578124	1983	1983	1983	1983	0
614	20240621	104600	51578124	1983	1983	1983	1983	0
615	20240621	104500	51578124	1983	1983	1983	1983	20
616	20240621	104400	51538464	1983	1983	1983	1983	0
617	20240621	104300	51538464	1983	1983	1983	1983	0
618	20240621	104200	51538464	1983	1983	1983	1983	0
619	20240621	104100	51538464	1983	1983	1983	1983	0
620	20240621	104000	51538464	1983	1983	1983	1983	0
621	20240621	103900	51538464	1983	1983	1983	1983	0
622	20240621	103800	51538464	1983	1983	1983	1983	0
623	20240621	103700	51538464	1983	1983	1983	1983	454
624	20240621	103600	50638182	1983	1983	1983	1983	0
625	20240621	103500	50638182	1983	1983	1983	1983	0
626	20240621	103400	50638182	1983	1983	1983	1983	0
627	20240621	103300	50638182	1983	1983	1983	1983	0
628	20240621	103200	50638182	1983	1983	1983	1983	0
629	20240621	103100	50638182	1983	1983	1983	1983	0
630	20240621	103000	50638182	1983	1983	1983	1983	0
631	20240621	102900	50638182	1983	1983	1983	1983	0
632	20240621	102800	50638182	1983	1983	1983	1983	0
633	20240621	102700	50638182	1983	1983	1983	1983	0
634	20240621	102600	50638182	1983	1983	1983	1983	0
635	20240621	102500	50638182	1983	1983	1983	1983	0
636	20240621	102400	50638182	1983	1983	1983	1983	46
637	20240621	102300	50546964	1983	1980	1983	1980	252
638	20240621	102200	50047880	1978	1978	1978	1978	202
639	20240621	102100	49648324	1978	1978	1978	1978	0
640	20240621	102000	49648324	1978	1978	1978	1978	0
641	20240621	101900	49648324	1978	1978	1978	1978	0
642	20240621	101800	49648324	1978	1978	1978	1978	0
643	20240621	101700	49648324	1978	1978	1978	1978	0
644	20240621	101600	49648324	1978	1977	1978	1977	26
645	20240621	101500	49596915	1980	1980	1980	1980	0
646	20240621	101400	49596915	1980	1980	1980	1980	0
647	20240621	101300	49596915	1980	1980	1980	1980	0
648	20240621	101200	49596915	1980	1980	1980	1980	1
649	20240621	101100	49594935	1960	1960	1960	1960	0
650	20240621	101000	49594935	1960	1960	1960	1960	225
651	20240621	100900	49153935	1960	1980	1980	1960	1001
652	20240621	100800	47191955	1960	1961	1961	1960	27
653	20240621	100700	47139031	1960	1961	1961	1960	294
654	20240621	100600	46562772	1982	1960	1982	1960	1010
655	20240621	100500	44582952	1959	1963	1982	1959	2764
656	20240621	100400	39158504	1962	1962	1962	1962	0
657	20240621	100300	39158504	1962	1962	1962	1962	629
658	20240621	100200	37924406	1962	1982	1982	1962	2542
659	20240621	100100	32934834	1983	1983	1983	1983	0
660	20240621	100000	32934834	1983	1983	1983	1983	5
661	20240621	095900	32924919	1983	1983	1983	1983	0
662	20240621	095800	32924919	1983	1983	1983	1983	0
663	20240621	095700	32924919	1983	1983	1983	1983	0
664	20240621	095600	32924919	1983	1983	1983	1983	0
665	20240621	095500	32924919	1983	1982	1983	1982	42
666	20240621	095400	32841654	1982	1982	1982	1982	0
667	20240621	095300	32841654	1982	1982	1982	1982	500
668	20240621	095200	31850654	1982	1982	1982	1982	0
669	20240621	095100	31850654	1982	1982	1982	1982	0
670	20240621	095000	31850654	1982	1982	1982	1982	0
671	20240621	094900	31850654	1982	1982	1982	1982	0
672	20240621	094800	31850654	1982	1982	1982	1982	0
673	20240621	094700	31850654	1982	1982	1982	1982	0
674	20240621	094600	31850654	1982	1982	1982	1982	0
675	20240621	094500	31850654	1982	1982	1982	1982	0
676	20240621	094400	31850654	1982	1982	1982	1982	0
677	20240621	094300	31850654	1982	1982	1982	1982	0
678	20240621	094200	31850654	1982	1982	1982	1982	0
679	20240621	094100	31850654	1982	1982	1982	1982	0
680	20240621	094000	31850654	1982	1982	1982	1982	1
681	20240621	093900	31848672	1960	1960	1960	1960	950
682	20240621	093800	29986672	1960	1955	1960	1952	1300
683	20240621	093700	27443915	1956	1956	1956	1956	1
684	20240621	093600	27441959	1957	1960	1960	1957	623
685	20240621	093500	26221425	1960	1967	1967	1960	1038
686	20240621	093400	24186123	1968	1970	1970	1968	1571
687	20240621	093300	21094123	1969	1968	1970	1968	3316
688	20240621	093200	14562833	1968	1968	1968	1968	11
689	20240621	093100	14541185	1968	1976	1976	1968	3760
690	20240621	093000	7131013	1976	1981	1981	1976	183
691	20240621	092900	6769284	1978	1978	1978	1978	0
692	20240621	092800	6769284	1978	1978	1978	1978	311
693	20240621	092700	6154126	1979	1981	1981	1979	464
694	20240621	092600	5235615	1981	1982	1982	1981	402
695	20240621	092500	4439032	1985	1985	1985	1985	0
696	20240621	092400	4439032	1985	1985	1985	1985	0
697	20240621	092300	4439032	1985	1985	1985	1985	20
698	20240621	092200	4399332	1985	1985	1985	1985	1000
699	20240621	092100	2414332	1983	1985	1985	1983	35
700	20240621	092000	2344901	1985	1985	1985	1985	0
701	20240621	091900	2344901	1985	1986	1986	1985	482
702	20240621	091800	1387763	1989	1987	1989	1987	388
703	20240621	091700	616757	1989	1989	1989	1989	16
704	20240621	091600	584933	1987	1987	1987	1987	0
705	20240621	091500	584933	1987	1989	1989	1987	39
706	20240621	091400	507404	1989	1991	1991	1989	50
707	20240621	091300	407938	1992	1992	1992	1992	2
708	20240621	091200	403954	1995	1995	1995	1995	50
709	20240621	091100	304204	1991	1991	1991	1991	0
710	20240621	091000	304204	1991	1991	1991	1991	4
711	20240621	090900	296240	1991	1991	1991	1991	11
712	20240621	090800	274339	1991	1991	1991	1991	0
713	20240621	090700	274339	1991	1991	1991	1991	16
714	20240621	090600	242483	1991	1991	1991	1991	0
715	20240621	090500	242483	1991	1991	1991	1991	10
716	20240621	090400	222573	1986	1986	1986	1986	0
717	20240621	090300	222573	1986	1986	1986	1986	0
718	20240621	090200	222573	1986	1986	1986	1986	0
719	20240621	090100	222573	1986	2000	2000	1986	104
720	20240621	090000	15996	1996	2000	2000	1996	8