KissMeData/242040/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	204700	329372156	1980	1980	1980	1980	14082
3	20240618	204600	329372156	1980	1980	1980	1980	0
4	20240618	204500	329372156	1980	1980	1980	1980	0
5	20240618	204400	329372156	1980	1980	1980	1980	0
6	20240618	204300	329372156	1980	1980	1980	1980	0
7	20240618	204200	329372156	1980	1980	1980	1980	0
8	20240618	204100	329372156	1980	1980	1980	1980	0
9	20240618	204000	329372156	1980	1980	1980	1980	0
10	20240618	203900	329372156	1980	1980	1980	1980	0
11	20240618	203800	329372156	1980	1980	1980	1980	0
12	20240618	203700	329372156	1980	1980	1980	1980	0
13	20240618	203600	329372156	1980	1980	1980	1980	0
14	20240618	203500	329372156	1980	1980	1980	1980	0
15	20240618	203400	329372156	1980	1980	1980	1980	0
16	20240618	203300	329372156	1980	1980	1980	1980	0
17	20240618	203200	329372156	1980	1980	1980	1980	0
18	20240618	203100	329372156	1980	1980	1980	1980	0
19	20240618	203000	329372156	1980	1980	1980	1980	0
20	20240618	202900	329372156	1980	1980	1980	1980	0
21	20240618	202800	329372156	1980	1980	1980	1980	0
22	20240618	202700	329372156	1980	1980	1980	1980	0
23	20240618	202600	329372156	1980	1980	1980	1980	0
24	20240618	202500	329372156	1980	1980	1980	1980	0
25	20240618	202400	329372156	1980	1980	1980	1980	0
26	20240618	202300	329372156	1980	1980	1980	1980	0
27	20240618	202200	329372156	1980	1980	1980	1980	0
28	20240618	202100	329372156	1980	1980	1980	1980	0
29	20240618	202000	329372156	1980	1980	1980	1980	0
30	20240618	201900	329372156	1980	1980	1980	1980	0
31	20240618	201800	329372156	1980	1980	1980	1980	0
32	20240618	201700	329372156	1980	1980	1980	1980	14082
33	20240618	201600	329372156	1980	1980	1980	1980	0
34	20240618	201500	329372156	1980	1980	1980	1980	0
35	20240618	201400	329372156	1980	1980	1980	1980	0
36	20240618	201300	329372156	1980	1980	1980	1980	0
37	20240618	201200	329372156	1980	1980	1980	1980	0
38	20240618	201100	329372156	1980	1980	1980	1980	0
39	20240618	201000	329372156	1980	1980	1980	1980	0
40	20240618	200900	329372156	1980	1980	1980	1980	0
41	20240618	200800	329372156	1980	1980	1980	1980	0
42	20240618	200700	329372156	1980	1980	1980	1980	0
43	20240618	200600	329372156	1980	1980	1980	1980	0
44	20240618	200500	329372156	1980	1980	1980	1980	0
45	20240618	200400	329372156	1980	1980	1980	1980	0
46	20240618	200300	329372156	1980	1980	1980	1980	0
47	20240618	200200	329372156	1980	1980	1980	1980	0
48	20240618	200100	329372156	1980	1980	1980	1980	0
49	20240618	200000	329372156	1980	1980	1980	1980	0
50	20240618	195900	329372156	1980	1980	1980	1980	0
51	20240618	195800	329372156	1980	1980	1980	1980	0
52	20240618	195700	329372156	1980	1980	1980	1980	0
53	20240618	195600	329372156	1980	1980	1980	1980	0
54	20240618	195500	329372156	1980	1980	1980	1980	0
55	20240618	195400	329372156	1980	1980	1980	1980	0
56	20240618	195300	329372156	1980	1980	1980	1980	0
57	20240618	195200	329372156	1980	1980	1980	1980	0
58	20240618	195100	329372156	1980	1980	1980	1980	0
59	20240618	195000	329372156	1980	1980	1980	1980	0
60	20240618	194900	329372156	1980	1980	1980	1980	0
61	20240618	194800	329372156	1980	1980	1980	1980	0
62	20240618	194700	329372156	1980	1980	1980	1980	14082
63	20240618	194600	329372156	1980	1980	1980	1980	0
64	20240618	194500	329372156	1980	1980	1980	1980	0
65	20240618	194400	329372156	1980	1980	1980	1980	0
66	20240618	194300	329372156	1980	1980	1980	1980	0
67	20240618	194200	329372156	1980	1980	1980	1980	0
68	20240618	194100	329372156	1980	1980	1980	1980	0
69	20240618	194000	329372156	1980	1980	1980	1980	0
70	20240618	193900	329372156	1980	1980	1980	1980	0
71	20240618	193800	329372156	1980	1980	1980	1980	0
72	20240618	193700	329372156	1980	1980	1980	1980	0
73	20240618	193600	329372156	1980	1980	1980	1980	0
74	20240618	193500	329372156	1980	1980	1980	1980	0
75	20240618	193400	329372156	1980	1980	1980	1980	0
76	20240618	193300	329372156	1980	1980	1980	1980	0
77	20240618	193200	329372156	1980	1980	1980	1980	0
78	20240618	193100	329372156	1980	1980	1980	1980	0
79	20240618	193000	329372156	1980	1980	1980	1980	0
80	20240618	192900	329372156	1980	1980	1980	1980	0
81	20240618	192800	329372156	1980	1980	1980	1980	0
82	20240618	192700	329372156	1980	1980	1980	1980	0
83	20240618	192600	329372156	1980	1980	1980	1980	0
84	20240618	192500	329372156	1980	1980	1980	1980	0
85	20240618	192400	329372156	1980	1980	1980	1980	0
86	20240618	192300	329372156	1980	1980	1980	1980	0
87	20240618	192200	329372156	1980	1980	1980	1980	0
88	20240618	192100	329372156	1980	1980	1980	1980	0
89	20240618	192000	329372156	1980	1980	1980	1980	0
90	20240618	191900	329372156	1980	1980	1980	1980	0
91	20240618	191800	329372156	1980	1980	1980	1980	0
92	20240618	191700	329372156	1980	1980	1980	1980	14082
93	20240618	191600	329372156	1980	1980	1980	1980	0
94	20240618	191500	329372156	1980	1980	1980	1980	0
95	20240618	191400	329372156	1980	1980	1980	1980	0
96	20240618	191300	329372156	1980	1980	1980	1980	0
97	20240618	191200	329372156	1980	1980	1980	1980	0
98	20240618	191100	329372156	1980	1980	1980	1980	0
99	20240618	191000	329372156	1980	1980	1980	1980	0
100	20240618	190900	329372156	1980	1980	1980	1980	0
101	20240618	190800	329372156	1980	1980	1980	1980	0
102	20240618	190700	329372156	1980	1980	1980	1980	0
103	20240618	190600	329372156	1980	1980	1980	1980	0
104	20240618	190500	329372156	1980	1980	1980	1980	0
105	20240618	190400	329372156	1980	1980	1980	1980	0
106	20240618	190300	329372156	1980	1980	1980	1980	0
107	20240618	190200	329372156	1980	1980	1980	1980	0
108	20240618	190100	329372156	1980	1980	1980	1980	0
109	20240618	190000	329372156	1980	1980	1980	1980	0
110	20240618	185900	329372156	1980	1980	1980	1980	0
111	20240618	185800	329372156	1980	1980	1980	1980	0
112	20240618	185700	329372156	1980	1980	1980	1980	0
113	20240618	185600	329372156	1980	1980	1980	1980	0
114	20240618	185500	329372156	1980	1980	1980	1980	0
115	20240618	185400	329372156	1980	1980	1980	1980	0
116	20240618	185300	329372156	1980	1980	1980	1980	0
117	20240618	185200	329372156	1980	1980	1980	1980	0
118	20240618	185100	329372156	1980	1980	1980	1980	0
119	20240618	185000	329372156	1980	1980	1980	1980	0
120	20240618	184900	329372156	1980	1980	1980	1980	0
121	20240618	184800	329372156	1980	1980	1980	1980	0
122	20240618	184700	329372156	1980	1980	1980	1980	14082
123	20240618	184600	329372156	1980	1980	1980	1980	0
124	20240618	184500	329372156	1980	1980	1980	1980	0
125	20240618	184400	329372156	1980	1980	1980	1980	0
126	20240618	184300	329372156	1980	1980	1980	1980	0
127	20240618	184200	329372156	1980	1980	1980	1980	0
128	20240618	184100	329372156	1980	1980	1980	1980	0
129	20240618	184000	329372156	1980	1980	1980	1980	0
130	20240618	183900	329372156	1980	1980	1980	1980	0
131	20240618	183800	329372156	1980	1980	1980	1980	0
132	20240618	183700	329372156	1980	1980	1980	1980	0
133	20240618	183600	329372156	1980	1980	1980	1980	0
134	20240618	183500	329372156	1980	1980	1980	1980	0
135	20240618	183400	329372156	1980	1980	1980	1980	0
136	20240618	183300	329372156	1980	1980	1980	1980	0
137	20240618	183200	329372156	1980	1980	1980	1980	0
138	20240618	183100	329372156	1980	1980	1980	1980	0
139	20240618	183000	329372156	1980	1980	1980	1980	0
140	20240618	182900	329372156	1980	1980	1980	1980	0
141	20240618	182800	329372156	1980	1980	1980	1980	0
142	20240618	182700	329372156	1980	1980	1980	1980	0
143	20240618	182600	329372156	1980	1980	1980	1980	0
144	20240618	182500	329372156	1980	1980	1980	1980	0
145	20240618	182400	329372156	1980	1980	1980	1980	0
146	20240618	182300	329372156	1980	1980	1980	1980	0
147	20240618	182200	329372156	1980	1980	1980	1980	0
148	20240618	182100	329372156	1980	1980	1980	1980	0
149	20240618	182000	329372156	1980	1980	1980	1980	0
150	20240618	181900	329372156	1980	1980	1980	1980	0
151	20240618	181800	329372156	1980	1980	1980	1980	0
152	20240618	181700	329372156	1980	1980	1980	1980	14082
153	20240618	181600	329372156	1980	1980	1980	1980	0
154	20240618	181500	329372156	1980	1980	1980	1980	0
155	20240618	181400	329372156	1980	1980	1980	1980	0
156	20240618	181300	329372156	1980	1980	1980	1980	0
157	20240618	181200	329372156	1980	1980	1980	1980	0
158	20240618	181100	329372156	1980	1980	1980	1980	0
159	20240618	181000	329372156	1980	1980	1980	1980	0
160	20240618	180900	329372156	1980	1980	1980	1980	0
161	20240618	180800	329372156	1980	1980	1980	1980	0
162	20240618	180700	329372156	1980	1980	1980	1980	0
163	20240618	180600	329372156	1980	1980	1980	1980	0
164	20240618	180500	329372156	1980	1980	1980	1980	0
165	20240618	180400	329372156	1980	1980	1980	1980	0
166	20240618	180300	329372156	1980	1980	1980	1980	0
167	20240618	180200	329372156	1980	1980	1980	1980	0
168	20240618	180100	329372156	1980	1980	1980	1980	0
169	20240618	180000	329372156	1980	1980	1980	1980	0
170	20240618	175900	329372156	1980	1980	1980	1980	0
171	20240618	175800	329372156	1980	1980	1980	1980	0
172	20240618	175700	329372156	1980	1980	1980	1980	0
173	20240618	175600	329372156	1980	1980	1980	1980	0
174	20240618	175500	329372156	1980	1980	1980	1980	0
175	20240618	175400	329372156	1980	1980	1980	1980	0
176	20240618	175300	329372156	1980	1980	1980	1980	0
177	20240618	175200	329372156	1980	1980	1980	1980	0
178	20240618	175100	329372156	1980	1980	1980	1980	0
179	20240618	175000	329372156	1980	1980	1980	1980	0
180	20240618	174900	329372156	1980	1980	1980	1980	0
181	20240618	174800	329372156	1980	1980	1980	1980	0
182	20240618	174700	329372156	1980	1980	1980	1980	14082
183	20240618	174600	329372156	1980	1980	1980	1980	0
184	20240618	174500	329372156	1980	1980	1980	1980	0
185	20240618	174400	329372156	1980	1980	1980	1980	0
186	20240618	174300	329372156	1980	1980	1980	1980	0
187	20240618	174200	329372156	1980	1980	1980	1980	0
188	20240618	174100	329372156	1980	1980	1980	1980	0
189	20240618	174000	329372156	1980	1980	1980	1980	0
190	20240618	173900	329372156	1980	1980	1980	1980	0
191	20240618	173800	329372156	1980	1980	1980	1980	0
192	20240618	173700	329372156	1980	1980	1980	1980	0
193	20240618	173600	329372156	1980	1980	1980	1980	0
194	20240618	173500	329372156	1980	1980	1980	1980	0
195	20240618	173400	329372156	1980	1980	1980	1980	0
196	20240618	173300	329372156	1980	1980	1980	1980	0
197	20240618	173200	329372156	1980	1980	1980	1980	0
198	20240618	173100	329372156	1980	1980	1980	1980	0
199	20240618	173000	329372156	1980	1980	1980	1980	0
200	20240618	172900	329372156	1980	1980	1980	1980	0
201	20240618	172800	329372156	1980	1980	1980	1980	0
202	20240618	172700	329372156	1980	1980	1980	1980	0
203	20240618	172600	329372156	1980	1980	1980	1980	0
204	20240618	172500	329372156	1980	1980	1980	1980	0
205	20240618	172400	329372156	1980	1980	1980	1980	0
206	20240618	172300	329372156	1980	1980	1980	1980	0
207	20240618	172200	329372156	1980	1980	1980	1980	0
208	20240618	172100	329372156	1980	1980	1980	1980	0
209	20240618	172000	329372156	1980	1980	1980	1980	0
210	20240618	171900	329372156	1980	1980	1980	1980	0
211	20240618	171800	329372156	1980	1980	1980	1980	0
212	20240618	171700	329372156	1980	1980	1980	1980	14082
213	20240618	171600	329372156	1980	1980	1980	1980	0
214	20240618	171500	329372156	1980	1980	1980	1980	0
215	20240618	171400	329372156	1980	1980	1980	1980	0
216	20240618	171300	329372156	1980	1980	1980	1980	0
217	20240618	171200	329372156	1980	1980	1980	1980	0
218	20240618	171100	329372156	1980	1980	1980	1980	0
219	20240618	171000	329372156	1980	1980	1980	1980	0
220	20240618	170900	329372156	1980	1980	1980	1980	0
221	20240618	170800	329372156	1980	1980	1980	1980	0
222	20240618	170700	329372156	1980	1980	1980	1980	0
223	20240618	170600	329372156	1980	1980	1980	1980	0
224	20240618	170500	329372156	1980	1980	1980	1980	0
225	20240618	170400	329372156	1980	1980	1980	1980	0
226	20240618	170300	329372156	1980	1980	1980	1980	0
227	20240618	170200	329372156	1980	1980	1980	1980	0
228	20240618	170100	329372156	1980	1980	1980	1980	0
229	20240618	170000	329372156	1980	1980	1980	1980	0
230	20240618	165900	329372156	1980	1980	1980	1980	0
231	20240618	165800	329372156	1980	1980	1980	1980	0
232	20240618	165700	329372156	1980	1980	1980	1980	0
233	20240618	165600	329372156	1980	1980	1980	1980	0
234	20240618	165500	329372156	1980	1980	1980	1980	0
235	20240618	165400	329372156	1980	1980	1980	1980	0
236	20240618	165300	329372156	1980	1980	1980	1980	0
237	20240618	165200	329372156	1980	1980	1980	1980	0
238	20240618	165100	329372156	1980	1980	1980	1980	0
239	20240618	165000	329372156	1980	1980	1980	1980	0
240	20240618	164900	329372156	1980	1980	1980	1980	0
241	20240618	164800	329372156	1980	1980	1980	1980	0
242	20240618	164700	329372156	1980	1980	1980	1980	14082
243	20240618	164600	329372156	1980	1980	1980	1980	0
244	20240618	164500	329372156	1980	1980	1980	1980	0
245	20240618	164400	329372156	1980	1980	1980	1980	0
246	20240618	164300	329372156	1980	1980	1980	1980	0
247	20240618	164200	329372156	1980	1980	1980	1980	0
248	20240618	164100	329372156	1980	1980	1980	1980	0
249	20240618	164000	329372156	1980	1980	1980	1980	0
250	20240618	163900	329372156	1980	1980	1980	1980	0
251	20240618	163800	329372156	1980	1980	1980	1980	0
252	20240618	163700	329372156	1980	1980	1980	1980	0
253	20240618	163600	329372156	1980	1980	1980	1980	0
254	20240618	163500	329372156	1980	1980	1980	1980	0
255	20240618	163400	329372156	1980	1980	1980	1980	0
256	20240618	163300	329372156	1980	1980	1980	1980	0
257	20240618	163200	329372156	1980	1980	1980	1980	0
258	20240618	163100	329372156	1980	1980	1980	1980	0
259	20240618	163000	329372156	1980	1980	1980	1980	0
260	20240618	162900	329372156	1980	1980	1980	1980	0
261	20240618	162800	329372156	1980	1980	1980	1980	0
262	20240618	162700	329372156	1980	1980	1980	1980	0
263	20240618	162600	329372156	1980	1980	1980	1980	0
264	20240618	162500	329372156	1980	1980	1980	1980	0
265	20240618	162400	329372156	1980	1980	1980	1980	0
266	20240618	162300	329372156	1980	1980	1980	1980	0
267	20240618	162200	329372156	1980	1980	1980	1980	0
268	20240618	162100	329372156	1980	1980	1980	1980	0
269	20240618	162000	329372156	1980	1980	1980	1980	0
270	20240618	161900	329372156	1980	1980	1980	1980	0
271	20240618	161800	329372156	1980	1980	1980	1980	0
272	20240618	161700	329372156	1980	1980	1980	1980	14082
273	20240618	161600	329372156	1980	1980	1980	1980	0
274	20240618	161500	329372156	1980	1980	1980	1980	0
275	20240618	161400	329372156	1980	1980	1980	1980	0
276	20240618	161300	329372156	1980	1980	1980	1980	0
277	20240618	161200	329372156	1980	1980	1980	1980	0
278	20240618	161100	329372156	1980	1980	1980	1980	0
279	20240618	161000	329372156	1980	1980	1980	1980	0
280	20240618	160900	329372156	1980	1980	1980	1980	0
281	20240618	160800	329372156	1980	1980	1980	1980	0
282	20240618	160700	329372156	1980	1980	1980	1980	0
283	20240618	160600	329372156	1980	1980	1980	1980	0
284	20240618	160500	329372156	1980	1980	1980	1980	0
285	20240618	160400	329372156	1980	1980	1980	1980	0
286	20240618	160300	329372156	1980	1980	1980	1980	0
287	20240618	160200	329372156	1980	1980	1980	1980	0
288	20240618	160100	329372156	1980	1980	1980	1980	0
289	20240618	160000	329372156	1980	1980	1980	1980	0
290	20240618	155900	329372156	1980	1980	1980	1980	0
291	20240618	155800	329372156	1980	1980	1980	1980	0
292	20240618	155700	329372156	1980	1980	1980	1980	0
293	20240618	155600	329372156	1980	1980	1980	1980	0
294	20240618	155500	329372156	1980	1980	1980	1980	0
295	20240618	155400	329372156	1980	1980	1980	1980	0
296	20240618	155300	329372156	1980	1980	1980	1980	0
297	20240618	155200	329372156	1980	1980	1980	1980	0
298	20240618	155100	329372156	1980	1980	1980	1980	0
299	20240618	155000	329372156	1980	1980	1980	1980	0
300	20240618	154900	329372156	1980	1980	1980	1980	0
301	20240618	154800	329372156	1980	1980	1980	1980	0
302	20240618	154700	329372156	1980	1980	1980	1980	14082
303	20240618	154600	329372156	1980	1980	1980	1980	0
304	20240618	154500	329372156	1980	1980	1980	1980	0
305	20240618	154400	329372156	1980	1980	1980	1980	0
306	20240618	154300	329372156	1980	1980	1980	1980	0
307	20240618	154200	329372156	1980	1980	1980	1980	0
308	20240618	154100	329372156	1980	1980	1980	1980	0
309	20240618	154000	329372156	1980	1980	1980	1980	0
310	20240618	153900	329372156	1980	1980	1980	1980	0
311	20240618	153800	329372156	1980	1980	1980	1980	0
312	20240618	153700	329372156	1980	1980	1980	1980	0
313	20240618	153600	329372156	1980	1980	1980	1980	0
314	20240618	153500	329372156	1980	1980	1980	1980	0
315	20240618	153400	329372156	1980	1980	1980	1980	0
316	20240618	153300	329372156	1980	1980	1980	1980	0
317	20240618	153200	329372156	1980	1980	1980	1980	0
318	20240618	153100	329372156	1980	1980	1980	1980	0
319	20240618	153000	329372156	1980	1980	1980	1980	14082
320	20240618	152900	301489796	1978	1978	1978	1978	0
321	20240618	152800	301489796	1978	1978	1978	1978	0
322	20240618	152700	301489796	1978	1978	1978	1978	0
323	20240618	152600	301489796	1978	1978	1978	1978	0
324	20240618	152500	301489796	1978	1978	1978	1978	0
325	20240618	152400	301489796	1978	1978	1978	1978	0
326	20240618	152300	301489796	1978	1978	1978	1978	0
327	20240618	152200	301489796	1978	1978	1978	1978	0
328	20240618	152100	301489796	1978	1978	1978	1978	0
329	20240618	152000	301489796	1978	1978	1978	1978	0
330	20240618	151900	301489796	1978	1975	1978	1975	265
331	20240618	151800	300965818	1978	1975	1978	1975	849
332	20240618	151700	299286679	1975	1975	1975	1975	2845
333	20240618	151600	293667804	1975	1976	1976	1975	605
334	20240618	151500	292472928	1976	1976	1976	1976	3
335	20240618	151400	292467000	1977	1977	1977	1977	100
336	20240618	151300	292269300	1977	1977	1977	1977	200
337	20240618	151200	291873900	1977	1977	1977	1977	1
338	20240618	151100	291871923	1977	1977	1977	1977	1
339	20240618	151000	291869946	1978	1977	1978	1977	7
340	20240618	150900	291856101	1976	1976	1976	1976	337
341	20240618	150800	291190189	1976	1976	1976	1976	100
342	20240618	150700	290992589	1976	1976	1976	1976	19
343	20240618	150600	290955045	1976	1975	1976	1975	9
344	20240618	150500	290937269	1976	1974	1976	1974	201
345	20240618	150400	290540293	1974	1975	1975	1974	97
346	20240618	150300	290348734	1975	1975	1975	1975	0
347	20240618	150200	290348734	1975	1975	1975	1975	2
348	20240618	150100	290344784	1975	1975	1975	1975	500
349	20240618	150000	289357284	1976	1977	1977	1976	42
350	20240618	145900	289274285	1976	1976	1976	1976	0
351	20240618	145800	289274285	1976	1976	1976	1976	0
352	20240618	145700	289274285	1976	1976	1976	1976	0
353	20240618	145600	289274285	1976	1979	1980	1976	3
354	20240618	145500	289268350	1975	1976	1976	1975	2261
355	20240618	145400	284802872	1978	1978	1978	1978	0
356	20240618	145300	284802872	1978	1978	1978	1978	10
357	20240618	145200	284783092	1975	1977	1977	1975	10417
358	20240618	145100	264204741	1976	1976	1976	1976	0
359	20240618	145000	264204741	1976	1976	1976	1976	0
360	20240618	144900	264204741	1976	1976	1976	1976	0
361	20240618	144800	264204741	1976	1976	1976	1976	0
362	20240618	144700	264204741	1976	1976	1976	1976	0
363	20240618	144600	264204741	1976	1976	1976	1976	0
364	20240618	144500	264204741	1976	1976	1976	1976	15
365	20240618	144400	264175101	1976	1976	1976	1976	0
366	20240618	144300	264175101	1976	1976	1976	1976	0
367	20240618	144200	264175101	1976	1976	1976	1976	0
368	20240618	144100	264175101	1976	1976	1976	1976	0
369	20240618	144000	264175101	1976	1976	1976	1976	463
370	20240618	143900	263260213	1976	1978	1978	1976	2927
371	20240618	143800	257473368	1978	1978	1978	1978	0
372	20240618	143700	257473368	1978	1978	1978	1978	0
373	20240618	143600	257473368	1978	1978	1978	1978	0
374	20240618	143500	257473368	1978	1978	1978	1978	0
375	20240618	143400	257473368	1978	1978	1978	1978	18
376	20240618	143300	257437764	1981	1981	1981	1981	0
377	20240618	143200	257437764	1981	1981	1981	1981	0
378	20240618	143100	257437764	1981	1979	1981	1977	1099
379	20240618	143000	255261258	1980	1979	1980	1979	1001
380	20240618	142900	253280278	1980	1980	1980	1980	28
381	20240618	142800	253224838	1981	1981	1981	1981	0
382	20240618	142700	253224838	1981	1981	1981	1981	0
383	20240618	142600	253224838	1981	1981	1981	1980	688
384	20240618	142500	251862463	1983	1983	1983	1983	27
385	20240618	142400	251808922	1983	1983	1983	1983	1
386	20240618	142300	251806939	1983	1983	1983	1983	54
387	20240618	142200	251699857	1983	1983	1983	1983	9
388	20240618	142100	251682010	1983	1983	1983	1983	0
389	20240618	142000	251682010	1983	1983	1983	1983	0
390	20240618	141900	251682010	1983	1983	1983	1983	4
391	20240618	141800	251674078	1983	1981	1983	1981	179
392	20240618	141700	251319297	1980	1980	1980	1980	0
393	20240618	141600	251319297	1980	1980	1980	1980	0
394	20240618	141500	251319297	1980	1980	1980	1980	0
395	20240618	141400	251319297	1980	1980	1980	1980	1019
396	20240618	141300	249301677	1979	1979	1979	1979	0
397	20240618	141200	249301677	1979	1979	1979	1979	6
398	20240618	141100	249289803	1980	1980	1980	1980	0
399	20240618	141000	249289803	1980	1979	1980	1979	71
400	20240618	140900	249149248	1979	1979	1979	1979	0
401	20240618	140800	249149248	1979	1979	1979	1979	0
402	20240618	140700	249149248	1979	1979	1979	1979	0
403	20240618	140600	249149248	1979	1979	1979	1979	2
404	20240618	140500	249145290	1980	1980	1980	1980	0
405	20240618	140400	249145290	1980	1980	1980	1980	6
406	20240618	140300	249133410	1979	1979	1979	1979	4
407	20240618	140200	249125494	1980	1980	1980	1980	0
408	20240618	140100	249125494	1980	1980	1980	1980	0
409	20240618	140000	249125494	1980	1980	1980	1980	3
410	20240618	135900	249119554	1980	1978	1980	1978	25
411	20240618	135800	249070077	1978	1978	1978	1978	3
412	20240618	135700	249064143	1979	1979	1979	1979	10
413	20240618	135600	249044353	1979	1979	1979	1979	0
414	20240618	135500	249044353	1979	1979	1979	1979	0
415	20240618	135400	249044353	1979	1979	1979	1979	100
416	20240618	135300	248846453	1979	1976	1979	1976	1500
417	20240618	135200	245879453	1979	1976	1979	1976	201
418	20240618	135100	245482274	1976	1978	1978	1976	2400
419	20240618	135000	240739862	1976	1976	1976	1976	0
420	20240618	134900	240739862	1976	1976	1976	1976	0
421	20240618	134800	240739862	1976	1976	1976	1976	0
422	20240618	134700	240739862	1976	1976	1976	1976	0
423	20240618	134600	240739862	1976	1976	1976	1976	0
424	20240618	134500	240739862	1976	1976	1976	1976	9
425	20240618	134400	240722078	1979	1979	1979	1979	19
426	20240618	134300	240684477	1979	1979	1979	1979	140
427	20240618	134200	240407417	1979	1979	1979	1979	0
428	20240618	134100	240407417	1979	1975	1979	1975	78
429	20240618	134000	240253363	1979	1979	1979	1979	0
430	20240618	133900	240253363	1979	1979	1979	1979	0
431	20240618	133800	240253363	1979	1979	1979	1979	0
432	20240618	133700	240253363	1979	1978	1979	1975	1001
433	20240618	133600	238276200	1978	1978	1978	1978	20
434	20240618	133500	238236640	1979	1979	1979	1979	1
435	20240618	133400	238234661	1979	1979	1979	1979	1
436	20240618	133300	238232682	1978	1979	1979	1978	52
437	20240618	133200	238129824	1978	1978	1978	1978	1
438	20240618	133100	238127846	1979	1979	1979	1979	1
439	20240618	133000	238125867	1977	1977	1977	1977	100
440	20240618	132900	237928167	1978	1978	1978	1978	0
441	20240618	132800	237928167	1978	1977	1978	1977	127
442	20240618	132700	237676991	1978	1978	1978	1978	23
443	20240618	132600	237631497	1978	1978	1978	1978	45
444	20240618	132500	237542487	1978	1978	1979	1978	34
445	20240618	132400	237475233	1978	1978	1978	1978	904
446	20240618	132300	235687121	1977	1977	1977	1977	0
447	20240618	132200	235687121	1977	1977	1977	1977	0
448	20240618	132100	235687121	1977	1977	1977	1977	0
449	20240618	132000	235687121	1977	1977	1977	1977	171
450	20240618	131900	235349054	1980	1979	1980	1979	6
451	20240618	131800	235337179	1979	1979	1979	1979	0
452	20240618	131700	235337179	1979	1979	1979	1979	601
453	20240618	131600	234147800	1979	1979	1979	1979	6
454	20240618	131500	234135926	1977	1977	1977	1977	200
455	20240618	131400	233740526	1977	1977	1977	1977	2
456	20240618	131300	233736572	1977	1977	1977	1977	0
457	20240618	131200	233736572	1977	1978	1978	1977	9
458	20240618	131100	233718771	1971	1971	1971	1971	0
459	20240618	131000	233718771	1971	1971	1971	1971	0
460	20240618	130900	233718771	1971	1971	1971	1971	0
461	20240618	130800	233718771	1971	1971	1971	1971	0
462	20240618	130700	233718771	1971	1971	1971	1971	0
463	20240618	130600	233718771	1971	1971	1971	1971	0
464	20240618	130500	233718771	1971	1978	1978	1971	1406
465	20240618	130400	230947233	1978	1978	1978	1978	0
466	20240618	130300	230947233	1978	1978	1978	1978	0
467	20240618	130200	230947233	1978	1978	1978	1978	0
468	20240618	130100	230947233	1978	1978	1978	1978	501
469	20240618	130000	229956255	1978	1978	1978	1978	0
470	20240618	125900	229956255	1978	1978	1978	1978	2
471	20240618	125800	229952299	1978	1978	1978	1978	1
472	20240618	125700	229950321	1979	1979	1979	1979	1
473	20240618	125600	229948342	1978	1978	1978	1978	0
474	20240618	125500	229948342	1978	1978	1978	1978	0
475	20240618	125400	229948342	1978	1978	1978	1978	0
476	20240618	125300	229948342	1978	1978	1978	1978	0
477	20240618	125200	229948342	1978	1978	1978	1978	0
478	20240618	125100	229948342	1978	1978	1978	1978	1
479	20240618	125000	229946364	1979	1975	1980	1971	1879
480	20240618	124900	226242708	1975	1975	1975	1975	135
481	20240618	124800	225976083	1975	1978	1978	1975	805
482	20240618	124700	224386196	1980	1980	1980	1980	0
483	20240618	124600	224386196	1980	1980	1980	1980	0
484	20240618	124500	224386196	1980	1980	1980	1980	0
485	20240618	124400	224386196	1980	1978	1980	1971	1940
486	20240618	124300	220552775	1978	1978	1978	1978	0
487	20240618	124200	220552775	1978	1978	1978	1978	65
488	20240618	124100	220424205	1978	1978	1978	1978	0
489	20240618	124000	220424205	1978	1978	1978	1978	22
490	20240618	123900	220380689	1980	1980	1980	1980	0
491	20240618	123800	220380689	1980	1978	1980	1978	471
492	20240618	123700	219449049	1978	1978	1979	1978	9
493	20240618	123600	219431246	1980	1980	1980	1980	1
494	20240618	123500	219429266	1980	1980	1980	1980	5
495	20240618	123400	219419366	1980	1980	1980	1980	0
496	20240618	123300	219419366	1980	1980	1980	1980	0
497	20240618	123200	219419366	1980	1980	1980	1980	2
498	20240618	123100	219415406	1980	1980	1980	1980	0
499	20240618	123000	219415406	1980	1980	1980	1980	0
500	20240618	122900	219415406	1980	1979	1980	1979	2
501	20240618	122800	219411447	1971	1979	1979	1971	3470
502	20240618	122700	212569131	1984	1980	1984	1980	102
503	20240618	122600	212367167	1985	1985	1985	1985	0
504	20240618	122500	212367167	1985	1980	1985	1980	2
505	20240618	122400	212363202	1975	1975	1975	1974	182
506	20240618	122300	212003833	1986	1985	1986	1985	3
507	20240618	122200	211997876	1986	1975	1986	1974	57
508	20240618	122100	211885314	1974	1974	1974	1974	1073
509	20240618	122000	209767212	1975	1975	1975	1975	0
510	20240618	121900	209767212	1975	1978	1978	1975	4000
511	20240618	121800	201867092	1986	1986	1986	1986	0
512	20240618	121700	201867092	1986	1986	1986	1976	40
513	20240618	121600	201787662	1986	1986	1986	1986	0
514	20240618	121500	201787662	1986	1986	1986	1986	5
515	20240618	121400	201777732	1986	1986	1986	1986	0
516	20240618	121300	201777732	1986	1985	1986	1985	3
517	20240618	121200	201771775	1976	1976	1976	1976	0
518	20240618	121100	201771775	1976	1976	1976	1976	8474
519	20240618	121000	185027151	1986	1986	1986	1986	0
520	20240618	120900	185027151	1986	1986	1986	1986	0
521	20240618	120800	185027151	1986	1977	1986	1976	2081
522	20240618	120700	180913418	1977	1977	1977	1977	60
523	20240618	120600	180794798	1986	1986	1986	1986	0
524	20240618	120500	180794798	1986	1986	1986	1986	0
525	20240618	120400	180794798	1986	1986	1986	1986	0
526	20240618	120300	180794798	1986	1986	1986	1986	1
527	20240618	120200	180792812	1977	1977	1977	1977	0
528	20240618	120100	180792812	1977	1978	1978	1977	535
529	20240618	120000	179734805	1977	1978	1978	1977	1126
530	20240618	115900	177507789	1986	1986	1986	1986	0
531	20240618	115800	177507789	1986	1986	1986	1986	0
532	20240618	115700	177507789	1986	1986	1986	1986	0
533	20240618	115600	177507789	1986	1986	1986	1986	0
534	20240618	115500	177507789	1986	1986	1986	1986	8
535	20240618	115400	177491901	1986	1979	1986	1979	126
536	20240618	115300	177242513	1978	1978	1978	1978	11
537	20240618	115200	177220755	1979	1979	1979	1979	2
538	20240618	115100	177216797	1979	1979	1979	1979	0
539	20240618	115000	177216797	1979	1979	1979	1979	10
540	20240618	114900	177197007	1978	1978	1979	1978	7
541	20240618	114800	177183160	1978	1978	1978	1977	1443
542	20240618	114700	174330306	1979	1979	1979	1979	0
543	20240618	114600	174330306	1979	1979	1979	1979	5
544	20240618	114500	174320411	1978	1978	1978	1978	0
545	20240618	114400	174320411	1978	1978	1978	1978	365
546	20240618	114300	173598441	1978	1977	1978	1977	1803
547	20240618	114200	170033709	1978	1979	1979	1978	111
548	20240618	114100	169814091	1987	1987	1987	1987	0
549	20240618	114000	169814091	1987	1987	1987	1987	0
550	20240618	113900	169814091	1987	1987	1987	1987	67
551	20240618	113800	169680962	1987	1987	1987	1987	408
552	20240618	113700	168870266	1987	1987	1987	1987	0
553	20240618	113600	168870266	1987	1987	1987	1987	0
554	20240618	113500	168870266	1987	1987	1987	1987	0
555	20240618	113400	168870266	1987	1987	1987	1987	0
556	20240618	113300	168870266	1987	1987	1987	1987	1
557	20240618	113200	168868279	1979	1979	1979	1979	0
558	20240618	113100	168868279	1979	1979	1979	1979	1
559	20240618	113000	168866300	1978	1978	1978	1978	772
560	20240618	112900	167339284	1984	1980	1984	1978	205
561	20240618	112800	166933746	1980	1980	1980	1980	0
562	20240618	112700	166933746	1980	1980	1980	1980	0
563	20240618	112600	166933746	1980	1980	1980	1980	1
564	20240618	112500	166931766	1986	1986	1986	1986	0
565	20240618	112400	166931766	1986	1986	1986	1986	1
566	20240618	112300	166929780	1987	1987	1987	1987	1
567	20240618	112200	166927793	1978	1978	1978	1978	0
568	20240618	112100	166927793	1978	1979	1979	1978	1601
569	20240618	112000	163760515	1979	1987	1987	1979	349
570	20240618	111900	163069044	1990	1990	1990	1990	0
571	20240618	111800	163069044	1990	1990	1990	1990	0
572	20240618	111700	163069044	1990	1990	1990	1990	53
573	20240618	111600	162963574	1990	1990	1990	1990	1
574	20240618	111500	162961584	1979	1979	1979	1979	0
575	20240618	111400	162961584	1979	1990	1990	1979	107
576	20240618	111300	162748731	1990	1979	1990	1979	41
577	20240618	111200	162667361	1991	1991	1991	1991	0
578	20240618	111100	162667361	1991	1991	1991	1991	0
579	20240618	111000	162667361	1991	1991	1991	1991	0
580	20240618	110900	162667361	1991	1991	1991	1991	0
581	20240618	110800	162667361	1991	1979	1991	1979	153
582	20240618	110700	162364562	1981	1982	1982	1981	223
583	20240618	110600	161922751	1991	1991	1991	1991	0
584	20240618	110500	161922751	1991	1991	1991	1991	0
585	20240618	110400	161922751	1991	1991	1991	1991	0
586	20240618	110300	161922751	1991	1991	1991	1991	0
587	20240618	110200	161922751	1991	1991	1991	1991	0
588	20240618	110100	161922751	1991	1991	1991	1991	0
589	20240618	110000	161922751	1991	1982	1991	1982	38
590	20240618	105900	161847156	1991	1991	1991	1991	0
591	20240618	105800	161847156	1991	1991	1991	1991	1
592	20240618	105700	161845165	1989	1989	1989	1989	0
593	20240618	105600	161845165	1989	1989	1989	1989	20
594	20240618	105500	161805385	1991	1991	1991	1991	0
595	20240618	105400	161805385	1991	1987	1991	1986	15
596	20240618	105300	161775577	1992	1992	1992	1992	0
597	20240618	105200	161775577	1992	1985	1992	1985	8
598	20240618	105100	161759690	1993	1993	1993	1993	0
599	20240618	105000	161759690	1993	1993	1993	1993	0
600	20240618	104900	161759690	1993	1988	1993	1988	6
601	20240618	104800	161747757	1993	1983	1993	1983	1718
602	20240618	104700	158326915	1983	1983	1983	1983	100
603	20240618	104600	158128615	1982	1982	1982	1982	2
604	20240618	104500	158124651	1983	1983	1983	1983	1
605	20240618	104400	158122668	1982	1982	1982	1982	4
606	20240618	104300	158114740	1983	1982	1983	1982	3
607	20240618	104200	158108793	1983	1983	1983	1983	0
608	20240618	104100	158108793	1983	1981	1983	1981	830
609	20240618	104000	156464558	1981	1981	1981	1981	141
610	20240618	103900	156185237	1981	1981	1981	1981	0
611	20240618	103800	156185237	1981	1981	1981	1981	1
612	20240618	103700	156183256	1978	1978	1978	1978	408
613	20240618	103600	155376232	1978	1978	1978	1978	0
614	20240618	103500	155376232	1978	1978	1978	1978	0
615	20240618	103400	155376232	1978	1978	1978	1978	0
616	20240618	103300	155376232	1978	1978	1978	1978	0
617	20240618	103200	155376232	1978	1978	1978	1978	110
618	20240618	103100	155158652	1977	1978	1978	1977	15
619	20240618	103000	155128983	1977	1978	1978	1977	101
620	20240618	102900	154929206	1978	1978	1978	1978	0
621	20240618	102800	154929206	1978	1978	1978	1978	13
622	20240618	102700	154903492	1977	1977	1977	1977	0
623	20240618	102600	154903492	1977	1977	1977	1977	0
624	20240618	102500	154903492	1977	1977	1977	1977	1153
625	20240618	102400	152624011	1977	1977	1977	1977	0
626	20240618	102300	152624011	1977	1977	1977	1977	9
627	20240618	102200	152606218	1978	1978	1978	1978	302
628	20240618	102100	152008862	1978	1978	1978	1978	0
629	20240618	102000	152008862	1978	1978	1981	1977	1921
630	20240618	101900	148210921	1978	1978	1978	1978	1507
631	20240618	101800	145230075	1978	1978	1978	1978	40
632	20240618	101700	145150955	1978	1978	1978	1978	0
633	20240618	101600	145150955	1978	1978	1978	1978	11
634	20240618	101500	145129197	1978	1978	1978	1978	62
635	20240618	101400	145006561	1978	1978	1978	1977	1848
636	20240618	101300	141352336	1978	1978	1978	1978	500
637	20240618	101200	140363336	1980	1980	1980	1980	1
638	20240618	101100	140361356	1978	1978	1978	1978	214
639	20240618	101000	139938064	1978	1978	1978	1978	51
640	20240618	100900	139837186	1979	1979	1979	1979	101
641	20240618	100800	139637307	1978	1982	1982	1978	26395
642	20240618	100700	87370991	1982	1982	1982	1982	155
643	20240618	100600	87063781	1981	1981	1981	1981	0
644	20240618	100500	87063781	1981	1981	1981	1981	0
645	20240618	100400	87063781	1981	1981	1981	1981	30
646	20240618	100300	87004351	1981	1982	1982	1981	302
647	20240618	100200	86405987	1982	1982	1982	1982	150
648	20240618	100100	86108687	1982	1982	1982	1982	50
649	20240618	100000	86009587	1982	1982	1982	1982	5
650	20240618	095900	85999677	1982	1983	1983	1982	255
651	20240618	095800	85494219	1983	1983	1983	1983	30
652	20240618	095700	85434729	1983	1983	1983	1983	12
653	20240618	095600	85410933	1983	1983	1983	1983	40
654	20240618	095500	85331613	1983	1983	1983	1983	1
655	20240618	095400	85329630	1983	1983	1983	1983	61
656	20240618	095300	85208667	1981	1981	1981	1981	98
657	20240618	095200	85014529	1981	1981	1981	1981	99
658	20240618	095100	84818410	1980	1983	1983	1980	14835
659	20240618	095000	55424317	1983	1982	1983	1982	6
660	20240618	094900	55412420	1982	1983	1983	1982	4802
661	20240618	094800	45891869	1984	1984	1984	1984	110
662	20240618	094700	45673629	1984	1985	1985	1984	1594
663	20240618	094600	42510829	1985	1986	1986	1985	500
664	20240618	094500	41518326	1987	1987	1987	1987	1
665	20240618	094400	41516339	1988	1989	1989	1988	101
666	20240618	094300	41315451	1990	1990	1990	1990	8
667	20240618	094200	41299531	1990	1990	1990	1990	11
668	20240618	094100	41277641	1990	1990	1990	1990	0
669	20240618	094000	41277641	1990	1990	1990	1990	0
670	20240618	093900	41277641	1990	1990	1990	1990	12
671	20240618	093800	41253761	1990	1990	1990	1990	0
672	20240618	093700	41253761	1990	1990	1990	1990	30
673	20240618	093600	41194061	1992	1992	1992	1992	0
674	20240618	093500	41194061	1992	1992	1992	1992	0
675	20240618	093400	41194061	1992	1992	1992	1992	0
676	20240618	093300	41194061	1992	1992	1992	1992	0
677	20240618	093200	41194061	1992	1992	1992	1992	0
678	20240618	093100	41194061	1992	1986	1992	1986	304
679	20240618	093000	40590311	1992	1987	1992	1987	141
680	20240618	092900	40310139	1986	1986	1986	1986	0
681	20240618	092800	40310139	1986	1986	1986	1986	0
682	20240618	092700	40310139	1986	1986	1986	1986	294
683	20240618	092600	39726255	1993	1993	1993	1993	0
684	20240618	092500	39726255	1993	1993	1993	1993	0
685	20240618	092400	39726255	1993	1993	1993	1993	0
686	20240618	092300	39726255	1993	1993	1993	1993	0
687	20240618	092200	39726255	1993	1993	1993	1993	0
688	20240618	092100	39726255	1993	1986	1993	1984	1106
689	20240618	092000	37531697	1993	1986	1993	1986	246
690	20240618	091900	37043134	1986	1986	1986	1986	47
691	20240618	091800	36949792	1986	1986	1986	1986	5
692	20240618	091700	36939862	1986	1985	1986	1983	1261
693	20240618	091600	34436266	1985	1985	1985	1985	326
694	20240618	091500	33789156	1986	1987	1987	1986	210
695	20240618	091400	33372095	1989	1987	1989	1986	140
696	20240618	091300	33094032	1990	1993	1993	1990	96
697	20240618	091200	32902941	1994	1995	1995	1994	2
698	20240618	091100	32898952	1995	1995	1995	1995	3
699	20240618	091000	32892967	1995	1995	1995	1995	20
700	20240618	090900	32853067	1995	1986	1996	1986	142
701	20240618	090800	32570989	1996	1997	1997	1996	10
702	20240618	090700	32551020	1997	1986	1997	1986	401
703	20240618	090600	31754590	1998	1998	1998	1998	5
704	20240618	090500	31744600	1999	1999	1999	1999	0
705	20240618	090400	31744600	1999	1998	1999	1998	1147
706	20240618	090300	29452498	1999	1999	1999	1999	0
707	20240618	090200	29452498	1999	1999	1999	1999	15
708	20240618	090100	29422513	2005	1995	2005	1995	1056
709	20240618	090000	27315723	1995	1984	1995	1984	13768