KissMeData/013520/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	185900	53036678	1967	1967	1967	1967	801
3	20240607	185800	53036678	1967	1967	1967	1967	0
4	20240607	185700	53036678	1967	1967	1967	1967	0
5	20240607	185600	53036678	1967	1967	1967	1967	0
6	20240607	185500	53036678	1967	1967	1967	1967	0
7	20240607	185400	53036678	1967	1967	1967	1967	0
8	20240607	185300	53036678	1967	1967	1967	1967	0
9	20240607	185200	53036678	1967	1967	1967	1967	0
10	20240607	185100	53036678	1967	1967	1967	1967	0
11	20240607	185000	53036678	1967	1967	1967	1967	0
12	20240607	184900	53036678	1967	1967	1967	1967	0
13	20240607	184800	53036678	1967	1967	1967	1967	0
14	20240607	184700	53036678	1967	1967	1967	1967	0
15	20240607	184600	53036678	1967	1967	1967	1967	0
16	20240607	184500	53036678	1967	1967	1967	1967	0
17	20240607	184400	53036678	1967	1967	1967	1967	0
18	20240607	184300	53036678	1967	1967	1967	1967	0
19	20240607	184200	53036678	1967	1967	1967	1967	0
20	20240607	184100	53036678	1967	1967	1967	1967	0
21	20240607	184000	53036678	1967	1967	1967	1967	0
22	20240607	183900	53036678	1967	1967	1967	1967	0
23	20240607	183800	53036678	1967	1967	1967	1967	0
24	20240607	183700	53036678	1967	1967	1967	1967	0
25	20240607	183600	53036678	1967	1967	1967	1967	0
26	20240607	183500	53036678	1967	1967	1967	1967	0
27	20240607	183400	53036678	1967	1967	1967	1967	0
28	20240607	183300	53036678	1967	1967	1967	1967	0
29	20240607	183200	53036678	1967	1967	1967	1967	0
30	20240607	183100	53036678	1967	1967	1967	1967	0
31	20240607	183000	53036678	1967	1967	1967	1967	0
32	20240607	182900	53036678	1967	1967	1967	1967	801
33	20240607	182800	53036678	1967	1967	1967	1967	0
34	20240607	182700	53036678	1967	1967	1967	1967	0
35	20240607	182600	53036678	1967	1967	1967	1967	0
36	20240607	182500	53036678	1967	1967	1967	1967	0
37	20240607	182400	53036678	1967	1967	1967	1967	0
38	20240607	182300	53036678	1967	1967	1967	1967	0
39	20240607	182200	53036678	1967	1967	1967	1967	0
40	20240607	182100	53036678	1967	1967	1967	1967	0
41	20240607	182000	53036678	1967	1967	1967	1967	0
42	20240607	181900	53036678	1967	1967	1967	1967	0
43	20240607	181800	53036678	1967	1967	1967	1967	0
44	20240607	181700	53036678	1967	1967	1967	1967	0
45	20240607	181600	53036678	1967	1967	1967	1967	0
46	20240607	181500	53036678	1967	1967	1967	1967	0
47	20240607	181400	53036678	1967	1967	1967	1967	0
48	20240607	181300	53036678	1967	1967	1967	1967	0
49	20240607	181200	53036678	1967	1967	1967	1967	0
50	20240607	181100	53036678	1967	1967	1967	1967	0
51	20240607	181000	53036678	1967	1967	1967	1967	0
52	20240607	180900	53036678	1967	1967	1967	1967	0
53	20240607	180800	53036678	1967	1967	1967	1967	0
54	20240607	180700	53036678	1967	1967	1967	1967	0
55	20240607	180600	53036678	1967	1967	1967	1967	0
56	20240607	180500	53036678	1967	1967	1967	1967	0
57	20240607	180400	53036678	1967	1967	1967	1967	0
58	20240607	180300	53036678	1967	1967	1967	1967	0
59	20240607	180200	53036678	1967	1967	1967	1967	0
60	20240607	180100	53036678	1967	1967	1967	1967	0
61	20240607	180000	53036678	1967	1967	1967	1967	0
62	20240607	175900	53036678	1967	1967	1967	1967	801
63	20240607	175800	53036678	1967	1967	1967	1967	0
64	20240607	175700	53036678	1967	1967	1967	1967	0
65	20240607	175600	53036678	1967	1967	1967	1967	0
66	20240607	175500	53036678	1967	1967	1967	1967	0
67	20240607	175400	53036678	1967	1967	1967	1967	0
68	20240607	175300	53036678	1967	1967	1967	1967	0
69	20240607	175200	53036678	1967	1967	1967	1967	0
70	20240607	175100	53036678	1967	1967	1967	1967	0
71	20240607	175000	53036678	1967	1967	1967	1967	0
72	20240607	174900	53036678	1967	1967	1967	1967	0
73	20240607	174800	53036678	1967	1967	1967	1967	0
74	20240607	174700	53036678	1967	1967	1967	1967	0
75	20240607	174600	53036678	1967	1967	1967	1967	0
76	20240607	174500	53036678	1967	1967	1967	1967	0
77	20240607	174400	53036678	1967	1967	1967	1967	0
78	20240607	174300	53036678	1967	1967	1967	1967	0
79	20240607	174200	53036678	1967	1967	1967	1967	0
80	20240607	174100	53036678	1967	1967	1967	1967	0
81	20240607	174000	53036678	1967	1967	1967	1967	0
82	20240607	173900	53036678	1967	1967	1967	1967	0
83	20240607	173800	53036678	1967	1967	1967	1967	0
84	20240607	173700	53036678	1967	1967	1967	1967	0
85	20240607	173600	53036678	1967	1967	1967	1967	0
86	20240607	173500	53036678	1967	1967	1967	1967	0
87	20240607	173400	53036678	1967	1967	1967	1967	0
88	20240607	173300	53036678	1967	1967	1967	1967	0
89	20240607	173200	53036678	1967	1967	1967	1967	0
90	20240607	173100	53036678	1967	1967	1967	1967	0
91	20240607	173000	53036678	1967	1967	1967	1967	0
92	20240607	172900	53036678	1967	1967	1967	1967	801
93	20240607	172800	53036678	1967	1967	1967	1967	0
94	20240607	172700	53036678	1967	1967	1967	1967	0
95	20240607	172600	53036678	1967	1967	1967	1967	0
96	20240607	172500	53036678	1967	1967	1967	1967	0
97	20240607	172400	53036678	1967	1967	1967	1967	0
98	20240607	172300	53036678	1967	1967	1967	1967	0
99	20240607	172200	53036678	1967	1967	1967	1967	0
100	20240607	172100	53036678	1967	1967	1967	1967	0
101	20240607	172000	53036678	1967	1967	1967	1967	0
102	20240607	171900	53036678	1967	1967	1967	1967	0
103	20240607	171800	53036678	1967	1967	1967	1967	0
104	20240607	171700	53036678	1967	1967	1967	1967	0
105	20240607	171600	53036678	1967	1967	1967	1967	0
106	20240607	171500	53036678	1967	1967	1967	1967	0
107	20240607	171400	53036678	1967	1967	1967	1967	0
108	20240607	171300	53036678	1967	1967	1967	1967	0
109	20240607	171200	53036678	1967	1967	1967	1967	0
110	20240607	171100	53036678	1967	1967	1967	1967	0
111	20240607	171000	53036678	1967	1967	1967	1967	0
112	20240607	170900	53036678	1967	1967	1967	1967	0
113	20240607	170800	53036678	1967	1967	1967	1967	0
114	20240607	170700	53036678	1967	1967	1967	1967	0
115	20240607	170600	53036678	1967	1967	1967	1967	0
116	20240607	170500	53036678	1967	1967	1967	1967	0
117	20240607	170400	53036678	1967	1967	1967	1967	0
118	20240607	170300	53036678	1967	1967	1967	1967	0
119	20240607	170200	53036678	1967	1967	1967	1967	0
120	20240607	170100	53036678	1967	1967	1967	1967	0
121	20240607	170000	53036678	1967	1967	1967	1967	0
122	20240607	165900	53036678	1967	1967	1967	1967	801
123	20240607	165800	53036678	1967	1967	1967	1967	0
124	20240607	165700	53036678	1967	1967	1967	1967	0
125	20240607	165600	53036678	1967	1967	1967	1967	0
126	20240607	165500	53036678	1967	1967	1967	1967	0
127	20240607	165400	53036678	1967	1967	1967	1967	0
128	20240607	165300	53036678	1967	1967	1967	1967	0
129	20240607	165200	53036678	1967	1967	1967	1967	0
130	20240607	165100	53036678	1967	1967	1967	1967	0
131	20240607	165000	53036678	1967	1967	1967	1967	0
132	20240607	164900	53036678	1967	1967	1967	1967	0
133	20240607	164800	53036678	1967	1967	1967	1967	0
134	20240607	164700	53036678	1967	1967	1967	1967	0
135	20240607	164600	53036678	1967	1967	1967	1967	0
136	20240607	164500	53036678	1967	1967	1967	1967	0
137	20240607	164400	53036678	1967	1967	1967	1967	0
138	20240607	164300	53036678	1967	1967	1967	1967	0
139	20240607	164200	53036678	1967	1967	1967	1967	0
140	20240607	164100	53036678	1967	1967	1967	1967	0
141	20240607	164000	53036678	1967	1967	1967	1967	0
142	20240607	163900	53036678	1967	1967	1967	1967	0
143	20240607	163800	53036678	1967	1967	1967	1967	0
144	20240607	163700	53036678	1967	1967	1967	1967	0
145	20240607	163600	53036678	1967	1967	1967	1967	0
146	20240607	163500	53036678	1967	1967	1967	1967	0
147	20240607	163400	53036678	1967	1967	1967	1967	0
148	20240607	163300	53036678	1967	1967	1967	1967	0
149	20240607	163200	53036678	1967	1967	1967	1967	0
150	20240607	163100	53036678	1967	1967	1967	1967	0
151	20240607	163000	53036678	1967	1967	1967	1967	0
152	20240607	162900	53036678	1967	1967	1967	1967	801
153	20240607	162800	53036678	1967	1967	1967	1967	0
154	20240607	162700	53036678	1967	1967	1967	1967	0
155	20240607	162600	53036678	1967	1967	1967	1967	0
156	20240607	162500	53036678	1967	1967	1967	1967	0
157	20240607	162400	53036678	1967	1967	1967	1967	0
158	20240607	162300	53036678	1967	1967	1967	1967	0
159	20240607	162200	53036678	1967	1967	1967	1967	0
160	20240607	162100	53036678	1967	1967	1967	1967	0
161	20240607	162000	53036678	1967	1967	1967	1967	0
162	20240607	161900	53036678	1967	1967	1967	1967	0
163	20240607	161800	53036678	1967	1967	1967	1967	0
164	20240607	161700	53036678	1967	1967	1967	1967	0
165	20240607	161600	53036678	1967	1967	1967	1967	0
166	20240607	161500	53036678	1967	1967	1967	1967	0
167	20240607	161400	53036678	1967	1967	1967	1967	0
168	20240607	161300	53036678	1967	1967	1967	1967	0
169	20240607	161200	53036678	1967	1967	1967	1967	0
170	20240607	161100	53036678	1967	1967	1967	1967	0
171	20240607	161000	53036678	1967	1967	1967	1967	0
172	20240607	160900	53036678	1967	1967	1967	1967	0
173	20240607	160800	53036678	1967	1967	1967	1967	0
174	20240607	160700	53036678	1967	1967	1967	1967	0
175	20240607	160600	53036678	1967	1967	1967	1967	0
176	20240607	160500	53036678	1967	1967	1967	1967	0
177	20240607	160400	53036678	1967	1967	1967	1967	0
178	20240607	160300	53036678	1967	1967	1967	1967	0
179	20240607	160200	53036678	1967	1967	1967	1967	0
180	20240607	160100	53036678	1967	1967	1967	1967	0
181	20240607	160000	53036678	1967	1967	1967	1967	0
182	20240607	155900	53036678	1967	1967	1967	1967	801
183	20240607	155800	53036678	1967	1967	1967	1967	0
184	20240607	155700	53036678	1967	1967	1967	1967	0
185	20240607	155600	53036678	1967	1967	1967	1967	0
186	20240607	155500	53036678	1967	1967	1967	1967	0
187	20240607	155400	53036678	1967	1967	1967	1967	0
188	20240607	155300	53036678	1967	1967	1967	1967	0
189	20240607	155200	53036678	1967	1967	1967	1967	0
190	20240607	155100	53036678	1967	1967	1967	1967	0
191	20240607	155000	53036678	1967	1967	1967	1967	0
192	20240607	154900	53036678	1967	1967	1967	1967	0
193	20240607	154800	53036678	1967	1967	1967	1967	0
194	20240607	154700	53036678	1967	1967	1967	1967	0
195	20240607	154600	53036678	1967	1967	1967	1967	0
196	20240607	154500	53036678	1967	1967	1967	1967	0
197	20240607	154400	53036678	1967	1967	1967	1967	0
198	20240607	154300	53036678	1967	1967	1967	1967	0
199	20240607	154200	53036678	1967	1967	1967	1967	0
200	20240607	154100	53036678	1967	1967	1967	1967	0
201	20240607	154000	53036678	1967	1967	1967	1967	0
202	20240607	153900	53036678	1967	1967	1967	1967	0
203	20240607	153800	53036678	1967	1967	1967	1967	0
204	20240607	153700	53036678	1967	1967	1967	1967	0
205	20240607	153600	53036678	1967	1967	1967	1967	0
206	20240607	153500	53036678	1967	1967	1967	1967	0
207	20240607	153400	53036678	1967	1967	1967	1967	0
208	20240607	153300	53036678	1967	1967	1967	1967	0
209	20240607	153200	53036678	1967	1967	1967	1967	0
210	20240607	153100	53036678	1967	1967	1967	1967	0
211	20240607	153000	53036678	1967	1967	1967	1967	801
212	20240607	152900	51461111	1958	1958	1958	1958	0
213	20240607	152800	51461111	1958	1958	1958	1958	0
214	20240607	152700	51461111	1958	1958	1958	1958	0
215	20240607	152600	51461111	1958	1958	1958	1958	0
216	20240607	152500	51461111	1958	1958	1958	1958	0
217	20240607	152400	51461111	1958	1958	1958	1958	0
218	20240607	152300	51461111	1958	1958	1958	1958	0
219	20240607	152200	51461111	1958	1958	1958	1958	0
220	20240607	152100	51461111	1958	1958	1958	1958	0
221	20240607	152000	51461111	1958	1958	1958	1958	0
222	20240607	151900	51461111	1958	1958	1958	1958	47
223	20240607	151800	51369085	1957	1957	1957	1957	0
224	20240607	151700	51369085	1957	1957	1957	1957	0
225	20240607	151600	51369085	1957	1957	1957	1957	7
226	20240607	151500	51355386	1957	1957	1957	1957	0
227	20240607	151400	51355386	1957	1957	1957	1957	0
228	20240607	151300	51355386	1957	1957	1957	1957	86
229	20240607	151200	51187084	1965	1965	1965	1965	0
230	20240607	151100	51187084	1965	1965	1965	1965	0
231	20240607	151000	51187084	1965	1965	1965	1965	500
232	20240607	150900	50204584	1965	1965	1965	1965	0
233	20240607	150800	50204584	1965	1965	1965	1965	0
234	20240607	150700	50204584	1965	1965	1965	1965	0
235	20240607	150600	50204584	1965	1965	1965	1965	0
236	20240607	150500	50204584	1965	1957	1965	1957	6
237	20240607	150400	50192834	1957	1962	1962	1957	5000
238	20240607	150300	40393850	1967	1967	1967	1967	0
239	20240607	150200	40393850	1967	1967	1967	1967	0
240	20240607	150100	40393850	1967	1967	1967	1967	0
241	20240607	150000	40393850	1967	1967	1967	1967	0
242	20240607	145900	40393850	1967	1967	1967	1967	0
243	20240607	145800	40393850	1967	1967	1967	1967	0
244	20240607	145700	40393850	1967	1967	1967	1967	0
245	20240607	145600	40393850	1967	1967	1967	1967	0
246	20240607	145500	40393850	1967	1967	1967	1967	0
247	20240607	145400	40393850	1967	1967	1967	1967	0
248	20240607	145300	40393850	1967	1967	1967	1967	0
249	20240607	145200	40393850	1967	1967	1967	1967	0
250	20240607	145100	40393850	1967	1967	1967	1967	85
251	20240607	145000	40226655	1967	1967	1967	1967	0
252	20240607	144900	40226655	1967	1967	1967	1967	0
253	20240607	144800	40226655	1967	1967	1967	1967	0
254	20240607	144700	40226655	1967	1967	1967	1967	1
255	20240607	144600	40224688	1966	1966	1966	1966	154
256	20240607	144500	39921924	1966	1966	1966	1966	320
257	20240607	144400	39292804	1966	1966	1966	1966	0
258	20240607	144300	39292804	1966	1966	1966	1966	0
259	20240607	144200	39292804	1966	1967	1967	1966	65
260	20240607	144100	39165009	1966	1966	1966	1966	0
261	20240607	144000	39165009	1966	1966	1966	1966	70
262	20240607	143900	39027389	1967	1967	1967	1967	0
263	20240607	143800	39027389	1967	1967	1967	1967	0
264	20240607	143700	39027389	1967	1967	1967	1967	0
265	20240607	143600	39027389	1967	1967	1967	1967	0
266	20240607	143500	39027389	1967	1966	1967	1966	1397
267	20240607	143400	36279887	1966	1966	1966	1966	85
268	20240607	143300	36112777	1967	1967	1967	1967	0
269	20240607	143200	36112777	1967	1967	1967	1967	0
270	20240607	143100	36112777	1967	1967	1967	1967	0
271	20240607	143000	36112777	1967	1967	1967	1967	0
272	20240607	142900	36112777	1967	1967	1967	1967	0
273	20240607	142800	36112777	1967	1967	1967	1967	0
274	20240607	142700	36112777	1967	1967	1967	1967	0
275	20240607	142600	36112777	1967	1967	1967	1967	0
276	20240607	142500	36112777	1967	1967	1967	1967	0
277	20240607	142400	36112777	1967	1967	1967	1967	0
278	20240607	142300	36112777	1967	1967	1967	1967	0
279	20240607	142200	36112777	1967	1967	1967	1967	0
280	20240607	142100	36112777	1967	1967	1967	1967	0
281	20240607	142000	36112777	1967	1967	1967	1967	0
282	20240607	141900	36112777	1967	1967	1967	1967	0
283	20240607	141800	36112777	1967	1967	1967	1967	0
284	20240607	141700	36112777	1967	1966	1967	1966	85
285	20240607	141600	35945632	1969	1969	1969	1969	0
286	20240607	141500	35945632	1969	1969	1969	1969	0
287	20240607	141400	35945632	1969	1969	1969	1969	1
288	20240607	141300	35943663	1961	1961	1961	1961	0
289	20240607	141200	35943663	1961	1961	1961	1961	0
290	20240607	141100	35943663	1961	1961	1961	1961	0
291	20240607	141000	35943663	1961	1961	1961	1961	0
292	20240607	140900	35943663	1961	1961	1961	1961	0
293	20240607	140800	35943663	1961	1961	1961	1961	0
294	20240607	140700	35943663	1961	1961	1961	1961	0
295	20240607	140600	35943663	1961	1961	1961	1961	0
296	20240607	140500	35943663	1961	1961	1961	1961	0
297	20240607	140400	35943663	1961	1961	1961	1961	7
298	20240607	140300	35929936	1961	1961	1961	1961	83
299	20240607	140200	35767173	1962	1964	1964	1962	619
300	20240607	140100	34552277	1969	1969	1969	1969	0
301	20240607	140000	34552277	1969	1969	1969	1969	85
302	20240607	135900	34384912	1969	1969	1969	1969	0
303	20240607	135800	34384912	1969	1969	1969	1969	0
304	20240607	135700	34384912	1969	1969	1969	1969	0
305	20240607	135600	34384912	1969	1969	1969	1969	0
306	20240607	135500	34384912	1969	1969	1969	1969	0
307	20240607	135400	34384912	1969	1969	1969	1969	2
308	20240607	135300	34380974	1964	1964	1964	1964	0
309	20240607	135200	34380974	1964	1964	1964	1964	0
310	20240607	135100	34380974	1964	1964	1964	1964	1
311	20240607	135000	34379010	1970	1970	1970	1970	0
312	20240607	134900	34379010	1970	1970	1970	1970	0
313	20240607	134800	34379010	1970	1970	1970	1970	387
314	20240607	134700	33616620	1970	1969	1970	1969	20
315	20240607	134600	33577232	1970	1970	1970	1970	0
316	20240607	134500	33577232	1970	1970	1970	1970	0
317	20240607	134400	33577232	1970	1970	1970	1970	0
318	20240607	134300	33577232	1970	1969	1970	1969	105
319	20240607	134200	33370401	1970	1970	1970	1970	0
320	20240607	134100	33370401	1970	1970	1970	1970	0
321	20240607	134000	33370401	1970	1970	1970	1970	27
322	20240607	133900	33317211	1970	1970	1970	1970	0
323	20240607	133800	33317211	1970	1970	1970	1970	0
324	20240607	133700	33317211	1970	1970	1970	1970	0
325	20240607	133600	33317211	1970	1970	1970	1970	20
326	20240607	133500	33277811	1970	1970	1970	1970	0
327	20240607	133400	33277811	1970	1970	1970	1970	0
328	20240607	133300	33277811	1970	1970	1970	1970	0
329	20240607	133200	33277811	1970	1968	1970	1968	40
330	20240607	133100	33199071	1970	1969	1970	1969	478
331	20240607	133000	32257862	1969	1969	1969	1969	0
332	20240607	132900	32257862	1969	1969	1969	1969	0
333	20240607	132800	32257862	1969	1969	1969	1969	0
334	20240607	132700	32257862	1969	1969	1969	1969	0
335	20240607	132600	32257862	1969	1968	1969	1968	115
336	20240607	132500	32031494	1968	1968	1968	1968	0
337	20240607	132400	32031494	1968	1968	1968	1968	0
338	20240607	132300	32031494	1968	1968	1968	1968	30
339	20240607	132200	31972454	1968	1968	1968	1968	0
340	20240607	132100	31972454	1968	1968	1968	1968	0
341	20240607	132000	31972454	1968	1968	1968	1968	30
342	20240607	131900	31913414	1968	1968	1968	1968	0
343	20240607	131800	31913414	1968	1968	1968	1968	0
344	20240607	131700	31913414	1968	1968	1968	1968	0
345	20240607	131600	31913414	1968	1968	1968	1968	1
346	20240607	131500	31911446	1966	1966	1966	1966	0
347	20240607	131400	31911446	1966	1966	1966	1966	0
348	20240607	131300	31911446	1966	1966	1966	1966	0
349	20240607	131200	31911446	1966	1966	1966	1966	0
350	20240607	131100	31911446	1966	1966	1966	1966	0
351	20240607	131000	31911446	1966	1966	1966	1966	68
352	20240607	130900	31777758	1966	1962	1966	1962	117
353	20240607	130800	31547783	1960	1960	1960	1960	1
354	20240607	130700	31545823	1960	1960	1960	1960	241
355	20240607	130600	31073463	1956	1956	1956	1956	4
356	20240607	130500	31065639	1956	1956	1956	1956	1
357	20240607	130400	31063683	1960	1960	1960	1960	8
358	20240607	130300	31048003	1960	1956	1960	1956	4
359	20240607	130200	31040175	1960	1956	1960	1956	97
360	20240607	130100	30850171	1959	1957	1959	1957	31
361	20240607	130000	30789470	1957	1956	1957	1956	5
362	20240607	125900	30779689	1956	1956	1956	1956	2
363	20240607	125800	30775777	1956	1956	1956	1956	102
364	20240607	125700	30576265	1955	1955	1955	1955	0
365	20240607	125600	30576265	1955	1955	1955	1955	8
366	20240607	125500	30560625	1955	1955	1955	1955	3
367	20240607	125400	30554760	1955	1955	1955	1955	0
368	20240607	125300	30554760	1955	1955	1955	1955	4
369	20240607	125200	30546940	1955	1959	1960	1955	92
370	20240607	125100	30366694	1955	1955	1955	1955	21
371	20240607	125000	30325639	1955	1955	1955	1955	2
372	20240607	124900	30321729	1955	1955	1955	1955	4
373	20240607	124800	30313909	1955	1955	1955	1955	2
374	20240607	124700	30309999	1955	1955	1955	1955	0
375	20240607	124600	30309999	1955	1955	1955	1955	7
376	20240607	124500	30296314	1955	1955	1955	1955	2
377	20240607	124400	30292404	1955	1955	1955	1955	0
378	20240607	124300	30292404	1955	1955	1955	1955	5
379	20240607	124200	30282629	1955	1955	1955	1955	7
380	20240607	124100	30268944	1960	1960	1960	1960	0
381	20240607	124000	30268944	1960	1955	1960	1955	5
382	20240607	123900	30259159	1955	1955	1955	1955	2
383	20240607	123800	30255249	1955	1960	1960	1955	9
384	20240607	123700	30237619	1954	1954	1954	1954	0
385	20240607	123600	30237619	1954	1954	1954	1954	8
386	20240607	123500	30221987	1954	1960	1960	1954	87
387	20240607	123400	30051479	1954	1954	1954	1954	0
388	20240607	123300	30051479	1954	1954	1954	1954	4
389	20240607	123200	30043663	1954	1954	1954	1954	6
390	20240607	123100	30031939	1954	1954	1954	1954	0
391	20240607	123000	30031939	1954	1954	1954	1954	2
392	20240607	122900	30028031	1954	1954	1954	1954	3
393	20240607	122800	30022169	1954	1954	1954	1954	2
394	20240607	122700	30018261	1954	1954	1954	1954	0
395	20240607	122600	30018261	1954	1954	1960	1954	12
396	20240607	122500	29994807	1954	1954	1954	1954	2
397	20240607	122400	29990899	1954	1954	1954	1954	0
398	20240607	122300	29990899	1954	1954	1954	1954	3
399	20240607	122200	29985037	1954	1954	1954	1954	7
400	20240607	122100	29971359	1954	1954	1954	1954	0
401	20240607	122000	29971359	1954	1954	1954	1954	2
402	20240607	121900	29967451	1954	1954	1954	1954	3
403	20240607	121800	29961589	1954	1960	1960	1954	86
404	20240607	121700	29793035	1954	1954	1954	1954	0
405	20240607	121600	29793035	1954	1954	1954	1954	8
406	20240607	121500	29777403	1954	1954	1954	1954	2
407	20240607	121400	29773495	1960	1960	1960	1960	2
408	20240607	121300	29769575	1954	1954	1954	1954	5
409	20240607	121200	29759805	1954	1954	1954	1954	7
410	20240607	121100	29746127	1954	1954	1954	1954	0
411	20240607	121000	29746127	1954	1954	1954	1954	4
412	20240607	120900	29738311	1954	1954	1954	1954	4
413	20240607	120800	29730495	1954	1954	1954	1954	3
414	20240607	120700	29724633	1954	1954	1954	1954	0
415	20240607	120600	29724633	1954	1953	1960	1953	26
416	20240607	120500	29673716	1953	1953	1953	1953	2
417	20240607	120400	29669810	1960	1957	1960	1957	649
418	20240607	120300	28399666	1952	1952	1952	1952	4
419	20240607	120200	28391858	1952	1952	1952	1952	5
420	20240607	120100	28382098	1957	1957	1957	1957	85
421	20240607	120000	28215753	1952	1952	1952	1952	2
422	20240607	115900	28211849	1952	1953	1953	1952	16
423	20240607	115800	28180603	1953	1953	1953	1953	168
424	20240607	115700	27852499	1953	1953	1953	1953	0
425	20240607	115600	27852499	1953	1953	1953	1953	8
426	20240607	115500	27836875	1953	1953	1953	1953	2
427	20240607	115400	27832969	1953	1953	1953	1953	0
428	20240607	115300	27832969	1953	1952	1953	1952	15
429	20240607	115200	27803677	1952	1951	1952	1951	7
430	20240607	115100	27790015	1951	1951	1951	1951	0
431	20240607	115000	27790015	1951	1951	1951	1951	2
432	20240607	114900	27786113	1951	1951	1951	1951	6
433	20240607	114800	27774407	1951	1951	1951	1951	2
434	20240607	114700	27770505	1951	1951	1951	1951	0
435	20240607	114600	27770505	1951	1951	1951	1951	6
436	20240607	114500	27758799	1951	1951	1951	1951	3
437	20240607	114400	27752946	1958	1951	1958	1951	95
438	20240607	114300	27567006	1951	1951	1951	1951	1
439	20240607	114200	27565055	1950	1950	1950	1950	8
440	20240607	114100	27549455	1950	1950	1950	1950	96
441	20240607	114000	27362255	1950	1950	1950	1950	3
442	20240607	113900	27356405	1950	1950	1950	1950	4
443	20240607	113800	27348605	1950	1950	1950	1950	2
444	20240607	113700	27344705	1950	1950	1950	1950	0
445	20240607	113600	27344705	1950	1950	1957	1950	9
446	20240607	113500	27327148	1950	1950	1950	1950	2
447	20240607	113400	27323248	1957	1957	1957	1957	4
448	20240607	113300	27315420	1950	1950	1950	1950	3
449	20240607	113200	27309570	1950	1950	1958	1950	8
450	20240607	113100	27293954	1958	1958	1958	1958	0
451	20240607	113000	27293954	1958	1950	1958	1950	5
452	20240607	112900	27284188	1958	1950	1958	1950	6
453	20240607	112800	27272456	1950	1950	1950	1950	2
454	20240607	112700	27268556	1958	1958	1958	1958	85
455	20240607	112600	27102126	1950	1946	1950	1946	8
456	20240607	112500	27086542	1946	1946	1946	1946	1
457	20240607	112400	27084596	1946	1946	1946	1946	0
458	20240607	112300	27084596	1946	1946	1946	1946	4
459	20240607	112200	27076812	1946	1946	1946	1946	29
460	20240607	112100	27020378	1946	1946	1946	1946	0
461	20240607	112000	27020378	1946	1946	1946	1946	2
462	20240607	111900	27016486	1946	1946	1946	1946	4
463	20240607	111800	27008702	1946	1952	1958	1946	12
464	20240607	111700	26985266	1952	1952	1952	1952	30
465	20240607	111600	26926706	1945	1945	1945	1945	5
466	20240607	111500	26916981	1945	1952	1952	1945	5
467	20240607	111400	26907242	1945	1945	1945	1945	0
468	20240607	111300	26907242	1945	1945	1945	1945	4
469	20240607	111200	26899462	1945	1945	1945	1945	8
470	20240607	111100	26883902	1952	1952	1952	1952	0
471	20240607	111000	26883902	1952	1952	1952	1945	90
472	20240607	110900	26708243	1945	1946	1952	1945	22
473	20240607	110800	26665319	1946	1947	1952	1946	16
474	20240607	110700	26634134	1947	1947	1947	1947	0
475	20240607	110600	26634134	1947	1948	1948	1947	2
476	20240607	110500	26630239	1949	1949	1949	1949	1
477	20240607	110400	26628290	1944	1944	1944	1944	0
478	20240607	110300	26628290	1944	1944	1944	1944	4
479	20240607	110200	26620514	1944	1944	1944	1944	7
480	20240607	110100	26606906	1944	1944	1944	1944	0
481	20240607	110000	26606906	1944	1944	1944	1944	2
482	20240607	105900	26603018	1944	1944	1944	1944	3
483	20240607	105800	26597186	1944	1944	1944	1944	2
484	20240607	105700	26593298	1950	1950	1950	1950	0
485	20240607	105600	26593298	1950	1950	1950	1950	7
486	20240607	105500	26579648	1950	1950	1950	1950	2
487	20240607	105400	26575748	1950	1950	1950	1950	11
488	20240607	105300	26554298	1944	1950	1950	1944	90
489	20240607	105200	26378828	1944	1944	1950	1944	9
490	20240607	105100	26361314	1944	1944	1944	1944	0
491	20240607	105000	26361314	1944	1944	1944	1944	3
492	20240607	104900	26355482	1944	1944	1944	1944	3
493	20240607	104800	26349650	1944	1944	1944	1944	2
494	20240607	104700	26345762	1944	1945	1945	1944	304
495	20240607	104600	25754501	1945	1945	1950	1945	6
496	20240607	104500	25742826	1945	1945	1945	1945	2
497	20240607	104400	25738936	1945	1945	1945	1945	0
498	20240607	104300	25738936	1945	1952	1952	1945	23
499	20240607	104200	25694061	1945	1943	1945	1943	6
500	20240607	104100	25682393	1943	1943	1943	1943	0
501	20240607	104000	25682393	1943	1943	1943	1943	3
502	20240607	103900	25676564	1943	1943	1943	1943	4
503	20240607	103800	25668792	1943	1943	1943	1943	502
504	20240607	103700	24693406	1944	1944	1944	1944	166
505	20240607	103600	24370702	1944	1956	1956	1944	94
506	20240607	103500	24186934	1944	1944	1944	1944	3
507	20240607	103400	24181102	1943	1943	1943	1943	0
508	20240607	103300	24181102	1943	1943	1943	1943	4
509	20240607	103200	24173330	1943	1943	1943	1943	8
510	20240607	103100	24157786	1944	1944	1944	1944	0
511	20240607	103000	24157786	1944	1944	1944	1944	43
512	20240607	102900	24074194	1943	1958	1958	1943	16
513	20240607	102800	24043064	1944	1958	1958	1944	3
514	20240607	102700	24037218	1944	1944	1944	1944	0
515	20240607	102600	24037218	1944	1944	1958	1944	9
516	20240607	102500	24019708	1944	1944	1944	1944	2
517	20240607	102400	24015820	1958	1958	1958	1958	0
518	20240607	102300	24015820	1958	1944	1958	1944	5
519	20240607	102200	24006086	1944	1944	1944	1944	6
520	20240607	102100	23994422	1944	1944	1944	1944	0
521	20240607	102000	23994422	1944	1944	1944	1944	4
522	20240607	101900	23986646	1944	1959	1959	1944	89
523	20240607	101800	23812340	1943	1943	1943	1943	3
524	20240607	101700	23806511	1959	1959	1959	1959	0
525	20240607	101600	23806511	1959	1943	1959	1943	8
526	20240607	101500	23790951	1943	1943	1943	1943	2
527	20240607	101400	23787065	1943	1944	1944	1943	61
528	20240607	101300	23668510	1944	1944	1944	1944	4
529	20240607	101200	23660734	1944	1944	1956	1944	10
530	20240607	101100	23641258	1957	1958	1958	1957	5
531	20240607	101000	23631472	1944	1945	1945	1944	341
532	20240607	100900	22968502	1945	1945	1945	1945	3
533	20240607	100800	22962667	1945	1960	1960	1945	2
534	20240607	100700	22958762	1945	1945	1945	1945	0
535	20240607	100600	22958762	1945	1960	1960	1945	27
536	20240607	100500	22905947	1945	1945	1945	1945	2
537	20240607	100400	22902057	1960	1960	1960	1960	1
538	20240607	100300	22900097	1945	1945	1945	1945	4
539	20240607	100200	22892317	1945	1962	1962	1945	93
540	20240607	100100	22709970	1944	1944	1944	1944	0
541	20240607	100000	22709970	1944	1944	1944	1944	3
542	20240607	095900	22704138	1944	1944	1944	1944	2
543	20240607	095800	22700250	1944	1944	1944	1944	2
544	20240607	095700	22696362	1944	1944	1944	1944	0
545	20240607	095600	22696362	1944	1944	1944	1944	1011
546	20240607	095500	20730978	1944	1944	1944	1944	2
547	20240607	095400	20727090	1962	1944	1962	1944	510
548	20240607	095300	19735470	1944	1944	1944	1944	4
549	20240607	095200	19727694	1944	1944	1944	1944	8
550	20240607	095100	19712142	1962	1959	1962	1959	2
551	20240607	095000	19708221	1944	1944	1944	1944	3
552	20240607	094900	19702389	1944	1944	1944	1944	3
553	20240607	094800	19696557	1944	1944	1944	1944	2
554	20240607	094700	19692669	1942	1943	1943	1942	962
555	20240607	094600	17823798	1942	1942	1950	1942	8
556	20240607	094500	17808254	1942	1950	1950	1942	89
557	20240607	094400	17634720	1950	1942	1950	1942	3
558	20240607	094300	17628878	1943	1943	1943	1943	4
559	20240607	094200	17621106	1943	1943	1943	1943	4
560	20240607	094100	17613334	1950	1950	1950	1950	0
561	20240607	094000	17613334	1950	1950	1950	1950	2
562	20240607	093900	17609434	1950	1949	1950	1949	1032
563	20240607	093800	15597212	1941	1948	1948	1941	53
564	20240607	093700	15493989	1948	1948	1948	1948	1
565	20240607	093600	15492041	1941	1941	1941	1941	7
566	20240607	093500	15478454	1948	1941	1948	1941	428
567	20240607	093400	14647699	1940	1940	1940	1940	0
568	20240607	093300	14647699	1940	1940	1940	1940	3
569	20240607	093200	14641879	1940	1940	1940	1940	8
570	20240607	093100	14626359	1941	1947	1947	1941	1521
571	20240607	093000	11668152	1947	1947	1947	1947	3
572	20240607	092900	11662311	1947	1947	1947	1947	3
573	20240607	092800	11656470	1947	1950	1950	1947	87
574	20240607	092700	11486823	1947	1947	1947	1947	1
575	20240607	092600	11484876	1947	1948	1948	1947	116
576	20240607	092500	11258940	1948	1948	1948	1948	3
577	20240607	092400	11253096	1948	1947	1948	1947	57
578	20240607	092300	11142065	1947	1947	1947	1947	5
579	20240607	092200	11132330	1947	1947	1947	1947	6
580	20240607	092100	11120648	1947	1947	1947	1947	500
581	20240607	092000	10147148	1947	1947	1947	1947	3
582	20240607	091900	10141307	1948	1948	1948	1948	3
583	20240607	091800	10135463	1950	1950	1950	1948	307
584	20240607	091700	9536817	1950	1950	1950	1950	458
585	20240607	091600	8643717	1950	1950	1950	1950	7
586	20240607	091500	8630067	1950	1950	1950	1950	3
587	20240607	091400	8624217	1950	1952	1952	1950	4000
588	20240607	091300	822867	1952	1952	1952	1952	4
589	20240607	091200	815059	1952	1951	1952	1951	87
590	20240607	091100	645236	1951	1951	1951	1951	0
591	20240607	091000	645236	1951	1951	1951	1951	2
592	20240607	090900	641334	1951	1951	1951	1951	4
593	20240607	090800	633530	1951	1951	1951	1951	20
594	20240607	090700	594510	1952	1952	1952	1952	214
595	20240607	090600	176782	1952	1952	1952	1952	23
596	20240607	090500	131886	1950	1950	1950	1950	1
597	20240607	090400	129936	1953	1953	1953	1953	0
598	20240607	090300	129936	1953	1953	1953	1953	2
599	20240607	090200	126030	1953	1953	1953	1953	3
600	20240607	090100	120171	1970	1970	1970	1970	0
601	20240607	090000	120171	1970	1970	1971	1970	61