KissMeData/039310/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	192600	29021844	1950	1950	1950	1950	2886
3	20240628	192500	29021844	1950	1950	1950	1950	0
4	20240628	192400	29021844	1950	1950	1950	1950	0
5	20240628	192300	29021844	1950	1950	1950	1950	0
6	20240628	192200	29021844	1950	1950	1950	1950	0
7	20240628	192100	29021844	1950	1950	1950	1950	0
8	20240628	192000	29021844	1950	1950	1950	1950	0
9	20240628	191900	29021844	1950	1950	1950	1950	0
10	20240628	191800	29021844	1950	1950	1950	1950	0
11	20240628	191700	29021844	1950	1950	1950	1950	0
12	20240628	191600	29021844	1950	1950	1950	1950	0
13	20240628	191500	29021844	1950	1950	1950	1950	0
14	20240628	191400	29021844	1950	1950	1950	1950	0
15	20240628	191300	29021844	1950	1950	1950	1950	0
16	20240628	191200	29021844	1950	1950	1950	1950	0
17	20240628	191100	29021844	1950	1950	1950	1950	0
18	20240628	191000	29021844	1950	1950	1950	1950	0
19	20240628	190900	29021844	1950	1950	1950	1950	0
20	20240628	190800	29021844	1950	1950	1950	1950	0
21	20240628	190700	29021844	1950	1950	1950	1950	0
22	20240628	190600	29021844	1950	1950	1950	1950	0
23	20240628	190500	29021844	1950	1950	1950	1950	0
24	20240628	190400	29021844	1950	1950	1950	1950	0
25	20240628	190300	29021844	1950	1950	1950	1950	0
26	20240628	190200	29021844	1950	1950	1950	1950	0
27	20240628	190100	29021844	1950	1950	1950	1950	0
28	20240628	190000	29021844	1950	1950	1950	1950	0
29	20240628	185900	29021844	1950	1950	1950	1950	0
30	20240628	185800	29021844	1950	1950	1950	1950	0
31	20240628	185700	29021844	1950	1950	1950	1950	0
32	20240628	185600	29021844	1950	1950	1950	1950	2886
33	20240628	185500	29021844	1950	1950	1950	1950	0
34	20240628	185400	29021844	1950	1950	1950	1950	0
35	20240628	185300	29021844	1950	1950	1950	1950	0
36	20240628	185200	29021844	1950	1950	1950	1950	0
37	20240628	185100	29021844	1950	1950	1950	1950	0
38	20240628	185000	29021844	1950	1950	1950	1950	0
39	20240628	184900	29021844	1950	1950	1950	1950	0
40	20240628	184800	29021844	1950	1950	1950	1950	0
41	20240628	184700	29021844	1950	1950	1950	1950	0
42	20240628	184600	29021844	1950	1950	1950	1950	0
43	20240628	184500	29021844	1950	1950	1950	1950	0
44	20240628	184400	29021844	1950	1950	1950	1950	0
45	20240628	184300	29021844	1950	1950	1950	1950	0
46	20240628	184200	29021844	1950	1950	1950	1950	0
47	20240628	184100	29021844	1950	1950	1950	1950	0
48	20240628	184000	29021844	1950	1950	1950	1950	0
49	20240628	183900	29021844	1950	1950	1950	1950	0
50	20240628	183800	29021844	1950	1950	1950	1950	0
51	20240628	183700	29021844	1950	1950	1950	1950	0
52	20240628	183600	29021844	1950	1950	1950	1950	0
53	20240628	183500	29021844	1950	1950	1950	1950	0
54	20240628	183400	29021844	1950	1950	1950	1950	0
55	20240628	183300	29021844	1950	1950	1950	1950	0
56	20240628	183200	29021844	1950	1950	1950	1950	0
57	20240628	183100	29021844	1950	1950	1950	1950	0
58	20240628	183000	29021844	1950	1950	1950	1950	0
59	20240628	182900	29021844	1950	1950	1950	1950	0
60	20240628	182800	29021844	1950	1950	1950	1950	0
61	20240628	182700	29021844	1950	1950	1950	1950	0
62	20240628	182600	29021844	1950	1950	1950	1950	2886
63	20240628	182500	29021844	1950	1950	1950	1950	0
64	20240628	182400	29021844	1950	1950	1950	1950	0
65	20240628	182300	29021844	1950	1950	1950	1950	0
66	20240628	182200	29021844	1950	1950	1950	1950	0
67	20240628	182100	29021844	1950	1950	1950	1950	0
68	20240628	182000	29021844	1950	1950	1950	1950	0
69	20240628	181900	29021844	1950	1950	1950	1950	0
70	20240628	181800	29021844	1950	1950	1950	1950	0
71	20240628	181700	29021844	1950	1950	1950	1950	0
72	20240628	181600	29021844	1950	1950	1950	1950	0
73	20240628	181500	29021844	1950	1950	1950	1950	0
74	20240628	181400	29021844	1950	1950	1950	1950	0
75	20240628	181300	29021844	1950	1950	1950	1950	0
76	20240628	181200	29021844	1950	1950	1950	1950	0
77	20240628	181100	29021844	1950	1950	1950	1950	0
78	20240628	181000	29021844	1950	1950	1950	1950	0
79	20240628	180900	29021844	1950	1950	1950	1950	0
80	20240628	180800	29021844	1950	1950	1950	1950	0
81	20240628	180700	29021844	1950	1950	1950	1950	0
82	20240628	180600	29021844	1950	1950	1950	1950	0
83	20240628	180500	29021844	1950	1950	1950	1950	0
84	20240628	180400	29021844	1950	1950	1950	1950	0
85	20240628	180300	29021844	1950	1950	1950	1950	0
86	20240628	180200	29021844	1950	1950	1950	1950	0
87	20240628	180100	29021844	1950	1950	1950	1950	0
88	20240628	180000	29021844	1950	1950	1950	1950	0
89	20240628	175900	29021844	1950	1950	1950	1950	0
90	20240628	175800	29021844	1950	1950	1950	1950	0
91	20240628	175700	29021844	1950	1950	1950	1950	0
92	20240628	175600	29021844	1950	1950	1950	1950	2886
93	20240628	175500	29021844	1950	1950	1950	1950	0
94	20240628	175400	29021844	1950	1950	1950	1950	0
95	20240628	175300	29021844	1950	1950	1950	1950	0
96	20240628	175200	29021844	1950	1950	1950	1950	0
97	20240628	175100	29021844	1950	1950	1950	1950	0
98	20240628	175000	29021844	1950	1950	1950	1950	0
99	20240628	174900	29021844	1950	1950	1950	1950	0
100	20240628	174800	29021844	1950	1950	1950	1950	0
101	20240628	174700	29021844	1950	1950	1950	1950	0
102	20240628	174600	29021844	1950	1950	1950	1950	0
103	20240628	174500	29021844	1950	1950	1950	1950	0
104	20240628	174400	29021844	1950	1950	1950	1950	0
105	20240628	174300	29021844	1950	1950	1950	1950	0
106	20240628	174200	29021844	1950	1950	1950	1950	0
107	20240628	174100	29021844	1950	1950	1950	1950	0
108	20240628	174000	29021844	1950	1950	1950	1950	0
109	20240628	173900	29021844	1950	1950	1950	1950	0
110	20240628	173800	29021844	1950	1950	1950	1950	0
111	20240628	173700	29021844	1950	1950	1950	1950	0
112	20240628	173600	29021844	1950	1950	1950	1950	0
113	20240628	173500	29021844	1950	1950	1950	1950	0
114	20240628	173400	29021844	1950	1950	1950	1950	0
115	20240628	173300	29021844	1950	1950	1950	1950	0
116	20240628	173200	29021844	1950	1950	1950	1950	0
117	20240628	173100	29021844	1950	1950	1950	1950	0
118	20240628	173000	29021844	1950	1950	1950	1950	0
119	20240628	172900	29021844	1950	1950	1950	1950	0
120	20240628	172800	29021844	1950	1950	1950	1950	0
121	20240628	172700	29021844	1950	1950	1950	1950	0
122	20240628	172600	29021844	1950	1950	1950	1950	2886
123	20240628	172500	29021844	1950	1950	1950	1950	0
124	20240628	172400	29021844	1950	1950	1950	1950	0
125	20240628	172300	29021844	1950	1950	1950	1950	0
126	20240628	172200	29021844	1950	1950	1950	1950	0
127	20240628	172100	29021844	1950	1950	1950	1950	0
128	20240628	172000	29021844	1950	1950	1950	1950	0
129	20240628	171900	29021844	1950	1950	1950	1950	0
130	20240628	171800	29021844	1950	1950	1950	1950	0
131	20240628	171700	29021844	1950	1950	1950	1950	0
132	20240628	171600	29021844	1950	1950	1950	1950	0
133	20240628	171500	29021844	1950	1950	1950	1950	0
134	20240628	171400	29021844	1950	1950	1950	1950	0
135	20240628	171300	29021844	1950	1950	1950	1950	0
136	20240628	171200	29021844	1950	1950	1950	1950	0
137	20240628	171100	29021844	1950	1950	1950	1950	0
138	20240628	171000	29021844	1950	1950	1950	1950	0
139	20240628	170900	29021844	1950	1950	1950	1950	0
140	20240628	170800	29021844	1950	1950	1950	1950	0
141	20240628	170700	29021844	1950	1950	1950	1950	0
142	20240628	170600	29021844	1950	1950	1950	1950	0
143	20240628	170500	29021844	1950	1950	1950	1950	0
144	20240628	170400	29021844	1950	1950	1950	1950	0
145	20240628	170300	29021844	1950	1950	1950	1950	0
146	20240628	170200	29021844	1950	1950	1950	1950	0
147	20240628	170100	29021844	1950	1950	1950	1950	0
148	20240628	170000	29021844	1950	1950	1950	1950	0
149	20240628	165900	29021844	1950	1950	1950	1950	0
150	20240628	165800	29021844	1950	1950	1950	1950	0
151	20240628	165700	29021844	1950	1950	1950	1950	0
152	20240628	165600	29021844	1950	1950	1950	1950	2886
153	20240628	165500	29021844	1950	1950	1950	1950	0
154	20240628	165400	29021844	1950	1950	1950	1950	0
155	20240628	165300	29021844	1950	1950	1950	1950	0
156	20240628	165200	29021844	1950	1950	1950	1950	0
157	20240628	165100	29021844	1950	1950	1950	1950	0
158	20240628	165000	29021844	1950	1950	1950	1950	0
159	20240628	164900	29021844	1950	1950	1950	1950	0
160	20240628	164800	29021844	1950	1950	1950	1950	0
161	20240628	164700	29021844	1950	1950	1950	1950	0
162	20240628	164600	29021844	1950	1950	1950	1950	0
163	20240628	164500	29021844	1950	1950	1950	1950	0
164	20240628	164400	29021844	1950	1950	1950	1950	0
165	20240628	164300	29021844	1950	1950	1950	1950	0
166	20240628	164200	29021844	1950	1950	1950	1950	0
167	20240628	164100	29021844	1950	1950	1950	1950	0
168	20240628	164000	29021844	1950	1950	1950	1950	0
169	20240628	163900	29021844	1950	1950	1950	1950	0
170	20240628	163800	29021844	1950	1950	1950	1950	0
171	20240628	163700	29021844	1950	1950	1950	1950	0
172	20240628	163600	29021844	1950	1950	1950	1950	0
173	20240628	163500	29021844	1950	1950	1950	1950	0
174	20240628	163400	29021844	1950	1950	1950	1950	0
175	20240628	163300	29021844	1950	1950	1950	1950	0
176	20240628	163200	29021844	1950	1950	1950	1950	0
177	20240628	163100	29021844	1950	1950	1950	1950	0
178	20240628	163000	29021844	1950	1950	1950	1950	0
179	20240628	162900	29021844	1950	1950	1950	1950	0
180	20240628	162800	29021844	1950	1950	1950	1950	0
181	20240628	162700	29021844	1950	1950	1950	1950	0
182	20240628	162600	29021844	1950	1950	1950	1950	2886
183	20240628	162500	29021844	1950	1950	1950	1950	0
184	20240628	162400	29021844	1950	1950	1950	1950	0
185	20240628	162300	29021844	1950	1950	1950	1950	0
186	20240628	162200	29021844	1950	1950	1950	1950	0
187	20240628	162100	29021844	1950	1950	1950	1950	0
188	20240628	162000	29021844	1950	1950	1950	1950	0
189	20240628	161900	29021844	1950	1950	1950	1950	0
190	20240628	161800	29021844	1950	1950	1950	1950	0
191	20240628	161700	29021844	1950	1950	1950	1950	0
192	20240628	161600	29021844	1950	1950	1950	1950	0
193	20240628	161500	29021844	1950	1950	1950	1950	0
194	20240628	161400	29021844	1950	1950	1950	1950	0
195	20240628	161300	29021844	1950	1950	1950	1950	0
196	20240628	161200	29021844	1950	1950	1950	1950	0
197	20240628	161100	29021844	1950	1950	1950	1950	0
198	20240628	161000	29021844	1950	1950	1950	1950	0
199	20240628	160900	29021844	1950	1950	1950	1950	0
200	20240628	160800	29021844	1950	1950	1950	1950	0
201	20240628	160700	29021844	1950	1950	1950	1950	0
202	20240628	160600	29021844	1950	1950	1950	1950	0
203	20240628	160500	29021844	1950	1950	1950	1950	0
204	20240628	160400	29021844	1950	1950	1950	1950	0
205	20240628	160300	29021844	1950	1950	1950	1950	0
206	20240628	160200	29021844	1950	1950	1950	1950	0
207	20240628	160100	29021844	1950	1950	1950	1950	0
208	20240628	160000	29021844	1950	1950	1950	1950	0
209	20240628	155900	29021844	1950	1950	1950	1950	0
210	20240628	155800	29021844	1950	1950	1950	1950	0
211	20240628	155700	29021844	1950	1950	1950	1950	0
212	20240628	155600	29021844	1950	1950	1950	1950	2886
213	20240628	155500	29021844	1950	1950	1950	1950	0
214	20240628	155400	29021844	1950	1950	1950	1950	0
215	20240628	155300	29021844	1950	1950	1950	1950	0
216	20240628	155200	29021844	1950	1950	1950	1950	0
217	20240628	155100	29021844	1950	1950	1950	1950	0
218	20240628	155000	29021844	1950	1950	1950	1950	0
219	20240628	154900	29021844	1950	1950	1950	1950	0
220	20240628	154800	29021844	1950	1950	1950	1950	0
221	20240628	154700	29021844	1950	1950	1950	1950	0
222	20240628	154600	29021844	1950	1950	1950	1950	0
223	20240628	154500	29021844	1950	1950	1950	1950	0
224	20240628	154400	29021844	1950	1950	1950	1950	0
225	20240628	154300	29021844	1950	1950	1950	1950	0
226	20240628	154200	29021844	1950	1950	1950	1950	0
227	20240628	154100	29021844	1950	1950	1950	1950	0
228	20240628	154000	29021844	1950	1950	1950	1950	0
229	20240628	153900	29021844	1950	1950	1950	1950	0
230	20240628	153800	29021844	1950	1950	1950	1950	0
231	20240628	153700	29021844	1950	1950	1950	1950	0
232	20240628	153600	29021844	1950	1950	1950	1950	0
233	20240628	153500	29021844	1950	1950	1950	1950	0
234	20240628	153400	29021844	1950	1950	1950	1950	0
235	20240628	153300	29021844	1950	1950	1950	1950	0
236	20240628	153200	29021844	1950	1950	1950	1950	0
237	20240628	153100	29021844	1950	1950	1950	1950	0
238	20240628	153000	29021844	1950	1950	1950	1950	2886
239	20240628	152900	23394144	1975	1975	1975	1975	0
240	20240628	152800	23394144	1975	1975	1975	1975	0
241	20240628	152700	23394144	1975	1975	1975	1975	0
242	20240628	152600	23394144	1975	1975	1975	1975	0
243	20240628	152500	23394144	1975	1975	1975	1975	0
244	20240628	152400	23394144	1975	1975	1975	1975	0
245	20240628	152300	23394144	1975	1975	1975	1975	0
246	20240628	152200	23394144	1975	1975	1975	1975	0
247	20240628	152100	23394144	1975	1975	1975	1975	0
248	20240628	152000	23394144	1975	1975	1975	1975	0
249	20240628	151900	23394144	1975	1975	1975	1975	0
250	20240628	151800	23394144	1975	1975	1975	1975	1
251	20240628	151700	23392169	1951	1951	1951	1951	0
252	20240628	151600	23392169	1951	1952	1952	1951	12
253	20240628	151500	23368755	1975	1975	1975	1975	0
254	20240628	151400	23368755	1975	1975	1975	1975	8
255	20240628	151300	23352955	1976	1976	1976	1976	0
256	20240628	151200	23352955	1976	1976	1976	1976	0
257	20240628	151100	23352955	1976	1976	1976	1976	0
258	20240628	151000	23352955	1976	1976	1976	1976	0
259	20240628	150900	23352955	1976	1976	1976	1976	0
260	20240628	150800	23352955	1976	1976	1976	1976	1
261	20240628	150700	23350979	1953	1953	1953	1953	0
262	20240628	150600	23350979	1953	1953	1953	1953	0
263	20240628	150500	23350979	1953	1953	1953	1953	0
264	20240628	150400	23350979	1953	1977	1977	1953	409
265	20240628	150300	22550697	1977	1977	1977	1977	0
266	20240628	150200	22550697	1977	1977	1977	1977	28
267	20240628	150100	22495341	1958	1958	1958	1958	0
268	20240628	150000	22495341	1958	1958	1958	1958	108
269	20240628	145900	22283877	1979	1979	1979	1979	0
270	20240628	145800	22283877	1979	1979	1979	1979	0
271	20240628	145700	22283877	1979	1979	1979	1979	0
272	20240628	145600	22283877	1979	1979	1979	1979	0
273	20240628	145500	22283877	1979	1979	1979	1979	0
274	20240628	145400	22283877	1979	1979	1979	1979	0
275	20240628	145300	22283877	1979	1979	1979	1979	0
276	20240628	145200	22283877	1979	1979	1979	1979	0
277	20240628	145100	22283877	1979	1979	1979	1979	0
278	20240628	145000	22283877	1979	1979	1979	1979	0
279	20240628	144900	22283877	1979	1979	1979	1979	0
280	20240628	144800	22283877	1979	1976	1979	1976	150
281	20240628	144700	21987313	1957	1957	1957	1957	0
282	20240628	144600	21987313	1957	1957	1957	1957	0
283	20240628	144500	21987313	1957	1957	1957	1957	0
284	20240628	144400	21987313	1957	1957	1957	1957	0
285	20240628	144300	21987313	1957	1957	1957	1957	0
286	20240628	144200	21987313	1957	1957	1957	1957	0
287	20240628	144100	21987313	1957	1957	1957	1957	0
288	20240628	144000	21987313	1957	1957	1957	1957	10
289	20240628	143900	21967743	1957	1957	1957	1957	0
290	20240628	143800	21967743	1957	1957	1957	1957	0
291	20240628	143700	21967743	1957	1957	1957	1957	0
292	20240628	143600	21967743	1957	1957	1957	1957	0
293	20240628	143500	21967743	1957	1957	1957	1957	0
294	20240628	143400	21967743	1957	1972	1979	1957	341
295	20240628	143300	21298336	1958	1958	1958	1958	0
296	20240628	143200	21298336	1958	1958	1958	1958	0
297	20240628	143100	21298336	1958	1958	1958	1958	0
298	20240628	143000	21298336	1958	1958	1958	1958	0
299	20240628	142900	21298336	1958	1958	1958	1958	0
300	20240628	142800	21298336	1958	1958	1958	1958	0
301	20240628	142700	21298336	1958	1958	1958	1958	0
302	20240628	142600	21298336	1958	1958	1958	1958	0
303	20240628	142500	21298336	1958	1958	1958	1958	0
304	20240628	142400	21298336	1958	1958	1958	1958	0
305	20240628	142300	21298336	1958	1958	1958	1958	0
306	20240628	142200	21298336	1958	1958	1958	1958	0
307	20240628	142100	21298336	1958	1958	1958	1958	0
308	20240628	142000	21298336	1958	1958	1958	1958	10
309	20240628	141900	21278756	1957	1957	1957	1957	0
310	20240628	141800	21278756	1957	1957	1957	1957	0
311	20240628	141700	21278756	1957	1959	1959	1957	50
312	20240628	141600	21180873	1977	1977	1977	1977	0
313	20240628	141500	21180873	1977	1977	1977	1977	0
314	20240628	141400	21180873	1977	1977	1977	1977	0
315	20240628	141300	21180873	1977	1977	1977	1977	0
316	20240628	141200	21180873	1977	1977	1977	1977	0
317	20240628	141100	21180873	1977	1977	1977	1977	0
318	20240628	141000	21180873	1977	1977	1977	1977	0
319	20240628	140900	21180873	1977	1977	1977	1977	0
320	20240628	140800	21180873	1977	1977	1977	1977	0
321	20240628	140700	21180873	1977	1977	1977	1977	0
322	20240628	140600	21180873	1977	1977	1977	1977	0
323	20240628	140500	21180873	1977	1977	1977	1977	0
324	20240628	140400	21180873	1977	1977	1977	1977	0
325	20240628	140300	21180873	1977	1977	1977	1977	0
326	20240628	140200	21180873	1977	1977	1977	1977	0
327	20240628	140100	21180873	1977	1977	1977	1977	0
328	20240628	140000	21180873	1977	1977	1977	1977	218
329	20240628	135900	20749887	1979	1979	1979	1979	0
330	20240628	135800	20749887	1979	1979	1979	1979	0
331	20240628	135700	20749887	1979	1979	1979	1979	0
332	20240628	135600	20749887	1979	1979	1979	1979	0
333	20240628	135500	20749887	1979	1979	1979	1979	0
334	20240628	135400	20749887	1979	1979	1979	1979	0
335	20240628	135300	20749887	1979	1979	1979	1979	0
336	20240628	135200	20749887	1979	1979	1979	1979	0
337	20240628	135100	20749887	1979	1979	1979	1979	0
338	20240628	135000	20749887	1979	1979	1979	1979	0
339	20240628	134900	20749887	1979	1979	1979	1979	0
340	20240628	134800	20749887	1979	1979	1979	1979	0
341	20240628	134700	20749887	1979	1979	1979	1979	0
342	20240628	134600	20749887	1979	1977	1979	1977	115
343	20240628	134500	20522428	1958	1958	1958	1958	0
344	20240628	134400	20522428	1958	1958	1958	1958	0
345	20240628	134300	20522428	1958	1958	1958	1958	0
346	20240628	134200	20522428	1958	1958	1958	1958	0
347	20240628	134100	20522428	1958	1958	1958	1958	0
348	20240628	134000	20522428	1958	1958	1958	1958	10
349	20240628	133900	20502848	1978	1978	1978	1978	0
350	20240628	133800	20502848	1978	1978	1978	1978	0
351	20240628	133700	20502848	1978	1978	1978	1978	0
352	20240628	133600	20502848	1978	1978	1978	1978	0
353	20240628	133500	20502848	1978	1978	1978	1978	0
354	20240628	133400	20502848	1978	1978	1978	1978	0
355	20240628	133300	20502848	1978	1978	1978	1978	0
356	20240628	133200	20502848	1978	1978	1978	1978	0
357	20240628	133100	20502848	1978	1978	1978	1978	0
358	20240628	133000	20502848	1978	1978	1978	1978	0
359	20240628	132900	20502848	1978	1978	1978	1978	0
360	20240628	132800	20502848	1978	1978	1978	1978	0
361	20240628	132700	20502848	1978	1978	1978	1978	0
362	20240628	132600	20502848	1978	1978	1978	1978	1
363	20240628	132500	20500870	1957	1957	1957	1957	0
364	20240628	132400	20500870	1957	1957	1957	1957	0
365	20240628	132300	20500870	1957	1957	1957	1957	0
366	20240628	132200	20500870	1957	1957	1957	1957	0
367	20240628	132100	20500870	1957	1957	1957	1957	0
368	20240628	132000	20500870	1957	1957	1957	1957	10
369	20240628	131900	20481300	1978	1978	1978	1978	0
370	20240628	131800	20481300	1978	1978	1978	1978	0
371	20240628	131700	20481300	1978	1978	1978	1978	178
372	20240628	131600	20129216	1978	1978	1978	1978	0
373	20240628	131500	20129216	1978	1978	1978	1978	0
374	20240628	131400	20129216	1978	1978	1978	1978	1
375	20240628	131300	20127238	1978	1978	1978	1978	0
376	20240628	131200	20127238	1978	1978	1978	1978	0
377	20240628	131100	20127238	1978	1978	1978	1978	0
378	20240628	131000	20127238	1978	1978	1978	1978	0
379	20240628	130900	20127238	1978	1978	1978	1978	1
380	20240628	130800	20125260	1956	1956	1956	1956	0
381	20240628	130700	20125260	1956	1956	1956	1956	0
382	20240628	130600	20125260	1956	1956	1956	1956	0
383	20240628	130500	20125260	1956	1956	1956	1956	0
384	20240628	130400	20125260	1956	1956	1956	1956	0
385	20240628	130300	20125260	1956	1956	1956	1956	0
386	20240628	130200	20125260	1956	1956	1956	1956	0
387	20240628	130100	20125260	1956	1956	1956	1956	0
388	20240628	130000	20125260	1956	1956	1956	1956	10
389	20240628	125900	20105700	1979	1979	1979	1979	0
390	20240628	125800	20105700	1979	1979	1979	1979	0
391	20240628	125700	20105700	1979	1979	1979	1979	0
392	20240628	125600	20105700	1979	1979	1979	1979	0
393	20240628	125500	20105700	1979	1979	1979	1979	1
394	20240628	125400	20103721	1979	1979	1979	1979	0
395	20240628	125300	20103721	1979	1979	1979	1979	0
396	20240628	125200	20103721	1979	1979	1979	1979	0
397	20240628	125100	20103721	1979	1979	1979	1979	0
398	20240628	125000	20103721	1979	1979	1979	1979	0
399	20240628	124900	20103721	1979	1979	1979	1979	0
400	20240628	124800	20103721	1979	1979	1979	1979	0
401	20240628	124700	20103721	1979	1979	1979	1979	0
402	20240628	124600	20103721	1979	1979	1979	1979	1
403	20240628	124500	20101742	1979	1979	1979	1979	0
404	20240628	124400	20101742	1979	1967	1979	1967	200
405	20240628	124300	19706827	1953	1953	1953	1953	0
406	20240628	124200	19706827	1953	1953	1953	1953	0
407	20240628	124100	19706827	1953	1953	1953	1953	0
408	20240628	124000	19706827	1953	1953	1953	1953	10
409	20240628	123900	19687297	1967	1967	1967	1967	0
410	20240628	123800	19687297	1967	1967	1967	1967	0
411	20240628	123700	19687297	1967	1967	1967	1967	1
412	20240628	123600	19685330	1967	1967	1967	1967	1
413	20240628	123500	19683363	1953	1953	1953	1953	0
414	20240628	123400	19683363	1953	1953	1953	1953	0
415	20240628	123300	19683363	1953	1953	1953	1953	0
416	20240628	123200	19683363	1953	1953	1953	1953	0
417	20240628	123100	19683363	1953	1953	1953	1953	0
418	20240628	123000	19683363	1953	1953	1953	1953	0
419	20240628	122900	19683363	1953	1953	1953	1953	0
420	20240628	122800	19683363	1953	1953	1953	1953	0
421	20240628	122700	19683363	1953	1953	1953	1953	0
422	20240628	122600	19683363	1953	1953	1953	1953	0
423	20240628	122500	19683363	1953	1953	1953	1953	0
424	20240628	122400	19683363	1953	1953	1953	1953	0
425	20240628	122300	19683363	1953	1953	1953	1953	0
426	20240628	122200	19683363	1953	1953	1953	1953	0
427	20240628	122100	19683363	1953	1953	1953	1953	0
428	20240628	122000	19683363	1953	1953	1953	1953	10
429	20240628	121900	19663833	1952	1952	1952	1952	0
430	20240628	121800	19663833	1952	1952	1952	1952	0
431	20240628	121700	19663833	1952	1952	1952	1952	0
432	20240628	121600	19663833	1952	1952	1952	1952	0
433	20240628	121500	19663833	1952	1952	1952	1952	0
434	20240628	121400	19663833	1952	1952	1952	1952	0
435	20240628	121300	19663833	1952	1952	1952	1952	50
436	20240628	121200	19566233	1952	1952	1952	1952	0
437	20240628	121100	19566233	1952	1952	1952	1952	0
438	20240628	121000	19566233	1952	1952	1952	1952	1
439	20240628	120900	19564281	1974	1974	1974	1974	1
440	20240628	120800	19562307	1974	1974	1974	1974	0
441	20240628	120700	19562307	1974	1974	1974	1974	1
442	20240628	120600	19560333	1950	1956	1956	1950	3000
443	20240628	120500	13703775	1975	1955	1975	1955	1218
444	20240628	120400	11311160	1955	1955	1955	1955	0
445	20240628	120300	11311160	1955	1955	1955	1955	0
446	20240628	120200	11311160	1955	1955	1955	1955	0
447	20240628	120100	11311160	1955	1955	1955	1955	0
448	20240628	120000	11311160	1955	1955	1955	1955	10
449	20240628	115900	11291610	1963	1963	1963	1963	0
450	20240628	115800	11291610	1963	1963	1963	1963	10
451	20240628	115700	11271980	1954	1954	1954	1954	0
452	20240628	115600	11271980	1954	1954	1954	1954	0
453	20240628	115500	11271980	1954	1954	1954	1954	10
454	20240628	115400	11252440	1965	1965	1965	1965	0
455	20240628	115300	11252440	1965	1965	1965	1965	0
456	20240628	115200	11252440	1965	1965	1965	1965	1
457	20240628	115100	11250475	1954	1954	1954	1954	0
458	20240628	115000	11250475	1954	1954	1954	1954	200
459	20240628	114900	10859675	1954	1954	1954	1954	0
460	20240628	114800	10859675	1954	1954	1954	1954	0
461	20240628	114700	10859675	1954	1954	1954	1954	0
462	20240628	114600	10859675	1954	1954	1954	1954	0
463	20240628	114500	10859675	1954	1954	1954	1954	0
464	20240628	114400	10859675	1954	1954	1954	1954	0
465	20240628	114300	10859675	1954	1954	1954	1954	0
466	20240628	114200	10859675	1954	1954	1954	1954	2
467	20240628	114100	10855767	1954	1954	1954	1954	0
468	20240628	114000	10855767	1954	1954	1954	1954	10
469	20240628	113900	10836227	1954	1954	1954	1954	0
470	20240628	113800	10836227	1954	1954	1954	1954	0
471	20240628	113700	10836227	1954	1954	1954	1954	0
472	20240628	113600	10836227	1954	1954	1954	1954	0
473	20240628	113500	10836227	1954	1954	1954	1954	0
474	20240628	113400	10836227	1954	1954	1954	1954	0
475	20240628	113300	10836227	1954	1954	1954	1954	0
476	20240628	113200	10836227	1954	1954	1954	1954	0
477	20240628	113100	10836227	1954	1954	1954	1954	0
478	20240628	113000	10836227	1954	1954	1954	1954	0
479	20240628	112900	10836227	1954	1954	1954	1954	0
480	20240628	112800	10836227	1954	1954	1954	1954	0
481	20240628	112700	10836227	1954	1954	1954	1954	0
482	20240628	112600	10836227	1954	1954	1954	1954	0
483	20240628	112500	10836227	1954	1954	1954	1954	0
484	20240628	112400	10836227	1954	1954	1954	1954	0
485	20240628	112300	10836227	1954	1954	1954	1954	0
486	20240628	112200	10836227	1954	1954	1954	1954	0
487	20240628	112100	10836227	1954	1954	1954	1954	0
488	20240628	112000	10836227	1954	1954	1954	1954	10
489	20240628	111900	10816687	1954	1954	1954	1954	0
490	20240628	111800	10816687	1954	1954	1954	1954	0
491	20240628	111700	10816687	1954	1954	1954	1954	0
492	20240628	111600	10816687	1954	1954	1954	1954	0
493	20240628	111500	10816687	1954	1954	1954	1954	0
494	20240628	111400	10816687	1954	1954	1954	1954	0
495	20240628	111300	10816687	1954	1954	1954	1954	0
496	20240628	111200	10816687	1954	1954	1954	1954	0
497	20240628	111100	10816687	1954	1954	1954	1954	0
498	20240628	111000	10816687	1954	1954	1954	1954	0
499	20240628	110900	10816687	1954	1954	1954	1954	0
500	20240628	110800	10816687	1954	1954	1954	1954	70
501	20240628	110700	10679907	1954	1954	1954	1954	0
502	20240628	110600	10679907	1954	1954	1954	1954	0
503	20240628	110500	10679907	1954	1954	1954	1954	0
504	20240628	110400	10679907	1954	1954	1954	1954	1
505	20240628	110300	10677953	1954	1954	1954	1954	0
506	20240628	110200	10677953	1954	1954	1954	1954	0
507	20240628	110100	10677953	1954	1954	1954	1954	0
508	20240628	110000	10677953	1954	1954	1954	1954	1
509	20240628	105900	10675999	1953	1953	1953	1953	0
510	20240628	105800	10675999	1953	1953	1953	1953	0
511	20240628	105700	10675999	1953	1953	1953	1953	0
512	20240628	105600	10675999	1953	1953	1953	1953	0
513	20240628	105500	10675999	1953	1953	1953	1953	0
514	20240628	105400	10675999	1953	1953	1953	1953	0
515	20240628	105300	10675999	1953	1953	1953	1953	0
516	20240628	105200	10675999	1953	1955	1955	1953	50
517	20240628	105100	10578270	1965	1965	1965	1965	0
518	20240628	105000	10578270	1965	1965	1965	1965	0
519	20240628	104900	10578270	1965	1965	1965	1965	0
520	20240628	104800	10578270	1965	1965	1965	1965	0
521	20240628	104700	10578270	1965	1965	1965	1965	0
522	20240628	104600	10578270	1965	1965	1965	1965	1
523	20240628	104500	10576305	1970	1970	1970	1970	0
524	20240628	104400	10576305	1970	1970	1970	1970	0
525	20240628	104300	10576305	1970	1970	1970	1970	6
526	20240628	104200	10564485	1970	1970	1970	1970	0
527	20240628	104100	10564485	1970	1970	1970	1970	0
528	20240628	104000	10564485	1970	1956	1970	1956	12
529	20240628	103900	10540999	1970	1970	1970	1970	0
530	20240628	103800	10540999	1970	1970	1970	1970	0
531	20240628	103700	10540999	1970	1970	1970	1970	1
532	20240628	103600	10539029	1970	1970	1970	1970	0
533	20240628	103500	10539029	1970	1955	1970	1955	2
534	20240628	103400	10535104	1956	1956	1956	1956	0
535	20240628	103300	10535104	1956	1956	1956	1956	0
536	20240628	103200	10535104	1956	1956	1956	1956	0
537	20240628	103100	10535104	1956	1956	1956	1956	2045
538	20240628	103000	6535084	1956	1956	1956	1956	0
539	20240628	102900	6535084	1956	1956	1956	1956	1
540	20240628	102800	6533128	1955	1955	1955	1955	0
541	20240628	102700	6533128	1955	1955	1955	1955	0
542	20240628	102600	6533128	1955	1955	1955	1955	10
543	20240628	102500	6513578	1956	1956	1956	1956	0
544	20240628	102400	6513578	1956	1956	1956	1956	0
545	20240628	102300	6513578	1956	1956	1956	1956	0
546	20240628	102200	6513578	1956	1956	1956	1956	0
547	20240628	102100	6513578	1956	1956	1956	1956	1
548	20240628	102000	6511622	1955	1955	1955	1955	11
549	20240628	101900	6490117	1956	1956	1956	1956	0
550	20240628	101800	6490117	1956	1956	1956	1956	1
551	20240628	101700	6488161	1956	1956	1956	1956	67
552	20240628	101600	6357109	1956	1956	1956	1956	0
553	20240628	101500	6357109	1956	1956	1956	1956	0
554	20240628	101400	6357109	1956	1956	1956	1956	0
555	20240628	101300	6357109	1956	1956	1956	1956	0
556	20240628	101200	6357109	1956	1956	1956	1956	0
557	20240628	101100	6357109	1956	1970	1970	1956	64
558	20240628	101000	6231911	1956	1970	1970	1956	1167
559	20240628	100900	3949111	1970	1970	1970	1970	0
560	20240628	100800	3949111	1970	1970	1970	1970	0
561	20240628	100700	3949111	1970	1970	1970	1970	0
562	20240628	100600	3949111	1970	1970	1970	1970	659
563	20240628	100500	2650881	1970	1970	1970	1970	0
564	20240628	100400	2650881	1970	1970	1970	1970	0
565	20240628	100300	2650881	1970	1970	1970	1970	0
566	20240628	100200	2650881	1970	1970	1970	1970	24
567	20240628	100100	2603601	1956	1956	1956	1956	0
568	20240628	100000	2603601	1956	1956	1956	1956	11
569	20240628	095900	2582085	1969	1956	1969	1956	201
570	20240628	095800	2186329	1970	1970	1970	1970	4
571	20240628	095700	2178449	1956	1956	1956	1956	387
572	20240628	095600	1421477	1955	1961	1961	1955	103
573	20240628	095500	1219906	1971	1971	1971	1971	0
574	20240628	095400	1219906	1971	1971	1971	1971	0
575	20240628	095300	1219906	1971	1971	1971	1971	0
576	20240628	095200	1219906	1971	1971	1971	1971	1
577	20240628	095100	1217935	1971	1971	1971	1971	0
578	20240628	095000	1217935	1971	1971	1971	1971	20
579	20240628	094900	1178515	1971	1971	1971	1971	0
580	20240628	094800	1178515	1971	1971	1971	1971	0
581	20240628	094700	1178515	1971	1971	1971	1971	0
582	20240628	094600	1178515	1971	1971	1971	1971	0
583	20240628	094500	1178515	1971	1971	1971	1971	12
584	20240628	094400	1154863	1971	1971	1971	1971	0
585	20240628	094300	1154863	1971	1971	1971	1971	0
586	20240628	094200	1154863	1971	1971	1971	1971	1
587	20240628	094100	1152892	1962	1962	1962	1962	100
588	20240628	094000	956692	1962	1962	1962	1962	11
589	20240628	093900	935110	1974	1974	1974	1974	0
590	20240628	093800	935110	1974	1974	1974	1974	0
591	20240628	093700	935110	1974	1974	1974	1974	0
592	20240628	093600	935110	1974	1974	1974	1974	0
593	20240628	093500	935110	1974	1974	1974	1974	100
594	20240628	093400	737710	1974	1974	1974	1974	0
595	20240628	093300	737710	1974	1974	1974	1974	1
596	20240628	093200	735736	1974	1974	1974	1974	1
597	20240628	093100	733762	1975	1975	1975	1975	0
598	20240628	093000	733762	1975	1975	1975	1975	0
599	20240628	092900	733762	1975	1975	1975	1975	5
600	20240628	092800	723887	1963	1963	1963	1963	0
601	20240628	092700	723887	1963	1963	1963	1963	20
602	20240628	092600	684627	1980	1980	1980	1980	0
603	20240628	092500	684627	1980	1980	1980	1980	0
604	20240628	092400	684627	1980	1980	1980	1980	0
605	20240628	092300	684627	1980	1980	1980	1980	1
606	20240628	092200	682647	1961	1961	1961	1961	0
607	20240628	092100	682647	1961	1961	1961	1961	0
608	20240628	092000	682647	1961	1961	1961	1961	11
609	20240628	091900	661076	1961	1971	1971	1961	12
610	20240628	091800	637534	1984	1984	1984	1984	0
611	20240628	091700	637534	1984	1984	1984	1984	0
612	20240628	091600	637534	1984	1984	1984	1984	0
613	20240628	091500	637534	1984	1984	1984	1984	0
614	20240628	091400	637534	1984	1984	1984	1984	2
615	20240628	091300	633566	1984	1984	1984	1984	0
616	20240628	091200	633566	1984	1984	1984	1984	1
617	20240628	091100	631582	1984	1984	1984	1984	0
618	20240628	091000	631582	1984	1984	1984	1984	0
619	20240628	090900	631582	1984	1984	1984	1984	0
620	20240628	090800	631582	1984	1984	1984	1984	0
621	20240628	090700	631582	1984	1984	1984	1984	0
622	20240628	090600	631582	1984	1984	1984	1984	0
623	20240628	090500	631582	1984	1984	1984	1984	1
624	20240628	090400	629598	1945	1959	1959	1945	44
625	20240628	090300	543556	1981	1981	1981	1981	0
626	20240628	090200	543556	1981	1981	1981	1981	0
627	20240628	090100	543556	1981	1983	1983	1981	30
628	20240628	090000	484096	1984	1984	1984	1984	155