KissMeData/084680/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	195400	560636711	1971	1971	1971	1971	2440
3	20240620	195300	560636711	1971	1971	1971	1971	0
4	20240620	195200	560636711	1971	1971	1971	1971	0
5	20240620	195100	560636711	1971	1971	1971	1971	0
6	20240620	195000	560636711	1971	1971	1971	1971	0
7	20240620	194900	560636711	1971	1971	1971	1971	0
8	20240620	194800	560636711	1971	1971	1971	1971	0
9	20240620	194700	560636711	1971	1971	1971	1971	0
10	20240620	194600	560636711	1971	1971	1971	1971	0
11	20240620	194500	560636711	1971	1971	1971	1971	0
12	20240620	194400	560636711	1971	1971	1971	1971	0
13	20240620	194300	560636711	1971	1971	1971	1971	0
14	20240620	194200	560636711	1971	1971	1971	1971	0
15	20240620	194100	560636711	1971	1971	1971	1971	0
16	20240620	194000	560636711	1971	1971	1971	1971	0
17	20240620	193900	560636711	1971	1971	1971	1971	0
18	20240620	193800	560636711	1971	1971	1971	1971	0
19	20240620	193700	560636711	1971	1971	1971	1971	0
20	20240620	193600	560636711	1971	1971	1971	1971	0
21	20240620	193500	560636711	1971	1971	1971	1971	0
22	20240620	193400	560636711	1971	1971	1971	1971	0
23	20240620	193300	560636711	1971	1971	1971	1971	0
24	20240620	193200	560636711	1971	1971	1971	1971	0
25	20240620	193100	560636711	1971	1971	1971	1971	0
26	20240620	193000	560636711	1971	1971	1971	1971	0
27	20240620	192900	560636711	1971	1971	1971	1971	0
28	20240620	192800	560636711	1971	1971	1971	1971	0
29	20240620	192700	560636711	1971	1971	1971	1971	0
30	20240620	192600	560636711	1971	1971	1971	1971	0
31	20240620	192500	560636711	1971	1971	1971	1971	0
32	20240620	192400	560636711	1971	1971	1971	1971	2440
33	20240620	192300	560636711	1971	1971	1971	1971	0
34	20240620	192200	560636711	1971	1971	1971	1971	0
35	20240620	192100	560636711	1971	1971	1971	1971	0
36	20240620	192000	560636711	1971	1971	1971	1971	0
37	20240620	191900	560636711	1971	1971	1971	1971	0
38	20240620	191800	560636711	1971	1971	1971	1971	0
39	20240620	191700	560636711	1971	1971	1971	1971	0
40	20240620	191600	560636711	1971	1971	1971	1971	0
41	20240620	191500	560636711	1971	1971	1971	1971	0
42	20240620	191400	560636711	1971	1971	1971	1971	0
43	20240620	191300	560636711	1971	1971	1971	1971	0
44	20240620	191200	560636711	1971	1971	1971	1971	0
45	20240620	191100	560636711	1971	1971	1971	1971	0
46	20240620	191000	560636711	1971	1971	1971	1971	0
47	20240620	190900	560636711	1971	1971	1971	1971	0
48	20240620	190800	560636711	1971	1971	1971	1971	0
49	20240620	190700	560636711	1971	1971	1971	1971	0
50	20240620	190600	560636711	1971	1971	1971	1971	0
51	20240620	190500	560636711	1971	1971	1971	1971	0
52	20240620	190400	560636711	1971	1971	1971	1971	0
53	20240620	190300	560636711	1971	1971	1971	1971	0
54	20240620	190200	560636711	1971	1971	1971	1971	0
55	20240620	190100	560636711	1971	1971	1971	1971	0
56	20240620	190000	560636711	1971	1971	1971	1971	0
57	20240620	185900	560636711	1971	1971	1971	1971	0
58	20240620	185800	560636711	1971	1971	1971	1971	0
59	20240620	185700	560636711	1971	1971	1971	1971	0
60	20240620	185600	560636711	1971	1971	1971	1971	0
61	20240620	185500	560636711	1971	1971	1971	1971	0
62	20240620	185400	560636711	1971	1971	1971	1971	2440
63	20240620	185300	560636711	1971	1971	1971	1971	0
64	20240620	185200	560636711	1971	1971	1971	1971	0
65	20240620	185100	560636711	1971	1971	1971	1971	0
66	20240620	185000	560636711	1971	1971	1971	1971	0
67	20240620	184900	560636711	1971	1971	1971	1971	0
68	20240620	184800	560636711	1971	1971	1971	1971	0
69	20240620	184700	560636711	1971	1971	1971	1971	0
70	20240620	184600	560636711	1971	1971	1971	1971	0
71	20240620	184500	560636711	1971	1971	1971	1971	0
72	20240620	184400	560636711	1971	1971	1971	1971	0
73	20240620	184300	560636711	1971	1971	1971	1971	0
74	20240620	184200	560636711	1971	1971	1971	1971	0
75	20240620	184100	560636711	1971	1971	1971	1971	0
76	20240620	184000	560636711	1971	1971	1971	1971	0
77	20240620	183900	560636711	1971	1971	1971	1971	0
78	20240620	183800	560636711	1971	1971	1971	1971	0
79	20240620	183700	560636711	1971	1971	1971	1971	0
80	20240620	183600	560636711	1971	1971	1971	1971	0
81	20240620	183500	560636711	1971	1971	1971	1971	0
82	20240620	183400	560636711	1971	1971	1971	1971	0
83	20240620	183300	560636711	1971	1971	1971	1971	0
84	20240620	183200	560636711	1971	1971	1971	1971	0
85	20240620	183100	560636711	1971	1971	1971	1971	0
86	20240620	183000	560636711	1971	1971	1971	1971	0
87	20240620	182900	560636711	1971	1971	1971	1971	0
88	20240620	182800	560636711	1971	1971	1971	1971	0
89	20240620	182700	560636711	1971	1971	1971	1971	0
90	20240620	182600	560636711	1971	1971	1971	1971	0
91	20240620	182500	560636711	1971	1971	1971	1971	0
92	20240620	182400	560636711	1971	1971	1971	1971	2440
93	20240620	182300	560636711	1971	1971	1971	1971	0
94	20240620	182200	560636711	1971	1971	1971	1971	0
95	20240620	182100	560636711	1971	1971	1971	1971	0
96	20240620	182000	560636711	1971	1971	1971	1971	0
97	20240620	181900	560636711	1971	1971	1971	1971	0
98	20240620	181800	560636711	1971	1971	1971	1971	0
99	20240620	181700	560636711	1971	1971	1971	1971	0
100	20240620	181600	560636711	1971	1971	1971	1971	0
101	20240620	181500	560636711	1971	1971	1971	1971	0
102	20240620	181400	560636711	1971	1971	1971	1971	0
103	20240620	181300	560636711	1971	1971	1971	1971	0
104	20240620	181200	560636711	1971	1971	1971	1971	0
105	20240620	181100	560636711	1971	1971	1971	1971	0
106	20240620	181000	560636711	1971	1971	1971	1971	0
107	20240620	180900	560636711	1971	1971	1971	1971	0
108	20240620	180800	560636711	1971	1971	1971	1971	0
109	20240620	180700	560636711	1971	1971	1971	1971	0
110	20240620	180600	560636711	1971	1971	1971	1971	0
111	20240620	180500	560636711	1971	1971	1971	1971	0
112	20240620	180400	560636711	1971	1971	1971	1971	0
113	20240620	180300	560636711	1971	1971	1971	1971	0
114	20240620	180200	560636711	1971	1971	1971	1971	0
115	20240620	180100	560636711	1971	1971	1971	1971	0
116	20240620	180000	560636711	1971	1971	1971	1971	0
117	20240620	175900	560636711	1971	1971	1971	1971	0
118	20240620	175800	560636711	1971	1971	1971	1971	0
119	20240620	175700	560636711	1971	1971	1971	1971	0
120	20240620	175600	560636711	1971	1971	1971	1971	0
121	20240620	175500	560636711	1971	1971	1971	1971	0
122	20240620	175400	560636711	1971	1971	1971	1971	2440
123	20240620	175300	560636711	1971	1971	1971	1971	0
124	20240620	175200	560636711	1971	1971	1971	1971	0
125	20240620	175100	560636711	1971	1971	1971	1971	0
126	20240620	175000	560636711	1971	1971	1971	1971	0
127	20240620	174900	560636711	1971	1971	1971	1971	0
128	20240620	174800	560636711	1971	1971	1971	1971	0
129	20240620	174700	560636711	1971	1971	1971	1971	0
130	20240620	174600	560636711	1971	1971	1971	1971	0
131	20240620	174500	560636711	1971	1971	1971	1971	0
132	20240620	174400	560636711	1971	1971	1971	1971	0
133	20240620	174300	560636711	1971	1971	1971	1971	0
134	20240620	174200	560636711	1971	1971	1971	1971	0
135	20240620	174100	560636711	1971	1971	1971	1971	0
136	20240620	174000	560636711	1971	1971	1971	1971	0
137	20240620	173900	560636711	1971	1971	1971	1971	0
138	20240620	173800	560636711	1971	1971	1971	1971	0
139	20240620	173700	560636711	1971	1971	1971	1971	0
140	20240620	173600	560636711	1971	1971	1971	1971	0
141	20240620	173500	560636711	1971	1971	1971	1971	0
142	20240620	173400	560636711	1971	1971	1971	1971	0
143	20240620	173300	560636711	1971	1971	1971	1971	0
144	20240620	173200	560636711	1971	1971	1971	1971	0
145	20240620	173100	560636711	1971	1971	1971	1971	0
146	20240620	173000	560636711	1971	1971	1971	1971	0
147	20240620	172900	560636711	1971	1971	1971	1971	0
148	20240620	172800	560636711	1971	1971	1971	1971	0
149	20240620	172700	560636711	1971	1971	1971	1971	0
150	20240620	172600	560636711	1971	1971	1971	1971	0
151	20240620	172500	560636711	1971	1971	1971	1971	0
152	20240620	172400	560636711	1971	1971	1971	1971	2440
153	20240620	172300	560636711	1971	1971	1971	1971	0
154	20240620	172200	560636711	1971	1971	1971	1971	0
155	20240620	172100	560636711	1971	1971	1971	1971	0
156	20240620	172000	560636711	1971	1971	1971	1971	0
157	20240620	171900	560636711	1971	1971	1971	1971	0
158	20240620	171800	560636711	1971	1971	1971	1971	0
159	20240620	171700	560636711	1971	1971	1971	1971	0
160	20240620	171600	560636711	1971	1971	1971	1971	0
161	20240620	171500	560636711	1971	1971	1971	1971	0
162	20240620	171400	560636711	1971	1971	1971	1971	0
163	20240620	171300	560636711	1971	1971	1971	1971	0
164	20240620	171200	560636711	1971	1971	1971	1971	0
165	20240620	171100	560636711	1971	1971	1971	1971	0
166	20240620	171000	560636711	1971	1971	1971	1971	0
167	20240620	170900	560636711	1971	1971	1971	1971	0
168	20240620	170800	560636711	1971	1971	1971	1971	0
169	20240620	170700	560636711	1971	1971	1971	1971	0
170	20240620	170600	560636711	1971	1971	1971	1971	0
171	20240620	170500	560636711	1971	1971	1971	1971	0
172	20240620	170400	560636711	1971	1971	1971	1971	0
173	20240620	170300	560636711	1971	1971	1971	1971	0
174	20240620	170200	560636711	1971	1971	1971	1971	0
175	20240620	170100	560636711	1971	1971	1971	1971	0
176	20240620	170000	560636711	1971	1971	1971	1971	0
177	20240620	165900	560636711	1971	1971	1971	1971	0
178	20240620	165800	560636711	1971	1971	1971	1971	0
179	20240620	165700	560636711	1971	1971	1971	1971	0
180	20240620	165600	560636711	1971	1971	1971	1971	0
181	20240620	165500	560636711	1971	1971	1971	1971	0
182	20240620	165400	560636711	1971	1971	1971	1971	2440
183	20240620	165300	560636711	1971	1971	1971	1971	0
184	20240620	165200	560636711	1971	1971	1971	1971	0
185	20240620	165100	560636711	1971	1971	1971	1971	0
186	20240620	165000	560636711	1971	1971	1971	1971	0
187	20240620	164900	560636711	1971	1971	1971	1971	0
188	20240620	164800	560636711	1971	1971	1971	1971	0
189	20240620	164700	560636711	1971	1971	1971	1971	0
190	20240620	164600	560636711	1971	1971	1971	1971	0
191	20240620	164500	560636711	1971	1971	1971	1971	0
192	20240620	164400	560636711	1971	1971	1971	1971	0
193	20240620	164300	560636711	1971	1971	1971	1971	0
194	20240620	164200	560636711	1971	1971	1971	1971	0
195	20240620	164100	560636711	1971	1971	1971	1971	0
196	20240620	164000	560636711	1971	1971	1971	1971	0
197	20240620	163900	560636711	1971	1971	1971	1971	0
198	20240620	163800	560636711	1971	1971	1971	1971	0
199	20240620	163700	560636711	1971	1971	1971	1971	0
200	20240620	163600	560636711	1971	1971	1971	1971	0
201	20240620	163500	560636711	1971	1971	1971	1971	0
202	20240620	163400	560636711	1971	1971	1971	1971	0
203	20240620	163300	560636711	1971	1971	1971	1971	0
204	20240620	163200	560636711	1971	1971	1971	1971	0
205	20240620	163100	560636711	1971	1971	1971	1971	0
206	20240620	163000	560636711	1971	1971	1971	1971	0
207	20240620	162900	560636711	1971	1971	1971	1971	0
208	20240620	162800	560636711	1971	1971	1971	1971	0
209	20240620	162700	560636711	1971	1971	1971	1971	0
210	20240620	162600	560636711	1971	1971	1971	1971	0
211	20240620	162500	560636711	1971	1971	1971	1971	0
212	20240620	162400	560636711	1971	1971	1971	1971	2440
213	20240620	162300	560636711	1971	1971	1971	1971	0
214	20240620	162200	560636711	1971	1971	1971	1971	0
215	20240620	162100	560636711	1971	1971	1971	1971	0
216	20240620	162000	560636711	1971	1971	1971	1971	0
217	20240620	161900	560636711	1971	1971	1971	1971	0
218	20240620	161800	560636711	1971	1971	1971	1971	0
219	20240620	161700	560636711	1971	1971	1971	1971	0
220	20240620	161600	560636711	1971	1971	1971	1971	0
221	20240620	161500	560636711	1971	1971	1971	1971	0
222	20240620	161400	560636711	1971	1971	1971	1971	0
223	20240620	161300	560636711	1971	1971	1971	1971	0
224	20240620	161200	560636711	1971	1971	1971	1971	0
225	20240620	161100	560636711	1971	1971	1971	1971	0
226	20240620	161000	560636711	1971	1971	1971	1971	0
227	20240620	160900	560636711	1971	1971	1971	1971	0
228	20240620	160800	560636711	1971	1971	1971	1971	0
229	20240620	160700	560636711	1971	1971	1971	1971	0
230	20240620	160600	560636711	1971	1971	1971	1971	0
231	20240620	160500	560636711	1971	1971	1971	1971	0
232	20240620	160400	560636711	1971	1971	1971	1971	0
233	20240620	160300	560636711	1971	1971	1971	1971	0
234	20240620	160200	560636711	1971	1971	1971	1971	0
235	20240620	160100	560636711	1971	1971	1971	1971	0
236	20240620	160000	560636711	1971	1971	1971	1971	0
237	20240620	155900	560636711	1971	1971	1971	1971	0
238	20240620	155800	560636711	1971	1971	1971	1971	0
239	20240620	155700	560636711	1971	1971	1971	1971	0
240	20240620	155600	560636711	1971	1971	1971	1971	0
241	20240620	155500	560636711	1971	1971	1971	1971	0
242	20240620	155400	560636711	1971	1971	1971	1971	2440
243	20240620	155300	560636711	1971	1971	1971	1971	0
244	20240620	155200	560636711	1971	1971	1971	1971	0
245	20240620	155100	560636711	1971	1971	1971	1971	0
246	20240620	155000	560636711	1971	1971	1971	1971	0
247	20240620	154900	560636711	1971	1971	1971	1971	0
248	20240620	154800	560636711	1971	1971	1971	1971	0
249	20240620	154700	560636711	1971	1971	1971	1971	0
250	20240620	154600	560636711	1971	1971	1971	1971	0
251	20240620	154500	560636711	1971	1971	1971	1971	0
252	20240620	154400	560636711	1971	1971	1971	1971	0
253	20240620	154300	560636711	1971	1971	1971	1971	0
254	20240620	154200	560636711	1971	1971	1971	1971	0
255	20240620	154100	560636711	1971	1971	1971	1971	0
256	20240620	154000	560636711	1971	1971	1971	1971	0
257	20240620	153900	560636711	1971	1971	1971	1971	0
258	20240620	153800	560636711	1971	1971	1971	1971	0
259	20240620	153700	560636711	1971	1971	1971	1971	0
260	20240620	153600	560636711	1971	1971	1971	1971	0
261	20240620	153500	560636711	1971	1971	1971	1971	0
262	20240620	153400	560636711	1971	1971	1971	1971	0
263	20240620	153300	560636711	1971	1971	1971	1971	0
264	20240620	153200	560636711	1971	1971	1971	1971	0
265	20240620	153100	560636711	1971	1971	1971	1971	0
266	20240620	153000	560636711	1971	1971	1971	1971	2440
267	20240620	152900	555827471	1969	1969	1969	1969	0
268	20240620	152800	555827471	1969	1969	1969	1969	0
269	20240620	152700	555827471	1969	1969	1969	1969	0
270	20240620	152600	555827471	1969	1969	1969	1969	0
271	20240620	152500	555827471	1969	1969	1969	1969	0
272	20240620	152400	555827471	1969	1969	1969	1969	0
273	20240620	152300	555827471	1969	1969	1969	1969	0
274	20240620	152200	555827471	1969	1969	1969	1969	0
275	20240620	152100	555827471	1969	1969	1969	1969	0
276	20240620	152000	555827471	1969	1969	1969	1969	0
277	20240620	151900	555827471	1969	1969	1970	1969	255
278	20240620	151800	555325368	1969	1970	1970	1969	2336
279	20240620	151700	550723517	1970	1970	1970	1970	1
280	20240620	151600	550721547	1969	1970	1970	1969	6
281	20240620	151500	550709729	1970	1971	1971	1969	115
282	20240620	151400	550483168	1975	1975	1975	1975	70
283	20240620	151300	550344918	1975	1968	1975	1968	2000
284	20240620	151200	546401846	1968	1968	1968	1968	50
285	20240620	151100	546303446	1968	1968	1968	1968	25
286	20240620	151000	546254246	1967	1967	1967	1967	664
287	20240620	150900	544948158	1967	1967	1967	1967	1664
288	20240620	150800	541675070	1967	1967	1967	1967	58
289	20240620	150700	541560984	1967	1967	1967	1967	175
290	20240620	150600	541216759	1967	1967	1967	1967	389
291	20240620	150500	540451596	1967	1967	1967	1967	35
292	20240620	150400	540382751	1967	1967	1967	1967	11
293	20240620	150300	540361114	1967	1967	1967	1967	13
294	20240620	150200	540335543	1967	1967	1967	1965	1357
295	20240620	150100	537668566	1966	1966	1966	1966	3004
296	20240620	150000	531762702	1966	1966	1966	1966	300
297	20240620	145900	531172902	1965	1965	1965	1965	0
298	20240620	145800	531172902	1965	1965	1965	1965	104
299	20240620	145700	530968542	1965	1965	1965	1965	27
300	20240620	145600	530915487	1966	1966	1966	1966	5
301	20240620	145500	530905657	1965	1965	1965	1965	110
302	20240620	145400	530689507	1966	1966	1966	1966	312
303	20240620	145300	530076115	1966	1966	1966	1966	38
304	20240620	145200	530001407	1966	1966	1966	1966	13
305	20240620	145100	529975849	1966	1966	1966	1966	104
306	20240620	145000	529771385	1965	1965	1965	1965	1619
307	20240620	144900	526590050	1965	1965	1965	1965	220
308	20240620	144800	526157750	1965	1965	1965	1965	341
309	20240620	144700	525487685	1965	1965	1965	1965	526
310	20240620	144600	524454095	1964	1964	1964	1964	0
311	20240620	144500	524454095	1964	1964	1964	1964	0
312	20240620	144400	524454095	1964	1965	1965	1964	1765
313	20240620	144300	520987609	1965	1966	1966	1965	200
314	20240620	144200	520594509	1966	1966	1966	1966	90
315	20240620	144100	520417569	1966	1966	1966	1966	0
316	20240620	144000	520417569	1966	1966	1966	1964	671
317	20240620	143900	519099451	1966	1966	1966	1966	170
318	20240620	143800	518765231	1966	1966	1966	1965	304
319	20240620	143700	518167867	1966	1966	1966	1966	5
320	20240620	143600	518158037	1966	1965	1966	1965	800
321	20240620	143500	516585837	1966	1966	1966	1966	100
322	20240620	143400	516389237	1966	1966	1966	1966	1
323	20240620	143300	516387271	1965	1965	1965	1965	258
324	20240620	143200	515880301	1965	1965	1965	1965	0
325	20240620	143100	515880301	1965	1965	1965	1965	242
326	20240620	143000	515404771	1965	1965	1965	1965	0
327	20240620	142900	515404771	1965	1965	1965	1965	550
328	20240620	142800	514324021	1965	1965	1965	1965	552
329	20240620	142700	513239341	1966	1966	1966	1966	173
330	20240620	142600	512899223	1965	1965	1965	1965	290
331	20240620	142500	512329373	1965	1965	1966	1965	175
332	20240620	142400	511985492	1966	1966	1966	1965	181
333	20240620	142300	511629797	1966	1966	1966	1966	205
334	20240620	142200	511226767	1965	1966	1966	1965	2642
335	20240620	142100	506034590	1967	1967	1967	1967	20
336	20240620	142000	505995250	1967	1967	1967	1967	11
337	20240620	141900	505973613	1966	1966	1966	1966	1708
338	20240620	141800	502615685	1967	1967	1967	1967	92
339	20240620	141700	502434721	1966	1966	1966	1966	0
340	20240620	141600	502434721	1966	1966	1966	1966	507
341	20240620	141500	501437959	1967	1967	1967	1967	511
342	20240620	141400	500432822	1966	1967	1967	1966	120
343	20240620	141300	500196882	1967	1967	1967	1967	7
344	20240620	141200	500183113	1967	1966	1967	1966	51
345	20240620	141100	500082846	1966	1966	1966	1966	303
346	20240620	141000	499487148	1967	1967	1967	1966	703
347	20240620	140900	498105047	1967	1967	1967	1967	0
348	20240620	140800	498105047	1967	1967	1967	1967	20
349	20240620	140700	498065707	1967	1967	1967	1967	0
350	20240620	140600	498065707	1967	1967	1967	1967	50
351	20240620	140500	497967357	1968	1968	1968	1968	586
352	20240620	140400	496814109	1968	1968	1968	1968	689
353	20240620	140300	495458157	1968	1969	1969	1968	790
354	20240620	140200	493902738	1969	1969	1969	1969	20
355	20240620	140100	493863358	1968	1968	1968	1968	78
356	20240620	140000	493709854	1968	1967	1968	1967	382
357	20240620	135900	492958248	1967	1967	1967	1967	60
358	20240620	135800	492840228	1967	1967	1967	1967	0
359	20240620	135700	492840228	1967	1967	1967	1967	35
360	20240620	135600	492771383	1967	1967	1967	1967	25
361	20240620	135500	492722208	1965	1965	1965	1965	1909
362	20240620	135400	488971023	1965	1965	1965	1965	1500
363	20240620	135300	486023523	1965	1966	1966	1965	109
364	20240620	135200	485809294	1966	1966	1966	1966	0
365	20240620	135100	485809294	1966	1966	1966	1966	149
366	20240620	135000	485516360	1966	1966	1966	1966	0
367	20240620	134900	485516360	1966	1968	1968	1966	700
368	20240620	134800	484140013	1968	1968	1968	1968	57
369	20240620	134700	484027837	1968	1967	1968	1967	501
370	20240620	134600	483041870	1965	1965	1965	1965	8
371	20240620	134500	483026150	1965	1965	1965	1965	15
372	20240620	134400	482996675	1965	1967	1967	1965	500
373	20240620	134300	482013759	1967	1967	1967	1967	1204
374	20240620	134200	479645491	1967	1967	1967	1967	88
375	20240620	134100	479472395	1967	1967	1967	1967	15
376	20240620	134000	479442890	1967	1967	1967	1967	300
377	20240620	133900	478852790	1965	1966	1966	1965	1300
378	20240620	133800	476298055	1968	1968	1968	1968	0
379	20240620	133700	476298055	1968	1968	1968	1968	100
380	20240620	133600	476101255	1966	1966	1966	1966	0
381	20240620	133500	476101255	1966	1966	1966	1966	60
382	20240620	133400	475983295	1965	1965	1965	1965	80
383	20240620	133300	475826095	1965	1965	1965	1965	1516
384	20240620	133200	472847155	1965	1965	1965	1965	1412
385	20240620	133100	470072575	1965	1965	1965	1965	753
386	20240620	133000	468592930	1965	1965	1968	1965	1115
387	20240620	132900	466401952	1965	1965	1965	1965	71
388	20240620	132800	466262437	1965	1965	1965	1965	802
389	20240620	132700	464686507	1965	1965	1965	1965	1
390	20240620	132600	464684542	1964	1964	1964	1964	0
391	20240620	132500	464684542	1964	1965	1965	1964	550
392	20240620	132400	463604262	1965	1965	1965	1965	25
393	20240620	132300	463555137	1965	1965	1965	1965	52
394	20240620	132200	463452957	1965	1966	1966	1965	1270
395	20240620	132100	460956407	1965	1967	1967	1965	14650
396	20240620	132000	432162714	1967	1970	1975	1967	3251
397	20240620	131900	425763719	1970	1970	1974	1970	509
398	20240620	131800	424759459	1975	1975	1975	1975	0
399	20240620	131700	424759459	1975	1970	1975	1970	43
400	20240620	131600	424674539	1975	1968	1975	1968	214
401	20240620	131500	424253038	1968	1966	1968	1966	1148
402	20240620	131400	421994719	1966	1966	1966	1966	503
403	20240620	131300	421005821	1966	1966	1966	1966	583
404	20240620	131200	419859643	1966	1967	1967	1966	4386
405	20240620	131100	411236587	1969	1969	1975	1969	1722
406	20240620	131000	407843483	1973	1967	1973	1967	2000
407	20240620	130900	403905943	1967	1967	1967	1967	6
408	20240620	130800	403894141	1966	1967	1967	1966	761
409	20240620	130700	402397279	1967	1969	1969	1967	3818
410	20240620	130600	394886014	1969	1972	1972	1969	1373
411	20240620	130500	392181122	1973	1973	1977	1973	2146
412	20240620	130400	387944999	1975	1977	1980	1973	1003
413	20240620	130300	385961619	1977	1973	1977	1973	800
414	20240620	130200	384380686	1973	1972	1977	1971	583
415	20240620	130100	383229293	1977	1971	1977	1971	509
416	20240620	130000	382224425	1973	1969	1977	1968	701
417	20240620	125900	380841626	1973	1973	1976	1967	4625
418	20240620	125800	371733188	1973	1973	1977	1973	904
419	20240620	125700	369947947	1973	1973	1974	1973	561
420	20240620	125600	368840964	1971	1969	1977	1969	1275
421	20240620	125500	366329938	1969	1967	1977	1967	3857
422	20240620	125400	358731166	1967	1972	1972	1967	1809
423	20240620	125300	355172654	1972	1970	1972	1970	30
424	20240620	125200	355113524	1968	1971	1971	1968	586
425	20240620	125100	353959816	1969	1969	1969	1969	0
426	20240620	125000	353959816	1969	1969	1969	1969	0
427	20240620	124900	353959816	1969	1970	1970	1969	1141
428	20240620	124800	351713046	1970	1974	1974	1970	5253
429	20240620	124700	341362239	1976	1976	1976	1976	0
430	20240620	124600	341362239	1976	1975	1976	1975	201
431	20240620	124500	340965255	1974	1974	1974	1974	0
432	20240620	124400	340965255	1974	1978	1978	1974	3000
433	20240620	124300	335039128	1979	1979	1980	1979	80
434	20240620	124200	334880759	1980	1976	1980	1976	501
435	20240620	124100	333889672	1976	1978	1979	1975	1457
436	20240620	124000	331011456	1978	1977	1979	1977	121
437	20240620	123900	330772119	1977	1977	1980	1977	528
438	20240620	123800	329727114	1976	1974	1979	1974	1907
439	20240620	123700	325957597	1974	1974	1974	1974	50
440	20240620	123600	325858897	1977	1977	1977	1977	0
441	20240620	123500	325858897	1977	1977	1977	1977	0
442	20240620	123400	325858897	1977	1971	1977	1971	1616
443	20240620	123300	322668850	1971	1971	1972	1971	351
444	20240620	123200	321976686	1976	1971	1976	1971	500
445	20240620	123100	320990687	1971	1971	1971	1971	50
446	20240620	123000	320892137	1971	1971	1971	1971	51
447	20240620	122900	320791616	1970	1970	1970	1970	115
448	20240620	122800	320565066	1973	1973	1973	1973	0
449	20240620	122700	320565066	1973	1970	1976	1966	3038
450	20240620	122600	314590567	1977	1977	1977	1977	0
451	20240620	122500	314590567	1977	1977	1977	1977	1
452	20240620	122400	314588590	1977	1969	1977	1967	1053
453	20240620	122300	312514740	1977	1969	1977	1969	1589
454	20240620	122200	309385394	1969	1969	1969	1969	0
455	20240620	122100	309385394	1969	1969	1969	1969	1
456	20240620	122000	309383425	1967	1967	1967	1967	0
457	20240620	121900	309383425	1967	1967	1967	1967	2000
458	20240620	121800	305449425	1967	1967	1967	1967	2855
459	20240620	121700	299833640	1969	1970	1970	1967	665
460	20240620	121600	298524599	1970	1970	1970	1970	2
461	20240620	121500	298520659	1969	1969	1976	1969	2601
462	20240620	121400	293382262	1967	1967	1967	1967	0
463	20240620	121300	293382262	1967	1970	1970	1967	6500
464	20240620	121200	280593481	1970	1970	1970	1970	0
465	20240620	121100	280593481	1970	1970	1972	1968	1772
466	20240620	121000	277105587	1969	1969	1969	1969	152
467	20240620	120900	276806299	1969	1970	1970	1969	4237
468	20240620	120800	268461358	1970	1971	1971	1970	1706
469	20240620	120700	265100528	1970	1971	1971	1970	2610
470	20240620	120600	259956269	1972	1972	1972	1972	6
471	20240620	120500	259944437	1972	1972	1972	1972	0
472	20240620	120400	259944437	1972	1972	1972	1972	22
473	20240620	120300	259901053	1971	1971	1971	1971	0
474	20240620	120200	259901053	1971	1971	1971	1971	30
475	20240620	120100	259841923	1971	1971	1971	1971	291
476	20240620	120000	259268362	1971	1974	1974	1971	1256
477	20240620	115900	256789899	1974	1975	1975	1974	134
478	20240620	115800	256525380	1976	1976	1976	1976	101
479	20240620	115700	256325804	1974	1976	1976	1974	310
480	20240620	115600	255713844	1976	1976	1976	1976	0
481	20240620	115500	255713844	1976	1976	1976	1976	0
482	20240620	115400	255713844	1976	1976	1976	1976	0
483	20240620	115300	255713844	1976	1976	1976	1976	113
484	20240620	115200	255490556	1974	1974	1974	1974	1361
485	20240620	115100	252803942	1974	1974	1974	1974	2
486	20240620	115000	252799994	1974	1974	1974	1974	100
487	20240620	114900	252602594	1974	1974	1974	1974	0
488	20240620	114800	252602594	1974	1974	1974	1974	0
489	20240620	114700	252602594	1974	1974	1974	1974	1
490	20240620	114600	252600620	1974	1976	1976	1973	1452
491	20240620	114500	249734420	1976	1976	1976	1976	0
492	20240620	114400	249734420	1976	1976	1976	1976	105
493	20240620	114300	249526940	1976	1976	1976	1976	50
494	20240620	114200	249428140	1976	1976	1976	1976	0
495	20240620	114100	249428140	1976	1976	1976	1975	98
496	20240620	114000	249234526	1975	1975	1975	1975	193
497	20240620	113900	248853351	1974	1974	1974	1974	0
498	20240620	113800	248853351	1974	1974	1974	1974	0
499	20240620	113700	248853351	1974	1975	1975	1974	895
500	20240620	113600	247085730	1975	1975	1975	1975	1
501	20240620	113500	247083755	1973	1973	1973	1973	34
502	20240620	113400	247016673	1974	1974	1974	1974	0
503	20240620	113300	247016673	1974	1974	1974	1974	15
504	20240620	113200	246987063	1974	1974	1974	1974	0
505	20240620	113100	246987063	1974	1974	1974	1974	10
506	20240620	113000	246967323	1972	1972	1972	1972	0
507	20240620	112900	246967323	1972	1974	1974	1972	1501
508	20240620	112800	244006860	1975	1975	1975	1975	4369
509	20240620	112700	235378085	1976	1976	1976	1976	30
510	20240620	112600	235318805	1976	1976	1976	1976	0
511	20240620	112500	235318805	1976	1976	1976	1976	38
512	20240620	112400	235243717	1976	1976	1976	1976	0
513	20240620	112300	235243717	1976	1976	1976	1976	592
514	20240620	112200	234073925	1977	1977	1977	1977	299
515	20240620	112100	233482802	1977	1977	1977	1977	0
516	20240620	112000	233482802	1977	1977	1977	1977	100
517	20240620	111900	233285102	1978	1978	1978	1978	14
518	20240620	111800	233257410	1978	1979	1979	1978	4477
519	20240620	111700	224398221	1979	1980	1980	1979	342
520	20240620	111600	223721389	1980	1979	1980	1979	137
521	20240620	111500	223450259	1979	1979	1979	1979	1
522	20240620	111400	223448280	1981	1981	1981	1981	0
523	20240620	111300	223448280	1981	1980	1981	1979	2868
524	20240620	111200	217769735	1980	1981	1981	1980	150
525	20240620	111100	217472685	1980	1980	1980	1980	22
526	20240620	111000	217429125	1981	1981	1983	1981	5075
527	20240620	110900	207375548	1981	1981	1981	1981	5
528	20240620	110800	207365643	1981	1981	1981	1981	0
529	20240620	110700	207365643	1981	1981	1981	1981	0
530	20240620	110600	207365643	1981	1981	1981	1981	0
531	20240620	110500	207365643	1981	1981	1981	1981	0
532	20240620	110400	207365643	1981	1979	1981	1979	851
533	20240620	110300	205681512	1978	1979	1979	1978	21
534	20240620	110200	205639963	1979	1979	1979	1979	1
535	20240620	110100	205637984	1979	1979	1979	1979	92
536	20240620	110000	205455916	1979	1979	1979	1979	0
537	20240620	105900	205455916	1979	1979	1979	1979	0
538	20240620	105800	205455916	1979	1979	1979	1979	233
539	20240620	105700	204994809	1980	1982	1982	1980	3016
540	20240620	105600	199023109	1982	1982	1982	1982	4
541	20240620	105500	199015181	1982	1982	1982	1982	0
542	20240620	105400	199015181	1982	1982	1982	1982	3
543	20240620	105300	199009235	1982	1982	1982	1982	252
544	20240620	105200	198509771	1982	1980	1982	1980	214
545	20240620	105100	198086049	1979	1979	1979	1979	200
546	20240620	105000	197690249	1980	1980	1980	1980	0
547	20240620	104900	197690249	1980	1980	1980	1980	0
548	20240620	104800	197690249	1980	1980	1980	1980	0
549	20240620	104700	197690249	1980	1980	1980	1980	113
550	20240620	104600	197466509	1980	1980	1980	1980	3
551	20240620	104500	197460569	1979	1979	1979	1979	852
552	20240620	104400	195774461	1978	1980	1980	1978	534
553	20240620	104300	194717690	1980	1980	1980	1980	108
554	20240620	104200	194503850	1982	1982	1982	1982	0
555	20240620	104100	194503850	1982	1982	1982	1982	0
556	20240620	104000	194503850	1982	1982	1982	1982	66
557	20240620	103900	194373038	1984	1984	1984	1984	0
558	20240620	103800	194373038	1984	1980	1984	1980	5054
559	20240620	103700	184346102	1980	1979	1980	1979	150
560	20240620	103600	184049152	1979	1979	1979	1979	0
561	20240620	103500	184049152	1979	1979	1979	1979	259
562	20240620	103400	183536591	1979	1979	1979	1979	1
563	20240620	103300	183534612	1978	1978	1978	1978	0
564	20240620	103200	183534612	1978	1978	1978	1978	1738
565	20240620	103100	180096848	1978	1979	1979	1978	13
566	20240620	103000	180071131	1979	1979	1979	1979	100
567	20240620	102900	179873231	1979	1979	1979	1979	0
568	20240620	102800	179873231	1979	1979	1979	1979	6
569	20240620	102700	179861357	1978	1978	1978	1978	0
570	20240620	102600	179861357	1978	1978	1978	1978	350
571	20240620	102500	179169057	1979	1979	1979	1979	0
572	20240620	102400	179169057	1979	1979	1979	1979	0
573	20240620	102300	179169057	1979	1979	1979	1979	0
574	20240620	102200	179169057	1979	1978	1979	1978	10
575	20240620	102100	179149276	1979	1978	1979	1978	176
576	20240620	102000	178801142	1978	1978	1978	1978	2175
577	20240620	101900	174498992	1978	1978	1978	1978	1653
578	20240620	101800	171229358	1978	1978	1978	1978	1
579	20240620	101700	171227380	1976	1976	1976	1976	0
580	20240620	101600	171227380	1976	1978	1978	1976	383
581	20240620	101500	170470206	1978	1978	1978	1978	672
582	20240620	101400	169140990	1978	1978	1978	1978	0
583	20240620	101300	169140990	1978	1978	1978	1976	1798
584	20240620	101200	165587813	1979	1979	1979	1979	322
585	20240620	101100	164950575	1979	1979	1979	1977	649
586	20240620	101000	163666894	1979	1979	1979	1979	200
587	20240620	100900	163271094	1979	1979	1979	1979	0
588	20240620	100800	163271094	1979	1979	1979	1979	350
589	20240620	100700	162578444	1981	1981	1981	1981	191
590	20240620	100600	162200073	1980	1980	1980	1980	0
591	20240620	100500	162200073	1980	1979	1986	1979	17
592	20240620	100400	162166345	1986	1979	1986	1979	4
593	20240620	100300	162158415	1986	1975	1986	1975	172
594	20240620	100200	161817452	1987	1977	1987	1977	20
595	20240620	100100	161777752	1988	1975	1988	1975	5544
596	20240620	100000	150794196	1975	1975	1975	1975	1019
597	20240620	095900	148781671	1975	1975	1975	1975	206
598	20240620	095800	148374821	1974	1974	1974	1974	0
599	20240620	095700	148374821	1974	1974	1974	1973	1583
600	20240620	095600	145250295	1974	1974	1974	1974	13
601	20240620	095500	145224633	1973	1973	1973	1973	416
602	20240620	095400	144403865	1973	1973	1973	1973	1
603	20240620	095300	144401892	1973	1973	1973	1973	6
604	20240620	095200	144390054	1973	1974	1976	1973	1223
605	20240620	095100	141976466	1974	1972	1976	1972	247
606	20240620	095000	141489229	1972	1972	1972	1972	8
607	20240620	094900	141473453	1972	1973	1973	1972	1004
608	20240620	094800	139493054	1972	1971	1972	1971	700
609	20240620	094700	138113254	1973	1971	1973	1971	19
610	20240620	094600	138075803	1969	1971	1971	1969	274
611	20240620	094500	137536113	1971	1970	1971	1970	1032
612	20240620	094400	135503020	1970	1970	1970	1970	39
613	20240620	094300	135426190	1970	1969	1970	1969	104
614	20240620	094200	135221363	1969	1968	1969	1968	2093
615	20240620	094100	131100424	1968	1967	1969	1966	3154
616	20240620	094000	124899544	1969	1967	1969	1967	64
617	20240620	093900	124773654	1967	1967	1967	1966	2132
618	20240620	093800	120581655	1967	1968	1968	1967	2254
619	20240620	093700	116148010	1968	1968	1969	1968	214
620	20240620	093600	115726652	1969	1966	1969	1965	2549
621	20240620	093500	110717828	1966	1966	1966	1965	1514
622	20240620	093400	107742048	1966	1966	1967	1966	4461
623	20240620	093300	98971650	1967	1969	1969	1967	724
624	20240620	093200	97547505	1967	1967	1968	1967	5373
625	20240620	093100	86978103	1967	1969	1969	1966	2518
626	20240620	093000	82026846	1967	1971	1971	1967	6011
627	20240620	092900	70196228	1971	1971	1971	1971	140
628	20240620	092800	69920288	1971	1969	1971	1969	472
629	20240620	092700	68990860	1971	1971	1971	1970	1655
630	20240620	092600	65730405	1971	1970	1971	1970	1655
631	20240620	092500	62469150	1972	1971	1972	1970	4194
632	20240620	092400	54205261	1974	1976	1976	1972	2647
633	20240620	092300	48983058	1976	1975	1976	1975	620
634	20240620	092200	47758378	1976	1977	1977	1975	3058
635	20240620	092100	41713296	1977	1977	1977	1977	141
636	20240620	092000	41434539	1977	1977	1977	1977	3
637	20240620	091900	41428608	1977	1977	1977	1977	112
638	20240620	091800	41207184	1977	1978	1978	1977	466
639	20240620	091700	40285891	1980	1980	1980	1980	194
640	20240620	091600	39901771	1978	1985	1985	1978	3243
641	20240620	091500	33478439	1985	1984	1986	1983	3998
642	20240620	091400	25544022	1985	1985	1986	1985	133
643	20240620	091300	25280009	1986	1986	1986	1986	5088
644	20240620	091200	15175241	1986	1986	1986	1986	12
645	20240620	091100	15151409	1986	1987	1987	1986	13
646	20240620	091000	15125579	1987	1986	1987	1986	72
647	20240620	090900	14982517	1985	1987	1987	1985	104
648	20240620	090800	14775972	1988	1988	1988	1988	0
649	20240620	090700	14775972	1988	1988	1988	1988	5
650	20240620	090600	14766032	1988	1988	1988	1988	76
651	20240620	090500	14614944	1988	1988	1988	1988	2500
652	20240620	090400	9644944	1988	1988	1988	1988	218
653	20240620	090300	9211560	1988	1988	1988	1988	211
654	20240620	090200	8792092	1988	1988	1988	1988	102
655	20240620	090100	8589316	1984	1972	1988	1972	281
656	20240620	090000	8033796	1971	1971	1971	1971	4076