KissMeData/131100/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	202200	84357417	1965	1965	1965	1965	152
3	20240603	202100	84357417	1965	1965	1965	1965	0
4	20240603	202000	84357417	1965	1965	1965	1965	0
5	20240603	201900	84357417	1965	1965	1965	1965	0
6	20240603	201800	84357417	1965	1965	1965	1965	0
7	20240603	201700	84357417	1965	1965	1965	1965	0
8	20240603	201600	84357417	1965	1965	1965	1965	0
9	20240603	201500	84357417	1965	1965	1965	1965	0
10	20240603	201400	84357417	1965	1965	1965	1965	0
11	20240603	201300	84357417	1965	1965	1965	1965	0
12	20240603	201200	84357417	1965	1965	1965	1965	0
13	20240603	201100	84357417	1965	1965	1965	1965	0
14	20240603	201000	84357417	1965	1965	1965	1965	0
15	20240603	200900	84357417	1965	1965	1965	1965	0
16	20240603	200800	84357417	1965	1965	1965	1965	0
17	20240603	200700	84357417	1965	1965	1965	1965	0
18	20240603	200600	84357417	1965	1965	1965	1965	0
19	20240603	200500	84357417	1965	1965	1965	1965	0
20	20240603	200400	84357417	1965	1965	1965	1965	0
21	20240603	200300	84357417	1965	1965	1965	1965	0
22	20240603	200200	84357417	1965	1965	1965	1965	0
23	20240603	200100	84357417	1965	1965	1965	1965	0
24	20240603	200000	84357417	1965	1965	1965	1965	0
25	20240603	195900	84357417	1965	1965	1965	1965	0
26	20240603	195800	84357417	1965	1965	1965	1965	0
27	20240603	195700	84357417	1965	1965	1965	1965	0
28	20240603	195600	84357417	1965	1965	1965	1965	0
29	20240603	195500	84357417	1965	1965	1965	1965	0
30	20240603	195400	84357417	1965	1965	1965	1965	0
31	20240603	195300	84357417	1965	1965	1965	1965	0
32	20240603	195200	84357417	1965	1965	1965	1965	152
33	20240603	195100	84357417	1965	1965	1965	1965	0
34	20240603	195000	84357417	1965	1965	1965	1965	0
35	20240603	194900	84357417	1965	1965	1965	1965	0
36	20240603	194800	84357417	1965	1965	1965	1965	0
37	20240603	194700	84357417	1965	1965	1965	1965	0
38	20240603	194600	84357417	1965	1965	1965	1965	0
39	20240603	194500	84357417	1965	1965	1965	1965	0
40	20240603	194400	84357417	1965	1965	1965	1965	0
41	20240603	194300	84357417	1965	1965	1965	1965	0
42	20240603	194200	84357417	1965	1965	1965	1965	0
43	20240603	194100	84357417	1965	1965	1965	1965	0
44	20240603	194000	84357417	1965	1965	1965	1965	0
45	20240603	193900	84357417	1965	1965	1965	1965	0
46	20240603	193800	84357417	1965	1965	1965	1965	0
47	20240603	193700	84357417	1965	1965	1965	1965	0
48	20240603	193600	84357417	1965	1965	1965	1965	0
49	20240603	193500	84357417	1965	1965	1965	1965	0
50	20240603	193400	84357417	1965	1965	1965	1965	0
51	20240603	193300	84357417	1965	1965	1965	1965	0
52	20240603	193200	84357417	1965	1965	1965	1965	0
53	20240603	193100	84357417	1965	1965	1965	1965	0
54	20240603	193000	84357417	1965	1965	1965	1965	0
55	20240603	192900	84357417	1965	1965	1965	1965	0
56	20240603	192800	84357417	1965	1965	1965	1965	0
57	20240603	192700	84357417	1965	1965	1965	1965	0
58	20240603	192600	84357417	1965	1965	1965	1965	0
59	20240603	192500	84357417	1965	1965	1965	1965	0
60	20240603	192400	84357417	1965	1965	1965	1965	0
61	20240603	192300	84357417	1965	1965	1965	1965	0
62	20240603	192200	84357417	1965	1965	1965	1965	152
63	20240603	192100	84357417	1965	1965	1965	1965	0
64	20240603	192000	84357417	1965	1965	1965	1965	0
65	20240603	191900	84357417	1965	1965	1965	1965	0
66	20240603	191800	84357417	1965	1965	1965	1965	0
67	20240603	191700	84357417	1965	1965	1965	1965	0
68	20240603	191600	84357417	1965	1965	1965	1965	0
69	20240603	191500	84357417	1965	1965	1965	1965	0
70	20240603	191400	84357417	1965	1965	1965	1965	0
71	20240603	191300	84357417	1965	1965	1965	1965	0
72	20240603	191200	84357417	1965	1965	1965	1965	0
73	20240603	191100	84357417	1965	1965	1965	1965	0
74	20240603	191000	84357417	1965	1965	1965	1965	0
75	20240603	190900	84357417	1965	1965	1965	1965	0
76	20240603	190800	84357417	1965	1965	1965	1965	0
77	20240603	190700	84357417	1965	1965	1965	1965	0
78	20240603	190600	84357417	1965	1965	1965	1965	0
79	20240603	190500	84357417	1965	1965	1965	1965	0
80	20240603	190400	84357417	1965	1965	1965	1965	0
81	20240603	190300	84357417	1965	1965	1965	1965	0
82	20240603	190200	84357417	1965	1965	1965	1965	0
83	20240603	190100	84357417	1965	1965	1965	1965	0
84	20240603	190000	84357417	1965	1965	1965	1965	0
85	20240603	185900	84357417	1965	1965	1965	1965	0
86	20240603	185800	84357417	1965	1965	1965	1965	0
87	20240603	185700	84357417	1965	1965	1965	1965	0
88	20240603	185600	84357417	1965	1965	1965	1965	0
89	20240603	185500	84357417	1965	1965	1965	1965	0
90	20240603	185400	84357417	1965	1965	1965	1965	0
91	20240603	185300	84357417	1965	1965	1965	1965	0
92	20240603	185200	84357417	1965	1965	1965	1965	152
93	20240603	185100	84357417	1965	1965	1965	1965	0
94	20240603	185000	84357417	1965	1965	1965	1965	0
95	20240603	184900	84357417	1965	1965	1965	1965	0
96	20240603	184800	84357417	1965	1965	1965	1965	0
97	20240603	184700	84357417	1965	1965	1965	1965	0
98	20240603	184600	84357417	1965	1965	1965	1965	0
99	20240603	184500	84357417	1965	1965	1965	1965	0
100	20240603	184400	84357417	1965	1965	1965	1965	0
101	20240603	184300	84357417	1965	1965	1965	1965	0
102	20240603	184200	84357417	1965	1965	1965	1965	0
103	20240603	184100	84357417	1965	1965	1965	1965	0
104	20240603	184000	84357417	1965	1965	1965	1965	0
105	20240603	183900	84357417	1965	1965	1965	1965	0
106	20240603	183800	84357417	1965	1965	1965	1965	0
107	20240603	183700	84357417	1965	1965	1965	1965	0
108	20240603	183600	84357417	1965	1965	1965	1965	0
109	20240603	183500	84357417	1965	1965	1965	1965	0
110	20240603	183400	84357417	1965	1965	1965	1965	0
111	20240603	183300	84357417	1965	1965	1965	1965	0
112	20240603	183200	84357417	1965	1965	1965	1965	0
113	20240603	183100	84357417	1965	1965	1965	1965	0
114	20240603	183000	84357417	1965	1965	1965	1965	0
115	20240603	182900	84357417	1965	1965	1965	1965	0
116	20240603	182800	84357417	1965	1965	1965	1965	0
117	20240603	182700	84357417	1965	1965	1965	1965	0
118	20240603	182600	84357417	1965	1965	1965	1965	0
119	20240603	182500	84357417	1965	1965	1965	1965	0
120	20240603	182400	84357417	1965	1965	1965	1965	0
121	20240603	182300	84357417	1965	1965	1965	1965	0
122	20240603	182200	84357417	1965	1965	1965	1965	152
123	20240603	182100	84357417	1965	1965	1965	1965	0
124	20240603	182000	84357417	1965	1965	1965	1965	0
125	20240603	181900	84357417	1965	1965	1965	1965	0
126	20240603	181800	84357417	1965	1965	1965	1965	0
127	20240603	181700	84357417	1965	1965	1965	1965	0
128	20240603	181600	84357417	1965	1965	1965	1965	0
129	20240603	181500	84357417	1965	1965	1965	1965	0
130	20240603	181400	84357417	1965	1965	1965	1965	0
131	20240603	181300	84357417	1965	1965	1965	1965	0
132	20240603	181200	84357417	1965	1965	1965	1965	0
133	20240603	181100	84357417	1965	1965	1965	1965	0
134	20240603	181000	84357417	1965	1965	1965	1965	0
135	20240603	180900	84357417	1965	1965	1965	1965	0
136	20240603	180800	84357417	1965	1965	1965	1965	0
137	20240603	180700	84357417	1965	1965	1965	1965	0
138	20240603	180600	84357417	1965	1965	1965	1965	0
139	20240603	180500	84357417	1965	1965	1965	1965	0
140	20240603	180400	84357417	1965	1965	1965	1965	0
141	20240603	180300	84357417	1965	1965	1965	1965	0
142	20240603	180200	84357417	1965	1965	1965	1965	0
143	20240603	180100	84357417	1965	1965	1965	1965	0
144	20240603	180000	84357417	1965	1965	1965	1965	0
145	20240603	175900	84357417	1965	1965	1965	1965	0
146	20240603	175800	84357417	1965	1965	1965	1965	0
147	20240603	175700	84357417	1965	1965	1965	1965	0
148	20240603	175600	84357417	1965	1965	1965	1965	0
149	20240603	175500	84357417	1965	1965	1965	1965	0
150	20240603	175400	84357417	1965	1965	1965	1965	0
151	20240603	175300	84357417	1965	1965	1965	1965	0
152	20240603	175200	84357417	1965	1965	1965	1965	152
153	20240603	175100	84357417	1965	1965	1965	1965	0
154	20240603	175000	84357417	1965	1965	1965	1965	0
155	20240603	174900	84357417	1965	1965	1965	1965	0
156	20240603	174800	84357417	1965	1965	1965	1965	0
157	20240603	174700	84357417	1965	1965	1965	1965	0
158	20240603	174600	84357417	1965	1965	1965	1965	0
159	20240603	174500	84357417	1965	1965	1965	1965	0
160	20240603	174400	84357417	1965	1965	1965	1965	0
161	20240603	174300	84357417	1965	1965	1965	1965	0
162	20240603	174200	84357417	1965	1965	1965	1965	0
163	20240603	174100	84357417	1965	1965	1965	1965	0
164	20240603	174000	84357417	1965	1965	1965	1965	0
165	20240603	173900	84357417	1965	1965	1965	1965	0
166	20240603	173800	84357417	1965	1965	1965	1965	0
167	20240603	173700	84357417	1965	1965	1965	1965	0
168	20240603	173600	84357417	1965	1965	1965	1965	0
169	20240603	173500	84357417	1965	1965	1965	1965	0
170	20240603	173400	84357417	1965	1965	1965	1965	0
171	20240603	173300	84357417	1965	1965	1965	1965	0
172	20240603	173200	84357417	1965	1965	1965	1965	0
173	20240603	173100	84357417	1965	1965	1965	1965	0
174	20240603	173000	84357417	1965	1965	1965	1965	0
175	20240603	172900	84357417	1965	1965	1965	1965	0
176	20240603	172800	84357417	1965	1965	1965	1965	0
177	20240603	172700	84357417	1965	1965	1965	1965	0
178	20240603	172600	84357417	1965	1965	1965	1965	0
179	20240603	172500	84357417	1965	1965	1965	1965	0
180	20240603	172400	84357417	1965	1965	1965	1965	0
181	20240603	172300	84357417	1965	1965	1965	1965	0
182	20240603	172200	84357417	1965	1965	1965	1965	152
183	20240603	172100	84357417	1965	1965	1965	1965	0
184	20240603	172000	84357417	1965	1965	1965	1965	0
185	20240603	171900	84357417	1965	1965	1965	1965	0
186	20240603	171800	84357417	1965	1965	1965	1965	0
187	20240603	171700	84357417	1965	1965	1965	1965	0
188	20240603	171600	84357417	1965	1965	1965	1965	0
189	20240603	171500	84357417	1965	1965	1965	1965	0
190	20240603	171400	84357417	1965	1965	1965	1965	0
191	20240603	171300	84357417	1965	1965	1965	1965	0
192	20240603	171200	84357417	1965	1965	1965	1965	0
193	20240603	171100	84357417	1965	1965	1965	1965	0
194	20240603	171000	84357417	1965	1965	1965	1965	0
195	20240603	170900	84357417	1965	1965	1965	1965	0
196	20240603	170800	84357417	1965	1965	1965	1965	0
197	20240603	170700	84357417	1965	1965	1965	1965	0
198	20240603	170600	84357417	1965	1965	1965	1965	0
199	20240603	170500	84357417	1965	1965	1965	1965	0
200	20240603	170400	84357417	1965	1965	1965	1965	0
201	20240603	170300	84357417	1965	1965	1965	1965	0
202	20240603	170200	84357417	1965	1965	1965	1965	0
203	20240603	170100	84357417	1965	1965	1965	1965	0
204	20240603	170000	84357417	1965	1965	1965	1965	0
205	20240603	165900	84357417	1965	1965	1965	1965	0
206	20240603	165800	84357417	1965	1965	1965	1965	0
207	20240603	165700	84357417	1965	1965	1965	1965	0
208	20240603	165600	84357417	1965	1965	1965	1965	0
209	20240603	165500	84357417	1965	1965	1965	1965	0
210	20240603	165400	84357417	1965	1965	1965	1965	0
211	20240603	165300	84357417	1965	1965	1965	1965	0
212	20240603	165200	84357417	1965	1965	1965	1965	152
213	20240603	165100	84357417	1965	1965	1965	1965	0
214	20240603	165000	84357417	1965	1965	1965	1965	0
215	20240603	164900	84357417	1965	1965	1965	1965	0
216	20240603	164800	84357417	1965	1965	1965	1965	0
217	20240603	164700	84357417	1965	1965	1965	1965	0
218	20240603	164600	84357417	1965	1965	1965	1965	0
219	20240603	164500	84357417	1965	1965	1965	1965	0
220	20240603	164400	84357417	1965	1965	1965	1965	0
221	20240603	164300	84357417	1965	1965	1965	1965	0
222	20240603	164200	84357417	1965	1965	1965	1965	0
223	20240603	164100	84357417	1965	1965	1965	1965	0
224	20240603	164000	84357417	1965	1965	1965	1965	0
225	20240603	163900	84357417	1965	1965	1965	1965	0
226	20240603	163800	84357417	1965	1965	1965	1965	0
227	20240603	163700	84357417	1965	1965	1965	1965	0
228	20240603	163600	84357417	1965	1965	1965	1965	0
229	20240603	163500	84357417	1965	1965	1965	1965	0
230	20240603	163400	84357417	1965	1965	1965	1965	0
231	20240603	163300	84357417	1965	1965	1965	1965	0
232	20240603	163200	84357417	1965	1965	1965	1965	0
233	20240603	163100	84357417	1965	1965	1965	1965	0
234	20240603	163000	84357417	1965	1965	1965	1965	0
235	20240603	162900	84357417	1965	1965	1965	1965	0
236	20240603	162800	84357417	1965	1965	1965	1965	0
237	20240603	162700	84357417	1965	1965	1965	1965	0
238	20240603	162600	84357417	1965	1965	1965	1965	0
239	20240603	162500	84357417	1965	1965	1965	1965	0
240	20240603	162400	84357417	1965	1965	1965	1965	0
241	20240603	162300	84357417	1965	1965	1965	1965	0
242	20240603	162200	84357417	1965	1965	1965	1965	152
243	20240603	162100	84357417	1965	1965	1965	1965	0
244	20240603	162000	84357417	1965	1965	1965	1965	0
245	20240603	161900	84357417	1965	1965	1965	1965	0
246	20240603	161800	84357417	1965	1965	1965	1965	0
247	20240603	161700	84357417	1965	1965	1965	1965	0
248	20240603	161600	84357417	1965	1965	1965	1965	0
249	20240603	161500	84357417	1965	1965	1965	1965	0
250	20240603	161400	84357417	1965	1965	1965	1965	0
251	20240603	161300	84357417	1965	1965	1965	1965	0
252	20240603	161200	84357417	1965	1965	1965	1965	0
253	20240603	161100	84357417	1965	1965	1965	1965	0
254	20240603	161000	84357417	1965	1965	1965	1965	0
255	20240603	160900	84357417	1965	1965	1965	1965	0
256	20240603	160800	84357417	1965	1965	1965	1965	0
257	20240603	160700	84357417	1965	1965	1965	1965	0
258	20240603	160600	84357417	1965	1965	1965	1965	0
259	20240603	160500	84357417	1965	1965	1965	1965	0
260	20240603	160400	84357417	1965	1965	1965	1965	0
261	20240603	160300	84357417	1965	1965	1965	1965	0
262	20240603	160200	84357417	1965	1965	1965	1965	0
263	20240603	160100	84357417	1965	1965	1965	1965	0
264	20240603	160000	84357417	1965	1965	1965	1965	0
265	20240603	155900	84357417	1965	1965	1965	1965	0
266	20240603	155800	84357417	1965	1965	1965	1965	0
267	20240603	155700	84357417	1965	1965	1965	1965	0
268	20240603	155600	84357417	1965	1965	1965	1965	0
269	20240603	155500	84357417	1965	1965	1965	1965	0
270	20240603	155400	84357417	1965	1965	1965	1965	0
271	20240603	155300	84357417	1965	1965	1965	1965	0
272	20240603	155200	84357417	1965	1965	1965	1965	152
273	20240603	155100	84357417	1965	1965	1965	1965	0
274	20240603	155000	84357417	1965	1965	1965	1965	0
275	20240603	154900	84357417	1965	1965	1965	1965	0
276	20240603	154800	84357417	1965	1965	1965	1965	0
277	20240603	154700	84357417	1965	1965	1965	1965	0
278	20240603	154600	84357417	1965	1965	1965	1965	0
279	20240603	154500	84357417	1965	1965	1965	1965	0
280	20240603	154400	84357417	1965	1965	1965	1965	0
281	20240603	154300	84357417	1965	1965	1965	1965	0
282	20240603	154200	84357417	1965	1965	1965	1965	0
283	20240603	154100	84357417	1965	1965	1965	1965	0
284	20240603	154000	84357417	1965	1965	1965	1965	0
285	20240603	153900	84357417	1965	1965	1965	1965	0
286	20240603	153800	84357417	1965	1965	1965	1965	0
287	20240603	153700	84357417	1965	1965	1965	1965	0
288	20240603	153600	84357417	1965	1965	1965	1965	0
289	20240603	153500	84357417	1965	1965	1965	1965	0
290	20240603	153400	84357417	1965	1965	1965	1965	0
291	20240603	153300	84357417	1965	1965	1965	1965	0
292	20240603	153200	84357417	1965	1965	1965	1965	0
293	20240603	153100	84357417	1965	1965	1965	1965	0
294	20240603	153000	84357417	1965	1965	1965	1965	152
295	20240603	152900	84058737	1965	1965	1965	1965	0
296	20240603	152800	84058737	1965	1965	1965	1965	0
297	20240603	152700	84058737	1965	1965	1965	1965	0
298	20240603	152600	84058737	1965	1965	1965	1965	0
299	20240603	152500	84058737	1965	1965	1965	1965	0
300	20240603	152400	84058737	1965	1965	1965	1965	0
301	20240603	152300	84058737	1965	1965	1965	1965	0
302	20240603	152200	84058737	1965	1965	1965	1965	0
303	20240603	152100	84058737	1965	1965	1965	1965	0
304	20240603	152000	84058737	1965	1965	1965	1965	0
305	20240603	151900	84058737	1965	1965	1965	1965	25
306	20240603	151800	84009612	1962	1962	1962	1962	0
307	20240603	151700	84009612	1962	1963	1963	1962	79
308	20240603	151600	83854601	1964	1964	1964	1964	0
309	20240603	151500	83854601	1964	1964	1964	1964	0
310	20240603	151400	83854601	1964	1964	1964	1964	0
311	20240603	151300	83854601	1964	1964	1964	1964	0
312	20240603	151200	83854601	1964	1964	1964	1964	2
313	20240603	151100	83850673	1965	1965	1965	1965	1
314	20240603	151000	83848708	1963	1963	1963	1963	0
315	20240603	150900	83848708	1963	1963	1963	1963	0
316	20240603	150800	83848708	1963	1963	1963	1963	0
317	20240603	150700	83848708	1963	1964	1964	1963	40
318	20240603	150600	83770186	1965	1965	1965	1965	0
319	20240603	150500	83770186	1965	1965	1965	1965	1
320	20240603	150400	83768221	1963	1963	1963	1963	80
321	20240603	150300	83611181	1965	1965	1965	1965	0
322	20240603	150200	83611181	1965	1965	1965	1965	0
323	20240603	150100	83611181	1965	1965	1965	1965	0
324	20240603	150000	83611181	1965	1965	1965	1965	10
325	20240603	145900	83591531	1965	1962	1965	1962	271
326	20240603	145800	83059793	1962	1962	1962	1962	0
327	20240603	145700	83059793	1962	1962	1962	1962	0
328	20240603	145600	83059793	1962	1962	1962	1962	150
329	20240603	145500	82765493	1963	1963	1963	1963	360
330	20240603	145400	82058813	1964	1964	1964	1964	0
331	20240603	145300	82058813	1964	1964	1964	1964	136
332	20240603	145200	81791709	1964	1964	1964	1964	0
333	20240603	145100	81791709	1964	1964	1964	1964	0
334	20240603	145000	81791709	1964	1964	1964	1964	0
335	20240603	144900	81791709	1964	1964	1964	1964	0
336	20240603	144800	81791709	1964	1964	1964	1964	0
337	20240603	144700	81791709	1964	1964	1964	1964	0
338	20240603	144600	81791709	1964	1964	1964	1964	14
339	20240603	144500	81764213	1965	1965	1965	1965	0
340	20240603	144400	81764213	1965	1965	1965	1965	0
341	20240603	144300	81764213	1965	1965	1965	1965	0
342	20240603	144200	81764213	1965	1965	1965	1965	0
343	20240603	144100	81764213	1965	1965	1965	1965	0
344	20240603	144000	81764213	1965	1965	1965	1965	0
345	20240603	143900	81764213	1965	1965	1965	1965	0
346	20240603	143800	81764213	1965	1965	1965	1965	0
347	20240603	143700	81764213	1965	1965	1965	1965	0
348	20240603	143600	81764213	1965	1965	1965	1965	0
349	20240603	143500	81764213	1965	1965	1965	1965	0
350	20240603	143400	81764213	1965	1965	1965	1965	0
351	20240603	143300	81764213	1965	1965	1965	1965	0
352	20240603	143200	81764213	1965	1965	1965	1965	0
353	20240603	143100	81764213	1965	1965	1965	1965	0
354	20240603	143000	81764213	1965	1965	1965	1965	0
355	20240603	142900	81764213	1965	1965	1965	1965	0
356	20240603	142800	81764213	1965	1965	1965	1965	0
357	20240603	142700	81764213	1965	1965	1965	1965	0
358	20240603	142600	81764213	1965	1965	1965	1965	0
359	20240603	142500	81764213	1965	1965	1965	1965	0
360	20240603	142400	81764213	1965	1965	1965	1965	0
361	20240603	142300	81764213	1965	1965	1965	1965	0
362	20240603	142200	81764213	1965	1965	1965	1965	0
363	20240603	142100	81764213	1965	1965	1965	1965	0
364	20240603	142000	81764213	1965	1965	1965	1965	0
365	20240603	141900	81764213	1965	1965	1965	1965	0
366	20240603	141800	81764213	1965	1965	1965	1965	0
367	20240603	141700	81764213	1965	1965	1965	1965	0
368	20240603	141600	81764213	1965	1965	1965	1965	0
369	20240603	141500	81764213	1965	1965	1965	1965	0
370	20240603	141400	81764213	1965	1965	1965	1965	0
371	20240603	141300	81764213	1965	1965	1965	1965	0
372	20240603	141200	81764213	1965	1965	1965	1965	0
373	20240603	141100	81764213	1965	1965	1965	1965	0
374	20240603	141000	81764213	1965	1965	1965	1965	0
375	20240603	140900	81764213	1965	1965	1965	1965	0
376	20240603	140800	81764213	1965	1965	1965	1965	0
377	20240603	140700	81764213	1965	1965	1965	1965	33
378	20240603	140600	81699368	1967	1967	1967	1967	0
379	20240603	140500	81699368	1967	1967	1967	1967	1
380	20240603	140400	81697401	1968	1970	1970	1968	533
381	20240603	140300	80648409	1972	1972	1972	1972	0
382	20240603	140200	80648409	1972	1972	1972	1972	0
383	20240603	140100	80648409	1972	1972	1972	1972	0
384	20240603	140000	80648409	1972	1972	1972	1972	0
385	20240603	135900	80648409	1972	1972	1972	1972	0
386	20240603	135800	80648409	1972	1972	1972	1972	0
387	20240603	135700	80648409	1972	1972	1972	1972	6
388	20240603	135600	80636577	1972	1972	1972	1972	0
389	20240603	135500	80636577	1972	1972	1972	1972	0
390	20240603	135400	80636577	1972	1972	1972	1972	0
391	20240603	135300	80636577	1972	1972	1972	1972	0
392	20240603	135200	80636577	1972	1972	1972	1972	0
393	20240603	135100	80636577	1972	1972	1972	1972	0
394	20240603	135000	80636577	1972	1972	1972	1972	0
395	20240603	134900	80636577	1972	1972	1972	1972	0
396	20240603	134800	80636577	1972	1972	1972	1972	0
397	20240603	134700	80636577	1972	1972	1972	1972	0
398	20240603	134600	80636577	1972	1972	1972	1972	0
399	20240603	134500	80636577	1972	1972	1972	1972	0
400	20240603	134400	80636577	1972	1972	1972	1972	0
401	20240603	134300	80636577	1972	1972	1972	1972	0
402	20240603	134200	80636577	1972	1972	1972	1972	0
403	20240603	134100	80636577	1972	1972	1972	1972	0
404	20240603	134000	80636577	1972	1972	1972	1972	0
405	20240603	133900	80636577	1972	1972	1972	1972	86
406	20240603	133800	80466985	1970	1970	1970	1970	11
407	20240603	133700	80445315	1972	1972	1972	1972	0
408	20240603	133600	80445315	1972	1972	1972	1972	0
409	20240603	133500	80445315	1972	1972	1972	1972	0
410	20240603	133400	80445315	1972	1972	1972	1972	86
411	20240603	133300	80275723	1970	1970	1970	1970	0
412	20240603	133200	80275723	1970	1970	1970	1970	0
413	20240603	133100	80275723	1970	1970	1970	1970	0
414	20240603	133000	80275723	1970	1970	1970	1970	0
415	20240603	132900	80275723	1970	1970	1970	1970	0
416	20240603	132800	80275723	1970	1970	1970	1970	0
417	20240603	132700	80275723	1970	1970	1970	1970	0
418	20240603	132600	80275723	1970	1970	1970	1970	0
419	20240603	132500	80275723	1970	1970	1970	1970	0
420	20240603	132400	80275723	1970	1970	1970	1970	0
421	20240603	132300	80275723	1970	1970	1970	1970	0
422	20240603	132200	80275723	1970	1970	1970	1970	0
423	20240603	132100	80275723	1970	1970	1970	1970	0
424	20240603	132000	80275723	1970	1970	1970	1970	0
425	20240603	131900	80275723	1970	1970	1970	1970	0
426	20240603	131800	80275723	1970	1970	1970	1970	0
427	20240603	131700	80275723	1970	1970	1970	1970	0
428	20240603	131600	80275723	1970	1970	1970	1970	0
429	20240603	131500	80275723	1970	1970	1970	1970	0
430	20240603	131400	80275723	1970	1970	1970	1970	0
431	20240603	131300	80275723	1970	1970	1970	1970	0
432	20240603	131200	80275723	1970	1970	1970	1970	0
433	20240603	131100	80275723	1970	1970	1970	1970	0
434	20240603	131000	80275723	1970	1970	1970	1970	0
435	20240603	130900	80275723	1970	1970	1970	1970	0
436	20240603	130800	80275723	1970	1970	1970	1970	100
437	20240603	130700	80078723	1972	1972	1972	1972	0
438	20240603	130600	80078723	1972	1972	1972	1972	0
439	20240603	130500	80078723	1972	1972	1972	1972	0
440	20240603	130400	80078723	1972	1972	1972	1972	45
441	20240603	130300	79989983	1973	1973	1973	1973	0
442	20240603	130200	79989983	1973	1973	1973	1973	0
443	20240603	130100	79989983	1973	1973	1973	1973	0
444	20240603	130000	79989983	1973	1973	1973	1973	0
445	20240603	125900	79989983	1973	1973	1973	1973	0
446	20240603	125800	79989983	1973	1973	1973	1973	0
447	20240603	125700	79989983	1973	1973	1973	1973	0
448	20240603	125600	79989983	1973	1973	1973	1973	0
449	20240603	125500	79989983	1973	1973	1973	1973	0
450	20240603	125400	79989983	1973	1973	1973	1973	1
451	20240603	125300	79988010	1972	1972	1972	1972	0
452	20240603	125200	79988010	1972	1972	1972	1972	0
453	20240603	125100	79988010	1972	1972	1972	1972	0
454	20240603	125000	79988010	1972	1972	1972	1972	0
455	20240603	124900	79988010	1972	1972	1972	1972	0
456	20240603	124800	79988010	1972	1972	1972	1972	0
457	20240603	124700	79988010	1972	1972	1972	1972	0
458	20240603	124600	79988010	1972	1972	1972	1972	0
459	20240603	124500	79988010	1972	1973	1973	1972	6
460	20240603	124400	79976177	1973	1973	1973	1973	0
461	20240603	124300	79976177	1973	1973	1973	1973	0
462	20240603	124200	79976177	1973	1973	1973	1973	0
463	20240603	124100	79976177	1973	1973	1973	1973	101
464	20240603	124000	79776904	1973	1973	1973	1973	0
465	20240603	123900	79776904	1973	1973	1973	1973	0
466	20240603	123800	79776904	1973	1973	1973	1973	0
467	20240603	123700	79776904	1973	1973	1973	1973	14
468	20240603	123600	79749282	1973	1973	1973	1973	0
469	20240603	123500	79749282	1973	1973	1973	1973	0
470	20240603	123400	79749282	1973	1973	1973	1973	0
471	20240603	123300	79749282	1973	1973	1973	1973	0
472	20240603	123200	79749282	1973	1973	1973	1973	0
473	20240603	123100	79749282	1973	1973	1973	1973	0
474	20240603	123000	79749282	1973	1973	1973	1973	0
475	20240603	122900	79749282	1973	1974	1974	1973	1423
476	20240603	122800	76941700	1971	1971	1971	1971	0
477	20240603	122700	76941700	1971	1971	1971	1971	0
478	20240603	122600	76941700	1971	1971	1971	1971	0
479	20240603	122500	76941700	1971	1971	1971	1971	0
480	20240603	122400	76941700	1971	1971	1971	1971	17
481	20240603	122300	76908193	1973	1974	1974	1973	9
482	20240603	122200	76890432	1973	1973	1973	1973	3933
483	20240603	122100	69130623	1971	1971	1971	1971	0
484	20240603	122000	69130623	1971	1970	1971	1970	20
485	20240603	121900	69091213	1969	1971	1971	1964	2564
486	20240603	121800	64046569	1974	1974	1974	1974	1
487	20240603	121700	64044595	1974	1973	1974	1973	855
488	20240603	121600	62357676	1973	1973	1973	1973	0
489	20240603	121500	62357676	1973	1973	1973	1973	3
490	20240603	121400	62351757	1973	1969	1973	1969	3372
491	20240603	121300	55700769	1964	1963	1964	1963	805
492	20240603	121200	54120409	1962	1962	1962	1962	0
493	20240603	121100	54120409	1962	1962	1962	1962	0
494	20240603	121000	54120409	1962	1962	1962	1962	167
495	20240603	120900	53792755	1964	1964	1964	1964	0
496	20240603	120800	53792755	1964	1964	1964	1964	0
497	20240603	120700	53792755	1964	1964	1964	1964	0
498	20240603	120600	53792755	1964	1964	1964	1964	0
499	20240603	120500	53792755	1964	1964	1964	1964	0
500	20240603	120400	53792755	1964	1964	1964	1964	0
501	20240603	120300	53792755	1964	1964	1964	1964	0
502	20240603	120200	53792755	1964	1964	1964	1964	0
503	20240603	120100	53792755	1964	1964	1964	1964	5
504	20240603	120000	53782935	1969	1969	1969	1969	0
505	20240603	115900	53782935	1969	1969	1969	1969	0
506	20240603	115800	53782935	1969	1973	1973	1969	1510
507	20240603	115700	50808737	1973	1973	1973	1973	0
508	20240603	115600	50808737	1973	1973	1973	1973	43
509	20240603	115500	50723898	1973	1973	1973	1973	11
510	20240603	115400	50702195	1969	1969	1969	1969	0
511	20240603	115300	50702195	1969	1969	1969	1969	0
512	20240603	115200	50702195	1969	1969	1969	1969	0
513	20240603	115100	50702195	1969	1969	1969	1969	501
514	20240603	115000	49715726	1969	1969	1969	1969	502
515	20240603	114900	48727288	1973	1973	1973	1969	237
516	20240603	114800	48260595	1973	1958	1973	1958	662
517	20240603	114700	46964369	1958	1958	1958	1958	0
518	20240603	114600	46964369	1958	1958	1958	1958	2
519	20240603	114500	46960453	1958	1959	1959	1958	821
520	20240603	114400	45352825	1962	1962	1962	1962	0
521	20240603	114300	45352825	1962	1957	1962	1957	143
522	20240603	114200	45072861	1953	1953	1953	1953	450
523	20240603	114100	44194011	1953	1953	1953	1953	0
524	20240603	114000	44194011	1953	1953	1953	1953	0
525	20240603	113900	44194011	1953	1953	1953	1953	0
526	20240603	113800	44194011	1953	1953	1953	1953	0
527	20240603	113700	44194011	1953	1953	1953	1953	0
528	20240603	113600	44194011	1953	1953	1953	1953	0
529	20240603	113500	44194011	1953	1953	1953	1953	0
530	20240603	113400	44194011	1953	1953	1953	1953	0
531	20240603	113300	44194011	1953	1955	1955	1953	765
532	20240603	113200	42699662	1957	1957	1957	1957	0
533	20240603	113100	42699662	1957	1957	1957	1957	0
534	20240603	113000	42699662	1957	1957	1957	1957	0
535	20240603	112900	42699662	1957	1957	1957	1957	1
536	20240603	112800	42697705	1957	1957	1957	1957	0
537	20240603	112700	42697705	1957	1957	1957	1957	21
538	20240603	112600	42656608	1955	1955	1955	1955	0
539	20240603	112500	42656608	1955	1955	1955	1955	0
540	20240603	112400	42656608	1955	1955	1955	1955	0
541	20240603	112300	42656608	1955	1955	1955	1955	0
542	20240603	112200	42656608	1955	1955	1955	1955	0
543	20240603	112100	42656608	1955	1955	1955	1955	55
544	20240603	112000	42549083	1955	1955	1955	1955	45
545	20240603	111900	42461108	1956	1957	1957	1956	1121
546	20240603	111800	40268335	1957	1957	1957	1957	900
547	20240603	111700	38507035	1956	1956	1956	1956	0
548	20240603	111600	38507035	1956	1957	1957	1956	936
549	20240603	111500	36675442	1957	1957	1957	1957	0
550	20240603	111400	36675442	1957	1957	1957	1957	0
551	20240603	111300	36675442	1957	1957	1957	1957	0
552	20240603	111200	36675442	1957	1957	1957	1957	0
553	20240603	111100	36675442	1957	1958	1958	1957	3334
554	20240603	111000	30149821	1962	1962	1962	1962	0
555	20240603	110900	30149821	1962	1962	1962	1962	0
556	20240603	110800	30149821	1962	1962	1962	1962	0
557	20240603	110700	30149821	1962	1962	1962	1962	0
558	20240603	110600	30149821	1962	1961	1962	1961	575
559	20240603	110500	29022192	1962	1962	1962	1962	0
560	20240603	110400	29022192	1962	1964	1964	1961	695
561	20240603	110300	27659119	1957	1959	1959	1957	247
562	20240603	110200	27175678	1964	1964	1964	1964	56
563	20240603	110100	27065694	1963	1961	1964	1961	1143
564	20240603	110000	24822972	1957	1957	1957	1957	0
565	20240603	105900	24822972	1957	1957	1957	1957	0
566	20240603	105800	24822972	1957	1957	1957	1957	1
567	20240603	105700	24821015	1957	1957	1957	1957	0
568	20240603	105600	24821015	1957	1957	1957	1957	0
569	20240603	105500	24821015	1957	1957	1957	1957	0
570	20240603	105400	24821015	1957	1957	1957	1957	0
571	20240603	105300	24821015	1957	1957	1957	1957	0
572	20240603	105200	24821015	1957	1957	1957	1957	10
573	20240603	105100	24801445	1957	1957	1957	1957	0
574	20240603	105000	24801445	1957	1957	1957	1957	0
575	20240603	104900	24801445	1957	1963	1963	1957	1066
576	20240603	104800	22712035	1963	1963	1963	1963	0
577	20240603	104700	22712035	1963	1963	1963	1963	0
578	20240603	104600	22712035	1963	1964	1964	1963	72
579	20240603	104500	22570651	1965	1965	1965	1965	0
580	20240603	104400	22570651	1965	1969	1969	1965	695
581	20240603	104300	21204084	1970	1970	1970	1970	19
582	20240603	104200	21166654	1970	1971	1971	1970	59
583	20240603	104100	21050375	1972	1972	1972	1972	0
584	20240603	104000	21050375	1972	1972	1972	1972	0
585	20240603	103900	21050375	1972	1972	1972	1972	0
586	20240603	103800	21050375	1972	1972	1972	1972	0
587	20240603	103700	21050375	1972	1972	1972	1972	0
588	20240603	103600	21050375	1972	1972	1972	1972	0
589	20240603	103500	21050375	1972	1972	1972	1972	0
590	20240603	103400	21050375	1972	1973	1973	1972	540
591	20240603	103300	19985275	1975	1975	1975	1975	0
592	20240603	103200	19985275	1975	1975	1975	1975	0
593	20240603	103100	19985275	1975	1975	1975	1975	0
594	20240603	103000	19985275	1975	1975	1975	1975	0
595	20240603	102900	19985275	1975	1975	1975	1975	0
596	20240603	102800	19985275	1975	1975	1975	1975	0
597	20240603	102700	19985275	1975	1977	1977	1975	1161
598	20240603	102600	17691623	1980	1980	1980	1980	0
599	20240603	102500	17691623	1980	1980	1980	1980	0
600	20240603	102400	17691623	1980	1980	1980	1980	0
601	20240603	102300	17691623	1980	1980	1980	1980	0
602	20240603	102200	17691623	1980	1980	1980	1980	0
603	20240603	102100	17691623	1980	1980	1980	1980	0
604	20240603	102000	17691623	1980	1980	1980	1980	0
605	20240603	101900	17691623	1980	1980	1980	1980	0
606	20240603	101800	17691623	1980	1980	1980	1980	0
607	20240603	101700	17691623	1980	1980	1980	1980	0
608	20240603	101600	17691623	1980	1980	1980	1980	0
609	20240603	101500	17691623	1980	1980	1980	1980	2
610	20240603	101400	17687663	1980	1980	1980	1980	0
611	20240603	101300	17687663	1980	1980	1980	1980	0
612	20240603	101200	17687663	1980	1980	1980	1980	1
613	20240603	101100	17685683	1977	1977	1977	1977	0
614	20240603	101000	17685683	1977	1977	1977	1977	0
615	20240603	100900	17685683	1977	1977	1977	1977	0
616	20240603	100800	17685683	1977	1977	1977	1977	10
617	20240603	100700	17665913	1980	1980	1980	1980	0
618	20240603	100600	17665913	1980	1980	1980	1980	0
619	20240603	100500	17665913	1980	1980	1980	1980	0
620	20240603	100400	17665913	1980	1980	1980	1980	0
621	20240603	100300	17665913	1980	1980	1980	1980	0
622	20240603	100200	17665913	1980	1980	1980	1980	0
623	20240603	100100	17665913	1980	1980	1980	1980	0
624	20240603	100000	17665913	1980	1980	1980	1980	0
625	20240603	095900	17665913	1980	1980	1980	1980	0
626	20240603	095800	17665913	1980	1980	1980	1980	0
627	20240603	095700	17665913	1980	1977	1980	1977	183
628	20240603	095600	17304104	1976	1976	1976	1976	535
629	20240603	095500	16246944	1973	1974	1974	1973	100
630	20240603	095400	16049627	1973	1973	1973	1973	0
631	20240603	095300	16049627	1973	1973	1973	1973	0
632	20240603	095200	16049627	1973	1973	1973	1973	0
633	20240603	095100	16049627	1973	1971	1973	1971	8
634	20240603	095000	16033855	1970	1970	1970	1970	0
635	20240603	094900	16033855	1970	1970	1970	1970	2546
636	20240603	094800	11018235	1970	1970	1970	1970	0
637	20240603	094700	11018235	1970	1970	1970	1970	0
638	20240603	094600	11018235	1970	1970	1970	1970	0
639	20240603	094500	11018235	1970	1970	1970	1970	0
640	20240603	094400	11018235	1970	1970	1970	1970	0
641	20240603	094300	11018235	1970	1970	1970	1970	4
642	20240603	094200	11010355	1970	1970	1970	1970	0
643	20240603	094100	11010355	1970	1970	1970	1970	0
644	20240603	094000	11010355	1970	1970	1970	1970	5
645	20240603	093900	11000505	1970	1970	1970	1970	0
646	20240603	093800	11000505	1970	1970	1970	1970	34
647	20240603	093700	10933525	1970	1970	1970	1970	69
648	20240603	093600	10797595	1970	1970	1970	1968	76
649	20240603	093500	10647913	1970	1970	1970	1970	6
650	20240603	093400	10636093	1970	1970	1970	1970	0
651	20240603	093300	10636093	1970	1971	1974	1970	1716
652	20240603	093200	7254897	1971	1971	1971	1971	1633
653	20240603	093100	4036254	1969	1969	1969	1969	0
654	20240603	093000	4036254	1969	1969	1969	1969	23
655	20240603	092900	3990967	1972	1972	1972	1972	0
656	20240603	092800	3990967	1972	1972	1972	1972	0
657	20240603	092700	3990967	1972	1972	1972	1972	0
658	20240603	092600	3990967	1972	1971	1972	1970	336
659	20240603	092500	3329000	1974	1974	1974	1974	2
660	20240603	092400	3325052	1972	1972	1972	1972	0
661	20240603	092300	3325052	1972	1972	1972	1972	0
662	20240603	092200	3325052	1972	1972	1972	1972	0
663	20240603	092100	3325052	1972	1977	1977	1972	200
664	20240603	092000	2930261	1978	1978	1978	1978	0
665	20240603	091900	2930261	1978	1978	1978	1978	0
666	20240603	091800	2930261	1978	1979	1979	1978	105
667	20240603	091700	2722480	1978	1978	1978	1978	0
668	20240603	091600	2722480	1978	1979	1979	1978	34
669	20240603	091500	2655205	1980	1980	1980	1980	2
670	20240603	091400	2651245	1981	1981	1981	1981	13
671	20240603	091300	2625492	1980	1980	1980	1980	270
672	20240603	091200	2090892	1984	1984	1984	1984	75
673	20240603	091100	1942092	1984	1984	1984	1984	5
674	20240603	091000	1932172	1980	1980	1980	1980	0
675	20240603	090900	1932172	1980	1980	1980	1980	506
676	20240603	090800	930292	1980	1980	1980	1980	0
677	20240603	090700	930292	1980	1980	1980	1980	60
678	20240603	090600	811492	1980	1980	1980	1980	50
679	20240603	090500	712492	1983	1983	1983	1983	3
680	20240603	090400	706543	1980	1980	1980	1980	0
681	20240603	090300	706543	1980	1980	1980	1980	0
682	20240603	090200	706543	1980	1984	1984	1980	105
683	20240603	090100	498473	1985	1986	1986	1985	22
684	20240603	090000	454794	1986	1986	1986	1986	229