KissMeData/183490/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	203900	937139517	1967	1967	1967	1967	13360
3	20240628	203800	937139517	1967	1967	1967	1967	0
4	20240628	203700	937139517	1967	1967	1967	1967	0
5	20240628	203600	937139517	1967	1967	1967	1967	0
6	20240628	203500	937139517	1967	1967	1967	1967	0
7	20240628	203400	937139517	1967	1967	1967	1967	0
8	20240628	203300	937139517	1967	1967	1967	1967	0
9	20240628	203200	937139517	1967	1967	1967	1967	0
10	20240628	203100	937139517	1967	1967	1967	1967	0
11	20240628	203000	937139517	1967	1967	1967	1967	0
12	20240628	202900	937139517	1967	1967	1967	1967	0
13	20240628	202800	937139517	1967	1967	1967	1967	0
14	20240628	202700	937139517	1967	1967	1967	1967	0
15	20240628	202600	937139517	1967	1967	1967	1967	0
16	20240628	202500	937139517	1967	1967	1967	1967	0
17	20240628	202400	937139517	1967	1967	1967	1967	0
18	20240628	202300	937139517	1967	1967	1967	1967	0
19	20240628	202200	937139517	1967	1967	1967	1967	0
20	20240628	202100	937139517	1967	1967	1967	1967	0
21	20240628	202000	937139517	1967	1967	1967	1967	0
22	20240628	201900	937139517	1967	1967	1967	1967	0
23	20240628	201800	937139517	1967	1967	1967	1967	0
24	20240628	201700	937139517	1967	1967	1967	1967	0
25	20240628	201600	937139517	1967	1967	1967	1967	0
26	20240628	201500	937139517	1967	1967	1967	1967	0
27	20240628	201400	937139517	1967	1967	1967	1967	0
28	20240628	201300	937139517	1967	1967	1967	1967	0
29	20240628	201200	937139517	1967	1967	1967	1967	0
30	20240628	201100	937139517	1967	1967	1967	1967	0
31	20240628	201000	937139517	1967	1967	1967	1967	0
32	20240628	200900	937139517	1967	1967	1967	1967	13360
33	20240628	200800	937139517	1967	1967	1967	1967	0
34	20240628	200700	937139517	1967	1967	1967	1967	0
35	20240628	200600	937139517	1967	1967	1967	1967	0
36	20240628	200500	937139517	1967	1967	1967	1967	0
37	20240628	200400	937139517	1967	1967	1967	1967	0
38	20240628	200300	937139517	1967	1967	1967	1967	0
39	20240628	200200	937139517	1967	1967	1967	1967	0
40	20240628	200100	937139517	1967	1967	1967	1967	0
41	20240628	200000	937139517	1967	1967	1967	1967	0
42	20240628	195900	937139517	1967	1967	1967	1967	0
43	20240628	195800	937139517	1967	1967	1967	1967	0
44	20240628	195700	937139517	1967	1967	1967	1967	0
45	20240628	195600	937139517	1967	1967	1967	1967	0
46	20240628	195500	937139517	1967	1967	1967	1967	0
47	20240628	195400	937139517	1967	1967	1967	1967	0
48	20240628	195300	937139517	1967	1967	1967	1967	0
49	20240628	195200	937139517	1967	1967	1967	1967	0
50	20240628	195100	937139517	1967	1967	1967	1967	0
51	20240628	195000	937139517	1967	1967	1967	1967	0
52	20240628	194900	937139517	1967	1967	1967	1967	0
53	20240628	194800	937139517	1967	1967	1967	1967	0
54	20240628	194700	937139517	1967	1967	1967	1967	0
55	20240628	194600	937139517	1967	1967	1967	1967	0
56	20240628	194500	937139517	1967	1967	1967	1967	0
57	20240628	194400	937139517	1967	1967	1967	1967	0
58	20240628	194300	937139517	1967	1967	1967	1967	0
59	20240628	194200	937139517	1967	1967	1967	1967	0
60	20240628	194100	937139517	1967	1967	1967	1967	0
61	20240628	194000	937139517	1967	1967	1967	1967	0
62	20240628	193900	937139517	1967	1967	1967	1967	13360
63	20240628	193800	937139517	1967	1967	1967	1967	0
64	20240628	193700	937139517	1967	1967	1967	1967	0
65	20240628	193600	937139517	1967	1967	1967	1967	0
66	20240628	193500	937139517	1967	1967	1967	1967	0
67	20240628	193400	937139517	1967	1967	1967	1967	0
68	20240628	193300	937139517	1967	1967	1967	1967	0
69	20240628	193200	937139517	1967	1967	1967	1967	0
70	20240628	193100	937139517	1967	1967	1967	1967	0
71	20240628	193000	937139517	1967	1967	1967	1967	0
72	20240628	192900	937139517	1967	1967	1967	1967	0
73	20240628	192800	937139517	1967	1967	1967	1967	0
74	20240628	192700	937139517	1967	1967	1967	1967	0
75	20240628	192600	937139517	1967	1967	1967	1967	0
76	20240628	192500	937139517	1967	1967	1967	1967	0
77	20240628	192400	937139517	1967	1967	1967	1967	0
78	20240628	192300	937139517	1967	1967	1967	1967	0
79	20240628	192200	937139517	1967	1967	1967	1967	0
80	20240628	192100	937139517	1967	1967	1967	1967	0
81	20240628	192000	937139517	1967	1967	1967	1967	0
82	20240628	191900	937139517	1967	1967	1967	1967	0
83	20240628	191800	937139517	1967	1967	1967	1967	0
84	20240628	191700	937139517	1967	1967	1967	1967	0
85	20240628	191600	937139517	1967	1967	1967	1967	0
86	20240628	191500	937139517	1967	1967	1967	1967	0
87	20240628	191400	937139517	1967	1967	1967	1967	0
88	20240628	191300	937139517	1967	1967	1967	1967	0
89	20240628	191200	937139517	1967	1967	1967	1967	0
90	20240628	191100	937139517	1967	1967	1967	1967	0
91	20240628	191000	937139517	1967	1967	1967	1967	0
92	20240628	190900	937139517	1967	1967	1967	1967	13360
93	20240628	190800	937139517	1967	1967	1967	1967	0
94	20240628	190700	937139517	1967	1967	1967	1967	0
95	20240628	190600	937139517	1967	1967	1967	1967	0
96	20240628	190500	937139517	1967	1967	1967	1967	0
97	20240628	190400	937139517	1967	1967	1967	1967	0
98	20240628	190300	937139517	1967	1967	1967	1967	0
99	20240628	190200	937139517	1967	1967	1967	1967	0
100	20240628	190100	937139517	1967	1967	1967	1967	0
101	20240628	190000	937139517	1967	1967	1967	1967	0
102	20240628	185900	937139517	1967	1967	1967	1967	0
103	20240628	185800	937139517	1967	1967	1967	1967	0
104	20240628	185700	937139517	1967	1967	1967	1967	0
105	20240628	185600	937139517	1967	1967	1967	1967	0
106	20240628	185500	937139517	1967	1967	1967	1967	0
107	20240628	185400	937139517	1967	1967	1967	1967	0
108	20240628	185300	937139517	1967	1967	1967	1967	0
109	20240628	185200	937139517	1967	1967	1967	1967	0
110	20240628	185100	937139517	1967	1967	1967	1967	0
111	20240628	185000	937139517	1967	1967	1967	1967	0
112	20240628	184900	937139517	1967	1967	1967	1967	0
113	20240628	184800	937139517	1967	1967	1967	1967	0
114	20240628	184700	937139517	1967	1967	1967	1967	0
115	20240628	184600	937139517	1967	1967	1967	1967	0
116	20240628	184500	937139517	1967	1967	1967	1967	0
117	20240628	184400	937139517	1967	1967	1967	1967	0
118	20240628	184300	937139517	1967	1967	1967	1967	0
119	20240628	184200	937139517	1967	1967	1967	1967	0
120	20240628	184100	937139517	1967	1967	1967	1967	0
121	20240628	184000	937139517	1967	1967	1967	1967	0
122	20240628	183900	937139517	1967	1967	1967	1967	13360
123	20240628	183800	937139517	1967	1967	1967	1967	0
124	20240628	183700	937139517	1967	1967	1967	1967	0
125	20240628	183600	937139517	1967	1967	1967	1967	0
126	20240628	183500	937139517	1967	1967	1967	1967	0
127	20240628	183400	937139517	1967	1967	1967	1967	0
128	20240628	183300	937139517	1967	1967	1967	1967	0
129	20240628	183200	937139517	1967	1967	1967	1967	0
130	20240628	183100	937139517	1967	1967	1967	1967	0
131	20240628	183000	937139517	1967	1967	1967	1967	0
132	20240628	182900	937139517	1967	1967	1967	1967	0
133	20240628	182800	937139517	1967	1967	1967	1967	0
134	20240628	182700	937139517	1967	1967	1967	1967	0
135	20240628	182600	937139517	1967	1967	1967	1967	0
136	20240628	182500	937139517	1967	1967	1967	1967	0
137	20240628	182400	937139517	1967	1967	1967	1967	0
138	20240628	182300	937139517	1967	1967	1967	1967	0
139	20240628	182200	937139517	1967	1967	1967	1967	0
140	20240628	182100	937139517	1967	1967	1967	1967	0
141	20240628	182000	937139517	1967	1967	1967	1967	0
142	20240628	181900	937139517	1967	1967	1967	1967	0
143	20240628	181800	937139517	1967	1967	1967	1967	0
144	20240628	181700	937139517	1967	1967	1967	1967	0
145	20240628	181600	937139517	1967	1967	1967	1967	0
146	20240628	181500	937139517	1967	1967	1967	1967	0
147	20240628	181400	937139517	1967	1967	1967	1967	0
148	20240628	181300	937139517	1967	1967	1967	1967	0
149	20240628	181200	937139517	1967	1967	1967	1967	0
150	20240628	181100	937139517	1967	1967	1967	1967	0
151	20240628	181000	937139517	1967	1967	1967	1967	0
152	20240628	180900	937139517	1967	1967	1967	1967	13360
153	20240628	180800	937139517	1967	1967	1967	1967	0
154	20240628	180700	937139517	1967	1967	1967	1967	0
155	20240628	180600	937139517	1967	1967	1967	1967	0
156	20240628	180500	937139517	1967	1967	1967	1967	0
157	20240628	180400	937139517	1967	1967	1967	1967	0
158	20240628	180300	937139517	1967	1967	1967	1967	0
159	20240628	180200	937139517	1967	1967	1967	1967	0
160	20240628	180100	937139517	1967	1967	1967	1967	0
161	20240628	180000	937139517	1967	1967	1967	1967	0
162	20240628	175900	937139517	1967	1967	1967	1967	0
163	20240628	175800	937139517	1967	1967	1967	1967	0
164	20240628	175700	937139517	1967	1967	1967	1967	0
165	20240628	175600	937139517	1967	1967	1967	1967	0
166	20240628	175500	937139517	1967	1967	1967	1967	0
167	20240628	175400	937139517	1967	1967	1967	1967	0
168	20240628	175300	937139517	1967	1967	1967	1967	0
169	20240628	175200	937139517	1967	1967	1967	1967	0
170	20240628	175100	937139517	1967	1967	1967	1967	0
171	20240628	175000	937139517	1967	1967	1967	1967	0
172	20240628	174900	937139517	1967	1967	1967	1967	0
173	20240628	174800	937139517	1967	1967	1967	1967	0
174	20240628	174700	937139517	1967	1967	1967	1967	0
175	20240628	174600	937139517	1967	1967	1967	1967	0
176	20240628	174500	937139517	1967	1967	1967	1967	0
177	20240628	174400	937139517	1967	1967	1967	1967	0
178	20240628	174300	937139517	1967	1967	1967	1967	0
179	20240628	174200	937139517	1967	1967	1967	1967	0
180	20240628	174100	937139517	1967	1967	1967	1967	0
181	20240628	174000	937139517	1967	1967	1967	1967	0
182	20240628	173900	937139517	1967	1967	1967	1967	13360
183	20240628	173800	937139517	1967	1967	1967	1967	0
184	20240628	173700	937139517	1967	1967	1967	1967	0
185	20240628	173600	937139517	1967	1967	1967	1967	0
186	20240628	173500	937139517	1967	1967	1967	1967	0
187	20240628	173400	937139517	1967	1967	1967	1967	0
188	20240628	173300	937139517	1967	1967	1967	1967	0
189	20240628	173200	937139517	1967	1967	1967	1967	0
190	20240628	173100	937139517	1967	1967	1967	1967	0
191	20240628	173000	937139517	1967	1967	1967	1967	0
192	20240628	172900	937139517	1967	1967	1967	1967	0
193	20240628	172800	937139517	1967	1967	1967	1967	0
194	20240628	172700	937139517	1967	1967	1967	1967	0
195	20240628	172600	937139517	1967	1967	1967	1967	0
196	20240628	172500	937139517	1967	1967	1967	1967	0
197	20240628	172400	937139517	1967	1967	1967	1967	0
198	20240628	172300	937139517	1967	1967	1967	1967	0
199	20240628	172200	937139517	1967	1967	1967	1967	0
200	20240628	172100	937139517	1967	1967	1967	1967	0
201	20240628	172000	937139517	1967	1967	1967	1967	0
202	20240628	171900	937139517	1967	1967	1967	1967	0
203	20240628	171800	937139517	1967	1967	1967	1967	0
204	20240628	171700	937139517	1967	1967	1967	1967	0
205	20240628	171600	937139517	1967	1967	1967	1967	0
206	20240628	171500	937139517	1967	1967	1967	1967	0
207	20240628	171400	937139517	1967	1967	1967	1967	0
208	20240628	171300	937139517	1967	1967	1967	1967	0
209	20240628	171200	937139517	1967	1967	1967	1967	0
210	20240628	171100	937139517	1967	1967	1967	1967	0
211	20240628	171000	937139517	1967	1967	1967	1967	0
212	20240628	170900	937139517	1967	1967	1967	1967	13360
213	20240628	170800	937139517	1967	1967	1967	1967	0
214	20240628	170700	937139517	1967	1967	1967	1967	0
215	20240628	170600	937139517	1967	1967	1967	1967	0
216	20240628	170500	937139517	1967	1967	1967	1967	0
217	20240628	170400	937139517	1967	1967	1967	1967	0
218	20240628	170300	937139517	1967	1967	1967	1967	0
219	20240628	170200	937139517	1967	1967	1967	1967	0
220	20240628	170100	937139517	1967	1967	1967	1967	0
221	20240628	170000	937139517	1967	1967	1967	1967	0
222	20240628	165900	937139517	1967	1967	1967	1967	0
223	20240628	165800	937139517	1967	1967	1967	1967	0
224	20240628	165700	937139517	1967	1967	1967	1967	0
225	20240628	165600	937139517	1967	1967	1967	1967	0
226	20240628	165500	937139517	1967	1967	1967	1967	0
227	20240628	165400	937139517	1967	1967	1967	1967	0
228	20240628	165300	937139517	1967	1967	1967	1967	0
229	20240628	165200	937139517	1967	1967	1967	1967	0
230	20240628	165100	937139517	1967	1967	1967	1967	0
231	20240628	165000	937139517	1967	1967	1967	1967	0
232	20240628	164900	937139517	1967	1967	1967	1967	0
233	20240628	164800	937139517	1967	1967	1967	1967	0
234	20240628	164700	937139517	1967	1967	1967	1967	0
235	20240628	164600	937139517	1967	1967	1967	1967	0
236	20240628	164500	937139517	1967	1967	1967	1967	0
237	20240628	164400	937139517	1967	1967	1967	1967	0
238	20240628	164300	937139517	1967	1967	1967	1967	0
239	20240628	164200	937139517	1967	1967	1967	1967	0
240	20240628	164100	937139517	1967	1967	1967	1967	0
241	20240628	164000	937139517	1967	1967	1967	1967	0
242	20240628	163900	937139517	1967	1967	1967	1967	13360
243	20240628	163800	937139517	1967	1967	1967	1967	0
244	20240628	163700	937139517	1967	1967	1967	1967	0
245	20240628	163600	937139517	1967	1967	1967	1967	0
246	20240628	163500	937139517	1967	1967	1967	1967	0
247	20240628	163400	937139517	1967	1967	1967	1967	0
248	20240628	163300	937139517	1967	1967	1967	1967	0
249	20240628	163200	937139517	1967	1967	1967	1967	0
250	20240628	163100	937139517	1967	1967	1967	1967	0
251	20240628	163000	937139517	1967	1967	1967	1967	0
252	20240628	162900	937139517	1967	1967	1967	1967	0
253	20240628	162800	937139517	1967	1967	1967	1967	0
254	20240628	162700	937139517	1967	1967	1967	1967	0
255	20240628	162600	937139517	1967	1967	1967	1967	0
256	20240628	162500	937139517	1967	1967	1967	1967	0
257	20240628	162400	937139517	1967	1967	1967	1967	0
258	20240628	162300	937139517	1967	1967	1967	1967	0
259	20240628	162200	937139517	1967	1967	1967	1967	0
260	20240628	162100	937139517	1967	1967	1967	1967	0
261	20240628	162000	937139517	1967	1967	1967	1967	0
262	20240628	161900	937139517	1967	1967	1967	1967	0
263	20240628	161800	937139517	1967	1967	1967	1967	0
264	20240628	161700	937139517	1967	1967	1967	1967	0
265	20240628	161600	937139517	1967	1967	1967	1967	0
266	20240628	161500	937139517	1967	1967	1967	1967	0
267	20240628	161400	937139517	1967	1967	1967	1967	0
268	20240628	161300	937139517	1967	1967	1967	1967	0
269	20240628	161200	937139517	1967	1967	1967	1967	0
270	20240628	161100	937139517	1967	1967	1967	1967	0
271	20240628	161000	937139517	1967	1967	1967	1967	0
272	20240628	160900	937139517	1967	1967	1967	1967	13360
273	20240628	160800	937139517	1967	1967	1967	1967	0
274	20240628	160700	937139517	1967	1967	1967	1967	0
275	20240628	160600	937139517	1967	1967	1967	1967	0
276	20240628	160500	937139517	1967	1967	1967	1967	0
277	20240628	160400	937139517	1967	1967	1967	1967	0
278	20240628	160300	937139517	1967	1967	1967	1967	0
279	20240628	160200	937139517	1967	1967	1967	1967	0
280	20240628	160100	937139517	1967	1967	1967	1967	0
281	20240628	160000	937139517	1967	1967	1967	1967	0
282	20240628	155900	937139517	1967	1967	1967	1967	0
283	20240628	155800	937139517	1967	1967	1967	1967	0
284	20240628	155700	937139517	1967	1967	1967	1967	0
285	20240628	155600	937139517	1967	1967	1967	1967	0
286	20240628	155500	937139517	1967	1967	1967	1967	0
287	20240628	155400	937139517	1967	1967	1967	1967	0
288	20240628	155300	937139517	1967	1967	1967	1967	0
289	20240628	155200	937139517	1967	1967	1967	1967	0
290	20240628	155100	937139517	1967	1967	1967	1967	0
291	20240628	155000	937139517	1967	1967	1967	1967	0
292	20240628	154900	937139517	1967	1967	1967	1967	0
293	20240628	154800	937139517	1967	1967	1967	1967	0
294	20240628	154700	937139517	1967	1967	1967	1967	0
295	20240628	154600	937139517	1967	1967	1967	1967	0
296	20240628	154500	937139517	1967	1967	1967	1967	0
297	20240628	154400	937139517	1967	1967	1967	1967	0
298	20240628	154300	937139517	1967	1967	1967	1967	0
299	20240628	154200	937139517	1967	1967	1967	1967	0
300	20240628	154100	937139517	1967	1967	1967	1967	0
301	20240628	154000	937139517	1967	1967	1967	1967	0
302	20240628	153900	937139517	1967	1967	1967	1967	13360
303	20240628	153800	937139517	1967	1967	1967	1967	0
304	20240628	153700	937139517	1967	1967	1967	1967	0
305	20240628	153600	937139517	1967	1967	1967	1967	0
306	20240628	153500	937139517	1967	1967	1967	1967	0
307	20240628	153400	937139517	1967	1967	1967	1967	0
308	20240628	153300	937139517	1967	1967	1967	1967	0
309	20240628	153200	937139517	1967	1967	1967	1967	0
310	20240628	153100	937139517	1967	1967	1967	1967	0
311	20240628	153000	937139517	1967	1967	1967	1967	13360
312	20240628	152900	910860397	1970	1970	1970	1970	0
313	20240628	152800	910860397	1970	1970	1970	1970	0
314	20240628	152700	910860397	1970	1970	1970	1970	0
315	20240628	152600	910860397	1970	1970	1970	1970	0
316	20240628	152500	910860397	1970	1970	1970	1970	0
317	20240628	152400	910860397	1970	1970	1970	1970	0
318	20240628	152300	910860397	1970	1970	1970	1970	0
319	20240628	152200	910860397	1970	1970	1970	1970	0
320	20240628	152100	910860397	1970	1970	1970	1970	0
321	20240628	152000	910860397	1970	1970	1970	1970	0
322	20240628	151900	910860397	1970	1967	1970	1967	844
323	20240628	151800	909199859	1970	1969	1970	1967	202
324	20240628	151700	908802490	1970	1970	1970	1969	1506
325	20240628	151600	905836671	1969	1967	1970	1967	9325
326	20240628	151500	887475277	1969	1973	1973	1969	6222
327	20240628	151400	875220745	1970	1973	1973	1970	22
328	20240628	151300	875177342	1970	1968	1970	1967	1332
329	20240628	151200	872554922	1969	1969	1973	1969	515
330	20240628	151100	871540847	1974	1974	1974	1974	11
331	20240628	151000	871519133	1978	1978	1978	1978	1
332	20240628	150900	871517155	1980	1969	1980	1969	2746
333	20240628	150800	866105173	1969	1969	1969	1969	2000
334	20240628	150700	862167173	1969	1969	1969	1961	10211
335	20240628	150600	842122584	1969	1968	1969	1968	4004
336	20240628	150500	834241710	1969	1968	1969	1967	302
337	20240628	150400	833647530	1968	1969	1969	1968	2365
338	20240628	150300	828991210	1969	1973	1973	1968	12959
339	20240628	150200	803456582	1973	1973	1973	1973	592
340	20240628	150100	802288566	1982	1982	1982	1982	0
341	20240628	150000	802288566	1982	1977	1982	1977	1100
342	20240628	145900	800113526	1973	1973	1973	1973	1546
343	20240628	145800	797063268	1973	1974	1974	1973	350
344	20240628	145700	796372668	1974	1974	1974	1974	207
345	20240628	145600	795964050	1977	1977	1977	1977	0
346	20240628	145500	795964050	1977	1977	1977	1977	25
347	20240628	145400	795914625	1973	1973	1973	1973	0
348	20240628	145300	795914625	1973	1976	1976	1973	595
349	20240628	145200	794739578	1977	1977	1977	1977	500
350	20240628	145100	793751078	1976	1976	1976	1975	518
351	20240628	145000	792727701	1976	1977	1977	1976	1139
352	20240628	144900	790476595	1983	1983	1983	1983	0
353	20240628	144800	790476595	1983	1983	1983	1983	0
354	20240628	144700	790476595	1983	1983	1983	1983	4
355	20240628	144600	790468663	1983	1983	1983	1983	0
356	20240628	144500	790468663	1983	1988	1988	1983	2691
357	20240628	144400	785129019	1989	1988	1989	1988	4191
358	20240628	144300	776794120	1985	1985	1989	1985	9772
359	20240628	144200	757374911	1986	1986	1986	1985	4513
360	20240628	144100	748412624	1986	1982	1986	1980	7184
361	20240628	144000	734163570	1980	1982	1982	1980	2901
362	20240628	143900	728419588	1980	1980	1980	1980	1
363	20240628	143800	728417608	1980	1980	1980	1980	9
364	20240628	143700	728399788	1983	1983	1983	1983	0
365	20240628	143600	728399788	1983	1983	1983	1983	0
366	20240628	143500	728399788	1983	1983	1983	1983	0
367	20240628	143400	728399788	1983	1983	1983	1983	0
368	20240628	143300	728399788	1983	1983	1983	1983	0
369	20240628	143200	728399788	1983	1983	1983	1983	0
370	20240628	143100	728399788	1983	1983	1983	1983	49
371	20240628	143000	728302621	1983	1983	1983	1983	0
372	20240628	142900	728302621	1983	1984	1984	1983	255
373	20240628	142800	727796756	1984	1985	1985	1984	155
374	20240628	142700	727489101	1988	1988	1988	1988	0
375	20240628	142600	727489101	1988	1979	1988	1979	3200
376	20240628	142500	721139849	1979	1979	1979	1979	109
377	20240628	142400	720924138	1979	1979	1979	1979	0
378	20240628	142300	720924138	1979	1979	1979	1979	0
379	20240628	142200	720924138	1979	1971	1979	1971	6208
380	20240628	142100	708687281	1971	1971	1971	1971	10
381	20240628	142000	708667571	1971	1971	1971	1971	10
382	20240628	141900	708647861	1971	1971	1971	1970	49
383	20240628	141800	708551283	1970	1969	1971	1969	545
384	20240628	141700	707477092	1971	1971	1972	1969	728
385	20240628	141600	706042620	1971	1971	1971	1971	1
386	20240628	141500	706040649	1972	1969	1972	1969	323
387	20240628	141400	705404632	1972	1972	1972	1972	10
388	20240628	141300	705384912	1972	1972	1972	1972	0
389	20240628	141200	705384912	1972	1969	1972	1969	560
390	20240628	141100	704282239	1969	1969	1972	1969	2152
391	20240628	141000	700044918	1972	1972	1972	1972	550
392	20240628	140900	698960318	1972	1970	1972	1970	1310
393	20240628	140800	696378999	1973	1973	1973	1973	501
394	20240628	140700	695390526	1973	1973	1973	1973	0
395	20240628	140600	695390526	1973	1973	1973	1973	0
396	20240628	140500	695390526	1973	1973	1973	1973	0
397	20240628	140400	695390526	1973	1973	1973	1973	10
398	20240628	140300	695370796	1969	1968	1975	1968	1159
399	20240628	140200	693089813	1975	1968	1975	1963	7368
400	20240628	140100	678605401	1966	1966	1966	1966	1826
401	20240628	140000	675015485	1968	1974	1975	1968	17850
402	20240628	135900	639847591	1976	1976	1976	1976	7
403	20240628	135800	639833759	1976	1976	1976	1976	100
404	20240628	135700	639636159	1976	1976	1976	1976	9
405	20240628	135600	639618375	1976	1974	1976	1974	512
406	20240628	135500	638607663	1974	1974	1974	1974	0
407	20240628	135400	638607663	1974	1975	1975	1974	600
408	20240628	135300	637423163	1976	1976	1976	1976	0
409	20240628	135200	637423163	1976	1975	1976	1975	476
410	20240628	135100	636483062	1975	1975	1975	1974	536
411	20240628	135000	635424963	1976	1976	1976	1976	0
412	20240628	134900	635424963	1976	1976	1976	1976	0
413	20240628	134800	635424963	1976	1976	1976	1976	0
414	20240628	134700	635424963	1976	1976	1976	1976	0
415	20240628	134600	635424963	1976	1976	1976	1976	0
416	20240628	134500	635424963	1976	1976	1976	1976	107
417	20240628	134400	635213531	1976	1972	1976	1972	310
418	20240628	134300	634602171	1976	1976	1976	1976	0
419	20240628	134200	634602171	1976	1976	1976	1976	100
420	20240628	134100	634404571	1976	1976	1976	1976	0
421	20240628	134000	634404571	1976	1976	1976	1976	16
422	20240628	133900	634372955	1976	1976	1976	1976	0
423	20240628	133800	634372955	1976	1976	1976	1976	0
424	20240628	133700	634372955	1976	1976	1976	1976	0
425	20240628	133600	634372955	1976	1976	1976	1976	0
426	20240628	133500	634372955	1976	1976	1976	1976	0
427	20240628	133400	634372955	1976	1974	1976	1972	3010
428	20240628	133300	628434449	1976	1976	1976	1976	10
429	20240628	133200	628414689	1975	1975	1975	1975	2
430	20240628	133100	628410739	1976	1975	1976	1975	425
431	20240628	133000	627570963	1975	1975	1975	1975	433
432	20240628	132900	626715788	1975	1973	1975	1973	770
433	20240628	132800	625195660	1973	1973	1973	1973	50
434	20240628	132700	625097010	1975	1975	1975	1975	0
435	20240628	132600	625097010	1975	1975	1975	1975	10
436	20240628	132500	625077260	1975	1973	1975	1973	860
437	20240628	132400	623380458	1975	1975	1975	1975	415
438	20240628	132300	622560833	1975	1975	1975	1975	0
439	20240628	132200	622560833	1975	1975	1975	1975	0
440	20240628	132100	622560833	1975	1973	1975	1973	11
441	20240628	132000	622539110	1975	1975	1975	1975	173
442	20240628	131900	622197435	1975	1975	1975	1975	0
443	20240628	131800	622197435	1975	1975	1975	1975	0
444	20240628	131700	622197435	1975	1975	1975	1975	0
445	20240628	131600	622197435	1975	1975	1975	1975	429
446	20240628	131500	621350160	1975	1975	1975	1975	0
447	20240628	131400	621350160	1975	1975	1975	1970	34
448	20240628	131300	621283170	1970	1973	1973	1970	9863
449	20240628	131200	601839835	1975	1974	1975	1973	1237
450	20240628	131100	599398158	1974	1974	1974	1974	0
451	20240628	131000	599398158	1974	1973	1974	1973	532
452	20240628	130900	598348511	1973	1973	1974	1973	1037
453	20240628	130800	596302500	1974	1974	1974	1974	1
454	20240628	130700	596300526	1974	1974	1974	1974	878
455	20240628	130600	594567354	1971	1972	1974	1971	1036
456	20240628	130500	592525338	1972	1974	1974	1972	369
457	20240628	130400	591797510	1976	1976	1976	1976	0
458	20240628	130300	591797510	1976	1976	1976	1976	0
459	20240628	130200	591797510	1976	1976	1976	1976	0
460	20240628	130100	591797510	1976	1973	1976	1972	2025
461	20240628	130000	587803156	1977	1977	1977	1974	2103
462	20240628	125900	583651774	1976	1976	1976	1976	183
463	20240628	125800	583290166	1974	1974	1974	1974	0
464	20240628	125700	583290166	1974	1974	1974	1974	1
465	20240628	125600	583288192	1976	1976	1976	1976	0
466	20240628	125500	583288192	1976	1976	1976	1976	0
467	20240628	125400	583288192	1976	1976	1976	1976	0
468	20240628	125300	583288192	1976	1976	1976	1976	10
469	20240628	125200	583268432	1975	1975	1975	1975	0
470	20240628	125100	583268432	1975	1975	1975	1975	150
471	20240628	125000	582972182	1975	1975	1975	1975	1
472	20240628	124900	582970207	1975	1975	1975	1975	3
473	20240628	124800	582964282	1972	1973	1973	1972	452
474	20240628	124700	582072886	1973	1974	1974	1973	106
475	20240628	124600	581863745	1975	1974	1975	1973	99
476	20240628	124500	581668409	1975	1972	1975	1972	368
477	20240628	124400	580942705	1973	1973	1975	1973	21
478	20240628	124300	580901266	1974	1976	1976	1974	2002
479	20240628	124200	576945317	1972	1976	1976	1972	12030
480	20240628	124100	553201313	1977	1977	1977	1977	0
481	20240628	124000	553201313	1977	1977	1977	1977	117
482	20240628	123900	552970004	1977	1978	1978	1977	238
483	20240628	123800	552499477	1979	1979	1979	1979	1
484	20240628	123700	552497498	1975	1977	1977	1975	1541
485	20240628	123600	549453851	1979	1979	1979	1979	300
486	20240628	123500	548860151	1979	1979	1979	1979	17
487	20240628	123400	548826508	1979	1979	1979	1979	10
488	20240628	123300	548806718	1979	1979	1979	1979	1
489	20240628	123200	548804739	1980	1977	1980	1975	4792
490	20240628	123100	539337307	1980	1980	1980	1980	0
491	20240628	123000	539337307	1980	1980	1980	1980	1
492	20240628	122900	539335327	1978	1978	1978	1978	0
493	20240628	122800	539335327	1978	1978	1978	1978	0
494	20240628	122700	539335327	1978	1978	1978	1978	601
495	20240628	122600	538146549	1978	1978	1978	1978	0
496	20240628	122500	538146549	1978	1978	1978	1978	623
497	20240628	122400	536914255	1982	1982	1982	1982	1
498	20240628	122300	536912273	1982	1982	1982	1982	0
499	20240628	122200	536912273	1982	1982	1982	1982	1
500	20240628	122100	536910291	1982	1982	1982	1982	0
501	20240628	122000	536910291	1982	1982	1982	1982	0
502	20240628	121900	536910291	1982	1982	1982	1982	0
503	20240628	121800	536910291	1982	1982	1982	1982	5
504	20240628	121700	536900381	1982	1982	1982	1982	0
505	20240628	121600	536900381	1982	1982	1982	1982	1
506	20240628	121500	536898399	1978	1977	1984	1977	434
507	20240628	121400	536040373	1977	1977	1977	1977	10
508	20240628	121300	536020603	1977	1979	1979	1977	4758
509	20240628	121200	526611888	1984	1984	1984	1984	0
510	20240628	121100	526611888	1984	1978	1985	1978	5
511	20240628	121000	526601985	1978	1978	1978	1978	0
512	20240628	120900	526601985	1978	1978	1978	1978	188
513	20240628	120800	526230121	1978	1978	1978	1978	555
514	20240628	120700	525132331	1977	1977	1977	1977	0
515	20240628	120600	525132331	1977	1975	1977	1975	262
516	20240628	120500	524614361	1975	1975	1975	1975	345
517	20240628	120400	523932986	1975	1975	1975	1975	0
518	20240628	120300	523932986	1975	1975	1975	1975	59
519	20240628	120200	523816461	1975	1977	1977	1975	4456
520	20240628	120100	515013579	1977	1977	1977	1977	3150
521	20240628	120000	508786029	1977	1977	1977	1977	0
522	20240628	115900	508786029	1977	1977	1977	1977	0
523	20240628	115800	508786029	1977	1977	1977	1977	500
524	20240628	115700	507797529	1978	1978	1978	1978	237
525	20240628	115600	507328743	1978	1979	1979	1977	14286
526	20240628	115500	479072318	1980	1979	1980	1979	813
527	20240628	115400	477463390	1980	1987	1987	1980	860
528	20240628	115300	475759485	1987	1987	1987	1987	0
529	20240628	115200	475759485	1987	1987	1987	1987	0
530	20240628	115100	475759485	1987	1987	1987	1987	0
531	20240628	115000	475759485	1987	1987	1987	1987	0
532	20240628	114900	475759485	1987	1987	1987	1987	0
533	20240628	114800	475759485	1987	1987	1987	1987	1
534	20240628	114700	475757498	1987	1987	1987	1987	0
535	20240628	114600	475757498	1987	1987	1987	1987	0
536	20240628	114500	475757498	1987	1987	1987	1987	0
537	20240628	114400	475757498	1987	1987	1987	1987	2
538	20240628	114300	475753524	1987	1986	1987	1986	145
539	20240628	114200	475465552	1986	1986	1986	1986	0
540	20240628	114100	475465552	1986	1984	1986	1984	905
541	20240628	114000	473669636	1985	1985	1985	1985	3
542	20240628	113900	473663681	1985	1985	1985	1985	21
543	20240628	113800	473621996	1984	1984	1984	1984	332
544	20240628	113700	472963308	1984	1984	1984	1984	50
545	20240628	113600	472864108	1984	1984	1984	1984	12
546	20240628	113500	472840300	1984	1984	1984	1984	50
547	20240628	113400	472741100	1985	1985	1985	1985	82
548	20240628	113300	472578330	1979	1985	1985	1979	604
549	20240628	113200	471379414	1985	1985	1985	1985	503
550	20240628	113100	470380959	1985	1985	1985	1985	0
551	20240628	113000	470380959	1985	1980	1985	1977	632
552	20240628	112900	469129979	1985	1985	1985	1985	0
553	20240628	112800	469129979	1985	1985	1985	1985	0
554	20240628	112700	469129979	1985	1985	1985	1985	0
555	20240628	112600	469129979	1985	1985	1985	1985	0
556	20240628	112500	469129979	1985	1985	1985	1985	1
557	20240628	112400	469127994	1985	1984	1985	1984	2
558	20240628	112300	469124025	1985	1977	1986	1977	312
559	20240628	112200	468507184	1988	1988	1988	1988	0
560	20240628	112100	468507184	1988	1988	1988	1988	0
561	20240628	112000	468507184	1988	1988	1988	1988	2
562	20240628	111900	468503208	1989	1989	1989	1989	0
563	20240628	111800	468503208	1989	1989	1989	1989	0
564	20240628	111700	468503208	1989	1989	1989	1989	12
565	20240628	111600	468479340	1989	1978	1989	1976	3135
566	20240628	111500	462282863	1992	1990	1992	1989	3716
567	20240628	111400	454884791	1990	1991	1995	1990	9504
568	20240628	111300	435952312	1988	1980	1988	1980	8651
569	20240628	111200	418787979	1977	1977	1977	1977	9
570	20240628	111100	418770186	1977	1981	1981	1977	2
571	20240628	111000	418766228	1976	1976	1976	1976	4630
572	20240628	110900	409617348	1980	1980	1980	1980	0
573	20240628	110800	409617348	1980	1980	1980	1980	3000
574	20240628	110700	403677348	1980	1980	1980	1980	0
575	20240628	110600	403677348	1980	1980	1980	1976	755
576	20240628	110500	402182992	1980	1977	1980	1977	51
577	20240628	110400	402082162	1981	1981	1981	1981	30
578	20240628	110300	402022732	1982	1975	1982	1975	1200
579	20240628	110200	399651143	1974	1975	1976	1974	82
580	20240628	110100	399489216	1976	1975	1976	1975	980
581	20240628	110000	397553662	1975	1975	1975	1975	93
582	20240628	105900	397369987	1975	1975	1975	1975	874
583	20240628	105800	395643837	1975	1974	1975	1974	574
584	20240628	105700	394510757	1974	1974	1974	1974	7
585	20240628	105600	394496939	1974	1979	1979	1974	2226
586	20240628	105500	390099175	1980	1980	1980	1980	8
587	20240628	105400	390083335	1985	1985	1985	1985	1
588	20240628	105300	390081350	1980	1980	1980	1980	100
589	20240628	105200	389883350	1992	1992	1992	1992	0
590	20240628	105100	389883350	1992	1976	1992	1976	772
591	20240628	105000	388357531	1976	1975	1976	1975	206
592	20240628	104900	387950680	1975	1974	1975	1974	868
593	20240628	104800	386236953	1975	1975	1975	1975	5
594	20240628	104700	386227078	1975	1975	1975	1975	1
595	20240628	104600	386225103	1975	1975	1975	1975	86
596	20240628	104500	386055253	1975	1978	1978	1975	1578
597	20240628	104400	382936558	1978	1978	1978	1978	0
598	20240628	104300	382936558	1978	1978	1978	1978	0
599	20240628	104200	382936558	1978	1978	1978	1978	269
600	20240628	104100	382404476	1978	1976	1978	1976	885
601	20240628	104000	380654404	1975	1975	1975	1975	17
602	20240628	103900	380620829	1975	1973	1975	1973	723
603	20240628	103800	379193684	1973	1978	1978	1973	5051
604	20240628	103700	369216829	1978	1977	1978	1977	538
605	20240628	103600	368153198	1978	1978	1978	1977	332
606	20240628	103500	367496809	1978	1978	1978	1978	30
607	20240628	103400	367437469	1976	1976	1977	1976	3
608	20240628	103300	367431540	1976	1985	1985	1976	3238
609	20240628	103200	361028956	1980	1980	1980	1980	0
610	20240628	103100	361028956	1980	1981	1981	1980	379
611	20240628	103000	360278531	1981	1981	1981	1981	10
612	20240628	102900	360258721	1981	1981	1981	1981	65
613	20240628	102800	360129956	1980	1982	1982	1980	7041
614	20240628	102700	346185677	1982	1988	1988	1982	9109
615	20240628	102600	328107974	1993	1993	1993	1993	1
616	20240628	102500	328105981	1988	1988	1988	1988	0
617	20240628	102400	328105981	1988	1988	1988	1988	36
618	20240628	102300	328034413	1988	1993	1993	1988	2704
619	20240628	102200	322656469	1994	1994	1994	1994	0
620	20240628	102100	322656469	1994	1992	1994	1992	227
621	20240628	102000	322204283	1992	1992	1992	1992	0
622	20240628	101900	322204283	1992	1990	1992	1990	24
623	20240628	101800	322156489	1993	1992	1993	1992	1500
624	20240628	101700	319167007	1994	1991	1994	1990	2701
625	20240628	101600	313791922	1995	1991	1995	1991	1160
626	20240628	101500	311482358	1995	1995	1995	1995	0
627	20240628	101400	311482358	1995	1995	1995	1995	0
628	20240628	101300	311482358	1995	1995	1995	1995	0
629	20240628	101200	311482358	1995	1995	1995	1995	20
630	20240628	101100	311442458	1995	1992	1995	1991	3145
631	20240628	101000	305179881	1992	1995	1995	1992	8590
632	20240628	100900	288060225	2005	2000	2005	1995	3554
633	20240628	100800	280967372	2005	2005	2005	2005	0
634	20240628	100700	280967372	2005	2005	2005	2005	0
635	20240628	100600	280967372	2005	2000	2005	1997	1369
636	20240628	100500	278233349	2005	2005	2005	2005	0
637	20240628	100400	278233349	2005	2005	2005	2005	0
638	20240628	100300	278233349	2005	2000	2005	2000	1006
639	20240628	100200	276221324	2000	2000	2000	2000	277
640	20240628	100100	275667324	2000	2000	2000	2000	22
641	20240628	100000	275623324	2000	1998	2000	1998	40
642	20240628	095900	275543378	1997	1999	2005	1997	2882
643	20240628	095800	269785318	2010	2010	2010	2000	518
644	20240628	095700	268749138	1999	2010	2010	1999	13962
645	20240628	095600	240838525	2010	2010	2010	2010	2
646	20240628	095500	240834505	2010	2010	2010	2005	34
647	20240628	095400	240766315	2000	2000	2000	2000	500
648	20240628	095300	239766315	2010	2010	2010	2010	1100
649	20240628	095200	237555315	2015	2015	2015	2015	0
650	20240628	095100	237555315	2015	2000	2015	2000	505
651	20240628	095000	236545240	2020	2015	2020	2000	29756
652	20240628	094900	176890780	2025	2020	2025	2020	260
653	20240628	094800	176365530	2025	2025	2025	2025	0
654	20240628	094700	176365530	2025	2025	2025	2025	0
655	20240628	094600	176365530	2025	2015	2025	2015	3004
656	20240628	094500	170306535	2020	2020	2020	2020	200
657	20240628	094400	169902535	2020	2020	2020	2020	2030
658	20240628	094300	165801935	2025	2025	2030	2025	5030
659	20240628	094200	155612475	2030	2025	2030	2025	1413
660	20240628	094100	152748925	2020	2020	2020	2020	160
661	20240628	094000	152425725	2025	2020	2025	2020	315
662	20240628	093900	151788080	2020	2020	2020	2020	0
663	20240628	093800	151788080	2020	2025	2025	2020	495
664	20240628	093700	150787265	2015	2015	2030	2015	2733
665	20240628	093600	145279770	2030	2015	2030	2015	1181
666	20240628	093500	142898565	2010	1998	2010	1997	10229
667	20240628	093400	122429271	1997	1996	1997	1996	2795
668	20240628	093300	116850078	1996	1995	1996	1990	1316
669	20240628	093200	114226959	1990	1990	1990	1990	50
670	20240628	093100	114127459	1990	1990	1990	1990	4692
671	20240628	093000	104790379	1990	1990	1990	1990	100
672	20240628	092900	104591379	1989	1989	1989	1989	1810
673	20240628	092800	100991289	1989	1989	1989	1989	200
674	20240628	092700	100593489	1990	1990	1990	1990	111
675	20240628	092600	100372599	1990	1987	1990	1987	3851
676	20240628	092500	92709445	1987	1987	1987	1987	4187
677	20240628	092400	84389876	1987	1990	1990	1987	8036
678	20240628	092300	68407335	1990	1992	1992	1990	5414
679	20240628	092200	57626191	1992	1996	1997	1992	7033
680	20240628	092100	43604114	1996	1996	1997	1996	163
681	20240628	092000	43278616	1996	1996	1996	1995	402
682	20240628	091900	42476236	1997	1994	1997	1994	309
683	20240628	091800	41860063	1994	1994	1994	1994	24
684	20240628	091700	41812207	1994	1994	1994	1994	405
685	20240628	091600	41004637	1993	1993	1993	1993	11
686	20240628	091500	40982714	1993	1994	1998	1993	339
687	20240628	091400	40306743	1994	1994	1994	1994	50
688	20240628	091300	40207043	1994	2000	2000	1994	11426
689	20240628	091200	17418612	2000	2000	2000	2000	1
690	20240628	091100	17416612	1997	2000	2000	1997	313
691	20240628	091000	16791548	1996	1997	1997	1996	117
692	20240628	090900	16557909	1997	1999	2000	1997	1336
693	20240628	090800	13888791	2000	2000	2000	2000	219
694	20240628	090700	13450791	1998	1998	1998	1998	569
695	20240628	090600	12313929	2000	1999	2000	1999	1800
696	20240628	090500	8714315	1995	1995	1995	1995	10
697	20240628	090400	8694365	1999	2000	2000	1995	182
698	20240628	090300	8331000	2000	2000	2000	2000	411
699	20240628	090200	7509000	2005	1993	2005	1992	1570
700	20240628	090100	4380900	1992	2005	2005	1992	11
701	20240628	090000	4358910	2010	2015	2015	2010	2164