KissMeData/263050/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	205300	194240725	1937	1937	1937	1937	1666
3	20240619	205200	194240725	1937	1937	1937	1937	0
4	20240619	205100	194240725	1937	1937	1937	1937	0
5	20240619	205000	194240725	1937	1937	1937	1937	0
6	20240619	204900	194240725	1937	1937	1937	1937	0
7	20240619	204800	194240725	1937	1937	1937	1937	0
8	20240619	204700	194240725	1937	1937	1937	1937	0
9	20240619	204600	194240725	1937	1937	1937	1937	0
10	20240619	204500	194240725	1937	1937	1937	1937	0
11	20240619	204400	194240725	1937	1937	1937	1937	0
12	20240619	204300	194240725	1937	1937	1937	1937	0
13	20240619	204200	194240725	1937	1937	1937	1937	0
14	20240619	204100	194240725	1937	1937	1937	1937	0
15	20240619	204000	194240725	1937	1937	1937	1937	0
16	20240619	203900	194240725	1937	1937	1937	1937	0
17	20240619	203800	194240725	1937	1937	1937	1937	0
18	20240619	203700	194240725	1937	1937	1937	1937	0
19	20240619	203600	194240725	1937	1937	1937	1937	0
20	20240619	203500	194240725	1937	1937	1937	1937	0
21	20240619	203400	194240725	1937	1937	1937	1937	0
22	20240619	203300	194240725	1937	1937	1937	1937	0
23	20240619	203200	194240725	1937	1937	1937	1937	0
24	20240619	203100	194240725	1937	1937	1937	1937	0
25	20240619	203000	194240725	1937	1937	1937	1937	0
26	20240619	202900	194240725	1937	1937	1937	1937	0
27	20240619	202800	194240725	1937	1937	1937	1937	0
28	20240619	202700	194240725	1937	1937	1937	1937	0
29	20240619	202600	194240725	1937	1937	1937	1937	0
30	20240619	202500	194240725	1937	1937	1937	1937	0
31	20240619	202400	194240725	1937	1937	1937	1937	0
32	20240619	202300	194240725	1937	1937	1937	1937	1666
33	20240619	202200	194240725	1937	1937	1937	1937	0
34	20240619	202100	194240725	1937	1937	1937	1937	0
35	20240619	202000	194240725	1937	1937	1937	1937	0
36	20240619	201900	194240725	1937	1937	1937	1937	0
37	20240619	201800	194240725	1937	1937	1937	1937	0
38	20240619	201700	194240725	1937	1937	1937	1937	0
39	20240619	201600	194240725	1937	1937	1937	1937	0
40	20240619	201500	194240725	1937	1937	1937	1937	0
41	20240619	201400	194240725	1937	1937	1937	1937	0
42	20240619	201300	194240725	1937	1937	1937	1937	0
43	20240619	201200	194240725	1937	1937	1937	1937	0
44	20240619	201100	194240725	1937	1937	1937	1937	0
45	20240619	201000	194240725	1937	1937	1937	1937	0
46	20240619	200900	194240725	1937	1937	1937	1937	0
47	20240619	200800	194240725	1937	1937	1937	1937	0
48	20240619	200700	194240725	1937	1937	1937	1937	0
49	20240619	200600	194240725	1937	1937	1937	1937	0
50	20240619	200500	194240725	1937	1937	1937	1937	0
51	20240619	200400	194240725	1937	1937	1937	1937	0
52	20240619	200300	194240725	1937	1937	1937	1937	0
53	20240619	200200	194240725	1937	1937	1937	1937	0
54	20240619	200100	194240725	1937	1937	1937	1937	0
55	20240619	200000	194240725	1937	1937	1937	1937	0
56	20240619	195900	194240725	1937	1937	1937	1937	0
57	20240619	195800	194240725	1937	1937	1937	1937	0
58	20240619	195700	194240725	1937	1937	1937	1937	0
59	20240619	195600	194240725	1937	1937	1937	1937	0
60	20240619	195500	194240725	1937	1937	1937	1937	0
61	20240619	195400	194240725	1937	1937	1937	1937	0
62	20240619	195300	194240725	1937	1937	1937	1937	1666
63	20240619	195200	194240725	1937	1937	1937	1937	0
64	20240619	195100	194240725	1937	1937	1937	1937	0
65	20240619	195000	194240725	1937	1937	1937	1937	0
66	20240619	194900	194240725	1937	1937	1937	1937	0
67	20240619	194800	194240725	1937	1937	1937	1937	0
68	20240619	194700	194240725	1937	1937	1937	1937	0
69	20240619	194600	194240725	1937	1937	1937	1937	0
70	20240619	194500	194240725	1937	1937	1937	1937	0
71	20240619	194400	194240725	1937	1937	1937	1937	0
72	20240619	194300	194240725	1937	1937	1937	1937	0
73	20240619	194200	194240725	1937	1937	1937	1937	0
74	20240619	194100	194240725	1937	1937	1937	1937	0
75	20240619	194000	194240725	1937	1937	1937	1937	0
76	20240619	193900	194240725	1937	1937	1937	1937	0
77	20240619	193800	194240725	1937	1937	1937	1937	0
78	20240619	193700	194240725	1937	1937	1937	1937	0
79	20240619	193600	194240725	1937	1937	1937	1937	0
80	20240619	193500	194240725	1937	1937	1937	1937	0
81	20240619	193400	194240725	1937	1937	1937	1937	0
82	20240619	193300	194240725	1937	1937	1937	1937	0
83	20240619	193200	194240725	1937	1937	1937	1937	0
84	20240619	193100	194240725	1937	1937	1937	1937	0
85	20240619	193000	194240725	1937	1937	1937	1937	0
86	20240619	192900	194240725	1937	1937	1937	1937	0
87	20240619	192800	194240725	1937	1937	1937	1937	0
88	20240619	192700	194240725	1937	1937	1937	1937	0
89	20240619	192600	194240725	1937	1937	1937	1937	0
90	20240619	192500	194240725	1937	1937	1937	1937	0
91	20240619	192400	194240725	1937	1937	1937	1937	0
92	20240619	192300	194240725	1937	1937	1937	1937	1666
93	20240619	192200	194240725	1937	1937	1937	1937	0
94	20240619	192100	194240725	1937	1937	1937	1937	0
95	20240619	192000	194240725	1937	1937	1937	1937	0
96	20240619	191900	194240725	1937	1937	1937	1937	0
97	20240619	191800	194240725	1937	1937	1937	1937	0
98	20240619	191700	194240725	1937	1937	1937	1937	0
99	20240619	191600	194240725	1937	1937	1937	1937	0
100	20240619	191500	194240725	1937	1937	1937	1937	0
101	20240619	191400	194240725	1937	1937	1937	1937	0
102	20240619	191300	194240725	1937	1937	1937	1937	0
103	20240619	191200	194240725	1937	1937	1937	1937	0
104	20240619	191100	194240725	1937	1937	1937	1937	0
105	20240619	191000	194240725	1937	1937	1937	1937	0
106	20240619	190900	194240725	1937	1937	1937	1937	0
107	20240619	190800	194240725	1937	1937	1937	1937	0
108	20240619	190700	194240725	1937	1937	1937	1937	0
109	20240619	190600	194240725	1937	1937	1937	1937	0
110	20240619	190500	194240725	1937	1937	1937	1937	0
111	20240619	190400	194240725	1937	1937	1937	1937	0
112	20240619	190300	194240725	1937	1937	1937	1937	0
113	20240619	190200	194240725	1937	1937	1937	1937	0
114	20240619	190100	194240725	1937	1937	1937	1937	0
115	20240619	190000	194240725	1937	1937	1937	1937	0
116	20240619	185900	194240725	1937	1937	1937	1937	0
117	20240619	185800	194240725	1937	1937	1937	1937	0
118	20240619	185700	194240725	1937	1937	1937	1937	0
119	20240619	185600	194240725	1937	1937	1937	1937	0
120	20240619	185500	194240725	1937	1937	1937	1937	0
121	20240619	185400	194240725	1937	1937	1937	1937	0
122	20240619	185300	194240725	1937	1937	1937	1937	1666
123	20240619	185200	194240725	1937	1937	1937	1937	0
124	20240619	185100	194240725	1937	1937	1937	1937	0
125	20240619	185000	194240725	1937	1937	1937	1937	0
126	20240619	184900	194240725	1937	1937	1937	1937	0
127	20240619	184800	194240725	1937	1937	1937	1937	0
128	20240619	184700	194240725	1937	1937	1937	1937	0
129	20240619	184600	194240725	1937	1937	1937	1937	0
130	20240619	184500	194240725	1937	1937	1937	1937	0
131	20240619	184400	194240725	1937	1937	1937	1937	0
132	20240619	184300	194240725	1937	1937	1937	1937	0
133	20240619	184200	194240725	1937	1937	1937	1937	0
134	20240619	184100	194240725	1937	1937	1937	1937	0
135	20240619	184000	194240725	1937	1937	1937	1937	0
136	20240619	183900	194240725	1937	1937	1937	1937	0
137	20240619	183800	194240725	1937	1937	1937	1937	0
138	20240619	183700	194240725	1937	1937	1937	1937	0
139	20240619	183600	194240725	1937	1937	1937	1937	0
140	20240619	183500	194240725	1937	1937	1937	1937	0
141	20240619	183400	194240725	1937	1937	1937	1937	0
142	20240619	183300	194240725	1937	1937	1937	1937	0
143	20240619	183200	194240725	1937	1937	1937	1937	0
144	20240619	183100	194240725	1937	1937	1937	1937	0
145	20240619	183000	194240725	1937	1937	1937	1937	0
146	20240619	182900	194240725	1937	1937	1937	1937	0
147	20240619	182800	194240725	1937	1937	1937	1937	0
148	20240619	182700	194240725	1937	1937	1937	1937	0
149	20240619	182600	194240725	1937	1937	1937	1937	0
150	20240619	182500	194240725	1937	1937	1937	1937	0
151	20240619	182400	194240725	1937	1937	1937	1937	0
152	20240619	182300	194240725	1937	1937	1937	1937	1666
153	20240619	182200	194240725	1937	1937	1937	1937	0
154	20240619	182100	194240725	1937	1937	1937	1937	0
155	20240619	182000	194240725	1937	1937	1937	1937	0
156	20240619	181900	194240725	1937	1937	1937	1937	0
157	20240619	181800	194240725	1937	1937	1937	1937	0
158	20240619	181700	194240725	1937	1937	1937	1937	0
159	20240619	181600	194240725	1937	1937	1937	1937	0
160	20240619	181500	194240725	1937	1937	1937	1937	0
161	20240619	181400	194240725	1937	1937	1937	1937	0
162	20240619	181300	194240725	1937	1937	1937	1937	0
163	20240619	181200	194240725	1937	1937	1937	1937	0
164	20240619	181100	194240725	1937	1937	1937	1937	0
165	20240619	181000	194240725	1937	1937	1937	1937	0
166	20240619	180900	194240725	1937	1937	1937	1937	0
167	20240619	180800	194240725	1937	1937	1937	1937	0
168	20240619	180700	194240725	1937	1937	1937	1937	0
169	20240619	180600	194240725	1937	1937	1937	1937	0
170	20240619	180500	194240725	1937	1937	1937	1937	0
171	20240619	180400	194240725	1937	1937	1937	1937	0
172	20240619	180300	194240725	1937	1937	1937	1937	0
173	20240619	180200	194240725	1937	1937	1937	1937	0
174	20240619	180100	194240725	1937	1937	1937	1937	0
175	20240619	180000	194240725	1937	1937	1937	1937	0
176	20240619	175900	194240725	1937	1937	1937	1937	0
177	20240619	175800	194240725	1937	1937	1937	1937	0
178	20240619	175700	194240725	1937	1937	1937	1937	0
179	20240619	175600	194240725	1937	1937	1937	1937	0
180	20240619	175500	194240725	1937	1937	1937	1937	0
181	20240619	175400	194240725	1937	1937	1937	1937	0
182	20240619	175300	194240725	1937	1937	1937	1937	1666
183	20240619	175200	194240725	1937	1937	1937	1937	0
184	20240619	175100	194240725	1937	1937	1937	1937	0
185	20240619	175000	194240725	1937	1937	1937	1937	0
186	20240619	174900	194240725	1937	1937	1937	1937	0
187	20240619	174800	194240725	1937	1937	1937	1937	0
188	20240619	174700	194240725	1937	1937	1937	1937	0
189	20240619	174600	194240725	1937	1937	1937	1937	0
190	20240619	174500	194240725	1937	1937	1937	1937	0
191	20240619	174400	194240725	1937	1937	1937	1937	0
192	20240619	174300	194240725	1937	1937	1937	1937	0
193	20240619	174200	194240725	1937	1937	1937	1937	0
194	20240619	174100	194240725	1937	1937	1937	1937	0
195	20240619	174000	194240725	1937	1937	1937	1937	0
196	20240619	173900	194240725	1937	1937	1937	1937	0
197	20240619	173800	194240725	1937	1937	1937	1937	0
198	20240619	173700	194240725	1937	1937	1937	1937	0
199	20240619	173600	194240725	1937	1937	1937	1937	0
200	20240619	173500	194240725	1937	1937	1937	1937	0
201	20240619	173400	194240725	1937	1937	1937	1937	0
202	20240619	173300	194240725	1937	1937	1937	1937	0
203	20240619	173200	194240725	1937	1937	1937	1937	0
204	20240619	173100	194240725	1937	1937	1937	1937	0
205	20240619	173000	194240725	1937	1937	1937	1937	0
206	20240619	172900	194240725	1937	1937	1937	1937	0
207	20240619	172800	194240725	1937	1937	1937	1937	0
208	20240619	172700	194240725	1937	1937	1937	1937	0
209	20240619	172600	194240725	1937	1937	1937	1937	0
210	20240619	172500	194240725	1937	1937	1937	1937	0
211	20240619	172400	194240725	1937	1937	1937	1937	0
212	20240619	172300	194240725	1937	1937	1937	1937	1666
213	20240619	172200	194240725	1937	1937	1937	1937	0
214	20240619	172100	194240725	1937	1937	1937	1937	0
215	20240619	172000	194240725	1937	1937	1937	1937	0
216	20240619	171900	194240725	1937	1937	1937	1937	0
217	20240619	171800	194240725	1937	1937	1937	1937	0
218	20240619	171700	194240725	1937	1937	1937	1937	0
219	20240619	171600	194240725	1937	1937	1937	1937	0
220	20240619	171500	194240725	1937	1937	1937	1937	0
221	20240619	171400	194240725	1937	1937	1937	1937	0
222	20240619	171300	194240725	1937	1937	1937	1937	0
223	20240619	171200	194240725	1937	1937	1937	1937	0
224	20240619	171100	194240725	1937	1937	1937	1937	0
225	20240619	171000	194240725	1937	1937	1937	1937	0
226	20240619	170900	194240725	1937	1937	1937	1937	0
227	20240619	170800	194240725	1937	1937	1937	1937	0
228	20240619	170700	194240725	1937	1937	1937	1937	0
229	20240619	170600	194240725	1937	1937	1937	1937	0
230	20240619	170500	194240725	1937	1937	1937	1937	0
231	20240619	170400	194240725	1937	1937	1937	1937	0
232	20240619	170300	194240725	1937	1937	1937	1937	0
233	20240619	170200	194240725	1937	1937	1937	1937	0
234	20240619	170100	194240725	1937	1937	1937	1937	0
235	20240619	170000	194240725	1937	1937	1937	1937	0
236	20240619	165900	194240725	1937	1937	1937	1937	0
237	20240619	165800	194240725	1937	1937	1937	1937	0
238	20240619	165700	194240725	1937	1937	1937	1937	0
239	20240619	165600	194240725	1937	1937	1937	1937	0
240	20240619	165500	194240725	1937	1937	1937	1937	0
241	20240619	165400	194240725	1937	1937	1937	1937	0
242	20240619	165300	194240725	1937	1937	1937	1937	1666
243	20240619	165200	194240725	1937	1937	1937	1937	0
244	20240619	165100	194240725	1937	1937	1937	1937	0
245	20240619	165000	194240725	1937	1937	1937	1937	0
246	20240619	164900	194240725	1937	1937	1937	1937	0
247	20240619	164800	194240725	1937	1937	1937	1937	0
248	20240619	164700	194240725	1937	1937	1937	1937	0
249	20240619	164600	194240725	1937	1937	1937	1937	0
250	20240619	164500	194240725	1937	1937	1937	1937	0
251	20240619	164400	194240725	1937	1937	1937	1937	0
252	20240619	164300	194240725	1937	1937	1937	1937	0
253	20240619	164200	194240725	1937	1937	1937	1937	0
254	20240619	164100	194240725	1937	1937	1937	1937	0
255	20240619	164000	194240725	1937	1937	1937	1937	0
256	20240619	163900	194240725	1937	1937	1937	1937	0
257	20240619	163800	194240725	1937	1937	1937	1937	0
258	20240619	163700	194240725	1937	1937	1937	1937	0
259	20240619	163600	194240725	1937	1937	1937	1937	0
260	20240619	163500	194240725	1937	1937	1937	1937	0
261	20240619	163400	194240725	1937	1937	1937	1937	0
262	20240619	163300	194240725	1937	1937	1937	1937	0
263	20240619	163200	194240725	1937	1937	1937	1937	0
264	20240619	163100	194240725	1937	1937	1937	1937	0
265	20240619	163000	194240725	1937	1937	1937	1937	0
266	20240619	162900	194240725	1937	1937	1937	1937	0
267	20240619	162800	194240725	1937	1937	1937	1937	0
268	20240619	162700	194240725	1937	1937	1937	1937	0
269	20240619	162600	194240725	1937	1937	1937	1937	0
270	20240619	162500	194240725	1937	1937	1937	1937	0
271	20240619	162400	194240725	1937	1937	1937	1937	0
272	20240619	162300	194240725	1937	1937	1937	1937	1666
273	20240619	162200	194240725	1937	1937	1937	1937	0
274	20240619	162100	194240725	1937	1937	1937	1937	0
275	20240619	162000	194240725	1937	1937	1937	1937	0
276	20240619	161900	194240725	1937	1937	1937	1937	0
277	20240619	161800	194240725	1937	1937	1937	1937	0
278	20240619	161700	194240725	1937	1937	1937	1937	0
279	20240619	161600	194240725	1937	1937	1937	1937	0
280	20240619	161500	194240725	1937	1937	1937	1937	0
281	20240619	161400	194240725	1937	1937	1937	1937	0
282	20240619	161300	194240725	1937	1937	1937	1937	0
283	20240619	161200	194240725	1937	1937	1937	1937	0
284	20240619	161100	194240725	1937	1937	1937	1937	0
285	20240619	161000	194240725	1937	1937	1937	1937	0
286	20240619	160900	194240725	1937	1937	1937	1937	0
287	20240619	160800	194240725	1937	1937	1937	1937	0
288	20240619	160700	194240725	1937	1937	1937	1937	0
289	20240619	160600	194240725	1937	1937	1937	1937	0
290	20240619	160500	194240725	1937	1937	1937	1937	0
291	20240619	160400	194240725	1937	1937	1937	1937	0
292	20240619	160300	194240725	1937	1937	1937	1937	0
293	20240619	160200	194240725	1937	1937	1937	1937	0
294	20240619	160100	194240725	1937	1937	1937	1937	0
295	20240619	160000	194240725	1937	1937	1937	1937	0
296	20240619	155900	194240725	1937	1937	1937	1937	0
297	20240619	155800	194240725	1937	1937	1937	1937	0
298	20240619	155700	194240725	1937	1937	1937	1937	0
299	20240619	155600	194240725	1937	1937	1937	1937	0
300	20240619	155500	194240725	1937	1937	1937	1937	0
301	20240619	155400	194240725	1937	1937	1937	1937	0
302	20240619	155300	194240725	1937	1937	1937	1937	1666
303	20240619	155200	194240725	1937	1937	1937	1937	0
304	20240619	155100	194240725	1937	1937	1937	1937	0
305	20240619	155000	194240725	1937	1937	1937	1937	0
306	20240619	154900	194240725	1937	1937	1937	1937	0
307	20240619	154800	194240725	1937	1937	1937	1937	0
308	20240619	154700	194240725	1937	1937	1937	1937	0
309	20240619	154600	194240725	1937	1937	1937	1937	0
310	20240619	154500	194240725	1937	1937	1937	1937	0
311	20240619	154400	194240725	1937	1937	1937	1937	0
312	20240619	154300	194240725	1937	1937	1937	1937	0
313	20240619	154200	194240725	1937	1937	1937	1937	0
314	20240619	154100	194240725	1937	1937	1937	1937	0
315	20240619	154000	194240725	1937	1937	1937	1937	0
316	20240619	153900	194240725	1937	1937	1937	1937	0
317	20240619	153800	194240725	1937	1937	1937	1937	0
318	20240619	153700	194240725	1937	1937	1937	1937	0
319	20240619	153600	194240725	1937	1937	1937	1937	0
320	20240619	153500	194240725	1937	1937	1937	1937	0
321	20240619	153400	194240725	1937	1937	1937	1937	0
322	20240619	153300	194240725	1937	1937	1937	1937	0
323	20240619	153200	194240725	1937	1937	1937	1937	0
324	20240619	153100	194240725	1937	1937	1937	1937	0
325	20240619	153000	194240725	1937	1937	1937	1937	1666
326	20240619	152900	191013683	1937	1937	1937	1937	0
327	20240619	152800	191013683	1937	1937	1937	1937	0
328	20240619	152700	191013683	1937	1937	1937	1937	0
329	20240619	152600	191013683	1937	1937	1937	1937	0
330	20240619	152500	191013683	1937	1937	1937	1937	0
331	20240619	152400	191013683	1937	1937	1937	1937	0
332	20240619	152300	191013683	1937	1937	1937	1937	0
333	20240619	152200	191013683	1937	1937	1937	1937	0
334	20240619	152100	191013683	1937	1937	1937	1937	0
335	20240619	152000	191013683	1937	1937	1937	1937	0
336	20240619	151900	191013683	1937	1937	1937	1937	0
337	20240619	151800	191013683	1937	1937	1937	1937	100
338	20240619	151700	190819983	1939	1939	1939	1939	5
339	20240619	151600	190810288	1932	1932	1932	1932	1
340	20240619	151500	190808356	1925	1933	1933	1925	4703
341	20240619	151400	181749482	1929	1929	1929	1929	0
342	20240619	151300	181749482	1929	1929	1929	1929	233
343	20240619	151200	181300025	1929	1929	1929	1925	181
344	20240619	151100	180951592	1927	1927	1927	1927	29
345	20240619	151000	180895709	1929	1930	1930	1925	3206
346	20240619	150900	174723299	1929	1932	1932	1929	194
347	20240619	150800	174348898	1930	1934	1934	1930	2385
348	20240619	150700	169741153	1934	1934	1934	1934	0
349	20240619	150600	169741153	1934	1940	1940	1934	17617
350	20240619	150500	135591115	1940	1940	1940	1940	600
351	20240619	150400	134427115	1940	1940	1940	1940	0
352	20240619	150300	134427115	1940	1940	1940	1940	1
353	20240619	150200	134425175	1940	1940	1940	1940	0
354	20240619	150100	134425175	1940	1940	1940	1940	0
355	20240619	150000	134425175	1940	1940	1940	1940	200
356	20240619	145900	134037175	1948	1948	1948	1948	0
357	20240619	145800	134037175	1948	1948	1948	1948	8
358	20240619	145700	134021591	1949	1949	1949	1949	5
359	20240619	145600	134011846	1939	1939	1939	1939	0
360	20240619	145500	134011846	1939	1940	1940	1939	300
361	20240619	145400	133429878	1949	1949	1949	1949	0
362	20240619	145300	133429878	1949	1947	1949	1947	110
363	20240619	145200	133215640	1940	1940	1940	1940	346
364	20240619	145100	132544400	1940	1940	1940	1940	0
365	20240619	145000	132544400	1940	1940	1940	1940	2
366	20240619	144900	132540520	1939	1939	1939	1939	100
367	20240619	144800	132346620	1940	1940	1940	1940	1050
368	20240619	144700	130309620	1940	1940	1940	1940	1
369	20240619	144600	130307680	1940	1940	1940	1939	105
370	20240619	144500	130103981	1940	1940	1940	1940	22
371	20240619	144400	130061301	1940	1941	1941	1940	1002
372	20240619	144300	128117420	1940	1940	1940	1940	1
373	20240619	144200	128115480	1944	1944	1944	1944	100
374	20240619	144100	127921080	1946	1946	1946	1946	0
375	20240619	144000	127921080	1946	1940	1946	1940	584
376	20240619	143900	126788114	1940	1943	1947	1940	4056
377	20240619	143800	118918795	1947	1947	1947	1947	0
378	20240619	143700	118918795	1947	1947	1947	1947	0
379	20240619	143600	118918795	1947	1947	1947	1947	0
380	20240619	143500	118918795	1947	1947	1947	1947	1
381	20240619	143400	118916848	1948	1948	1948	1948	0
382	20240619	143300	118916848	1948	1944	1948	1944	13
383	20240619	143200	118891538	1943	1943	1943	1943	0
384	20240619	143100	118891538	1943	1943	1943	1943	0
385	20240619	143000	118891538	1943	1943	1943	1943	0
386	20240619	142900	118891538	1943	1943	1943	1943	5
387	20240619	142800	118881823	1944	1944	1944	1944	1
388	20240619	142700	118879879	1950	1950	1950	1950	0
389	20240619	142600	118879879	1950	1950	1950	1950	0
390	20240619	142500	118879879	1950	1950	1950	1950	0
391	20240619	142400	118879879	1950	1950	1950	1950	0
392	20240619	142300	118879879	1950	1948	1950	1948	32
393	20240619	142200	118817519	1950	1950	1950	1950	0
394	20240619	142100	118817519	1950	1950	1950	1950	0
395	20240619	142000	118817519	1950	1950	1950	1950	0
396	20240619	141900	118817519	1950	1950	1950	1950	0
397	20240619	141800	118817519	1950	1950	1950	1950	0
398	20240619	141700	118817519	1950	1950	1950	1950	0
399	20240619	141600	118817519	1950	1950	1950	1950	0
400	20240619	141500	118817519	1950	1950	1950	1950	0
401	20240619	141400	118817519	1950	1950	1950	1950	0
402	20240619	141300	118817519	1950	1950	1950	1950	1
403	20240619	141200	118815569	1941	1941	1941	1941	0
404	20240619	141100	118815569	1941	1941	1941	1941	0
405	20240619	141000	118815569	1941	1941	1941	1941	0
406	20240619	140900	118815569	1941	1941	1941	1941	0
407	20240619	140800	118815569	1941	1941	1941	1941	0
408	20240619	140700	118815569	1941	1943	1943	1941	155
409	20240619	140600	118514648	1950	1943	1950	1943	5
410	20240619	140500	118504906	1950	1950	1950	1950	0
411	20240619	140400	118504906	1950	1950	1950	1950	0
412	20240619	140300	118504906	1950	1950	1950	1950	100
413	20240619	140200	118309906	1950	1950	1950	1950	0
414	20240619	140100	118309906	1950	1950	1950	1950	100
415	20240619	140000	118114906	1952	1950	1952	1950	7
416	20240619	135900	118101252	1951	1951	1951	1951	1
417	20240619	135800	118099301	1941	1951	1951	1941	348
418	20240619	135700	117423814	1952	1952	1952	1952	0
419	20240619	135600	117423814	1952	1944	1952	1941	2007
420	20240619	135500	113527630	1952	1952	1952	1952	0
421	20240619	135400	113527630	1952	1951	1952	1951	34
422	20240619	135300	113461295	1951	1951	1951	1951	0
423	20240619	135200	113461295	1951	1951	1951	1951	2
424	20240619	135100	113457393	1952	1952	1952	1952	0
425	20240619	135000	113457393	1952	1952	1952	1952	0
426	20240619	134900	113457393	1952	1952	1952	1952	0
427	20240619	134800	113457393	1952	1952	1952	1952	0
428	20240619	134700	113457393	1952	1952	1952	1952	0
429	20240619	134600	113457393	1952	1952	1952	1952	0
430	20240619	134500	113457393	1952	1952	1952	1952	0
431	20240619	134400	113457393	1952	1945	1952	1945	155
432	20240619	134300	113155537	1945	1945	1945	1945	20
433	20240619	134200	113116637	1945	1945	1945	1945	0
434	20240619	134100	113116637	1945	1945	1945	1945	27
435	20240619	134000	113064122	1946	1946	1946	1946	0
436	20240619	133900	113064122	1946	1946	1946	1946	0
437	20240619	133800	113064122	1946	1946	1946	1946	0
438	20240619	133700	113064122	1946	1946	1946	1946	0
439	20240619	133600	113064122	1946	1946	1946	1946	0
440	20240619	133500	113064122	1946	1946	1946	1946	0
441	20240619	133400	113064122	1946	1946	1946	1946	0
442	20240619	133300	113064122	1946	1946	1946	1946	0
443	20240619	133200	113064122	1946	1946	1946	1946	0
444	20240619	133100	113064122	1946	1946	1946	1946	0
445	20240619	133000	113064122	1946	1946	1946	1946	0
446	20240619	132900	113064122	1946	1946	1946	1946	2
447	20240619	132800	113060230	1941	1942	1942	1941	1000
448	20240619	132700	111119010	1942	1942	1942	1942	120
449	20240619	132600	110885970	1942	1944	1944	1942	1138
450	20240619	132500	108674949	1945	1946	1946	1945	15
451	20240619	132400	108645771	1946	1946	1946	1946	0
452	20240619	132300	108645771	1946	1946	1946	1946	0
453	20240619	132200	108645771	1946	1947	1947	1946	395
454	20240619	132100	107877049	1947	1950	1950	1947	51
455	20240619	132000	107777749	1952	1952	1952	1952	1
456	20240619	131900	107775797	1953	1953	1953	1953	0
457	20240619	131800	107775797	1953	1953	1953	1953	0
458	20240619	131700	107775797	1953	1952	1953	1952	48
459	20240619	131600	107682086	1953	1953	1953	1953	0
460	20240619	131500	107682086	1953	1953	1953	1953	0
461	20240619	131400	107682086	1953	1953	1953	1953	0
462	20240619	131300	107682086	1953	1952	1953	1952	18
463	20240619	131200	107646933	1953	1953	1953	1953	0
464	20240619	131100	107646933	1953	1953	1953	1953	7
465	20240619	131000	107633262	1953	1947	1953	1947	21
466	20240619	130900	107592369	1947	1948	1948	1947	50
467	20240619	130800	107495016	1953	1953	1953	1953	0
468	20240619	130700	107495016	1953	1953	1953	1953	0
469	20240619	130600	107495016	1953	1953	1953	1953	0
470	20240619	130500	107495016	1953	1953	1953	1953	1
471	20240619	130400	107493063	1953	1948	1953	1947	255
472	20240619	130300	106996348	1948	1948	1948	1948	0
473	20240619	130200	106996348	1948	1948	1948	1948	0
474	20240619	130100	106996348	1948	1948	1948	1948	0
475	20240619	130000	106996348	1948	1948	1948	1948	100
476	20240619	125900	106801548	1948	1948	1948	1947	212
477	20240619	125800	106388578	1948	1948	1948	1948	1361
478	20240619	125700	103737350	1948	1949	1949	1948	1279
479	20240619	125600	101244918	1949	1950	1950	1949	291
480	20240619	125500	100677623	1950	1950	1950	1950	1
481	20240619	125400	100675673	1950	1950	1950	1950	0
482	20240619	125300	100675673	1950	1950	1950	1950	7
483	20240619	125200	100662023	1950	1950	1950	1950	2
484	20240619	125100	100658123	1953	1953	1953	1953	2
485	20240619	125000	100654217	1953	1953	1953	1953	0
486	20240619	124900	100654217	1953	1952	1953	1952	23
487	20240619	124800	100609317	1953	1953	1953	1953	0
488	20240619	124700	100609317	1953	1953	1953	1953	50
489	20240619	124600	100511667	1953	1953	1953	1953	0
490	20240619	124500	100511667	1953	1953	1953	1953	0
491	20240619	124400	100511667	1953	1953	1953	1953	0
492	20240619	124300	100511667	1953	1953	1953	1953	1
493	20240619	124200	100509714	1953	1953	1953	1953	0
494	20240619	124100	100509714	1953	1953	1953	1953	0
495	20240619	124000	100509714	1953	1953	1953	1953	4000
496	20240619	123900	92697714	1953	1953	1953	1953	0
497	20240619	123800	92697714	1953	1950	1953	1950	19
498	20240619	123700	92660610	1957	1957	1957	1957	0
499	20240619	123600	92660610	1957	1957	1957	1957	0
500	20240619	123500	92660610	1957	1957	1957	1957	0
501	20240619	123400	92660610	1957	1957	1957	1957	1
502	20240619	123300	92658653	1948	1948	1948	1948	0
503	20240619	123200	92658653	1948	1948	1948	1948	0
504	20240619	123100	92658653	1948	1948	1948	1948	0
505	20240619	123000	92658653	1948	1948	1948	1948	0
506	20240619	122900	92658653	1948	1952	1952	1948	1950
507	20240619	122800	88858130	1957	1956	1957	1956	21
508	20240619	122700	88817035	1958	1958	1958	1958	0
509	20240619	122600	88817035	1958	1958	1958	1958	0
510	20240619	122500	88817035	1958	1958	1958	1958	0
511	20240619	122400	88817035	1958	1958	1958	1958	0
512	20240619	122300	88817035	1958	1958	1958	1958	0
513	20240619	122200	88817035	1958	1958	1958	1958	1
514	20240619	122100	88815077	1958	1958	1958	1958	19
515	20240619	122000	88777875	1958	1958	1958	1958	1
516	20240619	121900	88775917	1958	1958	1958	1958	50
517	20240619	121800	88678017	1954	1954	1954	1954	0
518	20240619	121700	88678017	1954	1954	1954	1954	766
519	20240619	121600	87181253	1962	1962	1962	1962	0
520	20240619	121500	87181253	1962	1962	1962	1962	3
521	20240619	121400	87175367	1954	1962	1963	1954	205
522	20240619	121300	86774770	1954	1962	1963	1954	464
523	20240619	121200	85868089	1963	1962	1963	1962	3841
524	20240619	121100	78332046	1963	1959	1963	1959	120
525	20240619	121000	78096826	1959	1959	1959	1959	0
526	20240619	120900	78096826	1959	1959	1959	1959	0
527	20240619	120800	78096826	1959	1950	1959	1950	408
528	20240619	120700	77301217	1950	1950	1950	1950	5
529	20240619	120600	77291467	1941	1941	1941	1941	0
530	20240619	120500	77291467	1941	1949	1949	1941	400
531	20240619	120400	76514862	1950	1950	1950	1950	0
532	20240619	120300	76514862	1950	1950	1950	1950	0
533	20240619	120200	76514862	1950	1950	1950	1950	6
534	20240619	120100	76503162	1950	1950	1950	1950	1
535	20240619	120000	76501212	1949	1949	1949	1949	737
536	20240619	115900	75064799	1949	1949	1949	1949	1
537	20240619	115800	75062850	1945	1949	1949	1945	160
538	20240619	115700	74751530	1949	1945	1949	1945	75
539	20240619	115600	74605635	1939	1946	1946	1939	2751
540	20240619	115500	69257997	1947	1947	1947	1947	0
541	20240619	115400	69257997	1947	1946	1947	1946	2
542	20240619	115300	69254104	1946	1946	1946	1946	0
543	20240619	115200	69254104	1946	1946	1946	1946	729
544	20240619	115100	67835470	1946	1946	1946	1946	1500
545	20240619	115000	64916470	1946	1946	1946	1946	0
546	20240619	114900	64916470	1946	1946	1946	1946	0
547	20240619	114800	64916470	1946	1946	1946	1946	0
548	20240619	114700	64916470	1946	1946	1946	1946	0
549	20240619	114600	64916470	1946	1946	1946	1946	0
550	20240619	114500	64916470	1946	1946	1946	1946	0
551	20240619	114400	64916470	1946	1946	1946	1946	1
552	20240619	114300	64914524	1947	1949	1949	1947	1222
553	20240619	114200	62535212	1949	1949	1949	1949	518
554	20240619	114100	61525630	1949	1949	1949	1949	0
555	20240619	114000	61525630	1949	1951	1951	1949	160
556	20240619	113900	61213678	1959	1959	1959	1959	0
557	20240619	113800	61213678	1959	1959	1959	1959	1
558	20240619	113700	61211719	1959	1959	1959	1959	0
559	20240619	113600	61211719	1959	1959	1959	1959	0
560	20240619	113500	61211719	1959	1959	1959	1959	0
561	20240619	113400	61211719	1959	1959	1959	1959	2
562	20240619	113300	61207801	1959	1950	1959	1950	1964
563	20240619	113200	57366594	1960	1950	1960	1950	281
564	20240619	113100	56818135	1950	1951	1951	1950	2000
565	20240619	113000	52917190	1960	1960	1960	1960	0
566	20240619	112900	52917190	1960	1960	1960	1960	0
567	20240619	112800	52917190	1960	1960	1960	1960	0
568	20240619	112700	52917190	1960	1959	1960	1959	5
569	20240619	112600	52907393	1950	1958	1959	1950	1002
570	20240619	112500	50952923	1960	1960	1960	1960	0
571	20240619	112400	50952923	1960	1954	1960	1951	3521
572	20240619	112300	44080860	1960	1960	1960	1960	0
573	20240619	112200	44080860	1960	1960	1960	1960	0
574	20240619	112100	44080860	1960	1960	1960	1960	0
575	20240619	112000	44080860	1960	1959	1960	1959	128
576	20240619	111900	43829995	1960	1960	1960	1960	0
577	20240619	111800	43829995	1960	1960	1960	1960	0
578	20240619	111700	43829995	1960	1954	1960	1953	146
579	20240619	111600	43544806	1954	1956	1956	1954	177
580	20240619	111500	43198882	1960	1960	1960	1957	3
581	20240619	111400	43193005	1955	1955	1955	1955	0
582	20240619	111300	43193005	1955	1955	1955	1955	0
583	20240619	111200	43193005	1955	1955	1955	1955	0
584	20240619	111100	43193005	1955	1955	1955	1955	0
585	20240619	111000	43193005	1955	1955	1955	1955	89
586	20240619	110900	43019010	1960	1960	1960	1960	10
587	20240619	110800	42999410	1960	1956	1960	1955	145
588	20240619	110700	42715853	1956	1956	1956	1956	0
589	20240619	110600	42715853	1956	1956	1956	1956	0
590	20240619	110500	42715853	1956	1956	1956	1956	1
591	20240619	110400	42713897	1965	1965	1965	1965	0
592	20240619	110300	42713897	1965	1965	1965	1965	0
593	20240619	110200	42713897	1965	1965	1965	1965	0
594	20240619	110100	42713897	1965	1965	1965	1965	0
595	20240619	110000	42713897	1965	1965	1965	1965	0
596	20240619	105900	42713897	1965	1965	1965	1965	0
597	20240619	105800	42713897	1965	1965	1965	1965	0
598	20240619	105700	42713897	1965	1965	1965	1965	0
599	20240619	105600	42713897	1965	1965	1965	1965	50
600	20240619	105500	42615647	1965	1965	1965	1965	50
601	20240619	105400	42517397	1966	1966	1966	1966	0
602	20240619	105300	42517397	1966	1966	1966	1966	0
603	20240619	105200	42517397	1966	1966	1966	1966	0
604	20240619	105100	42517397	1966	1966	1966	1966	0
605	20240619	105000	42517397	1966	1966	1966	1966	0
606	20240619	104900	42517397	1966	1966	1966	1966	0
607	20240619	104800	42517397	1966	1966	1966	1966	0
608	20240619	104700	42517397	1966	1966	1966	1966	0
609	20240619	104600	42517397	1966	1966	1966	1966	0
610	20240619	104500	42517397	1966	1966	1966	1966	100
611	20240619	104400	42320797	1966	1966	1966	1966	0
612	20240619	104300	42320797	1966	1966	1966	1966	0
613	20240619	104200	42320797	1966	1966	1966	1966	500
614	20240619	104100	41337797	1967	1967	1967	1967	0
615	20240619	104000	41337797	1967	1967	1967	1967	0
616	20240619	103900	41337797	1967	1967	1967	1967	0
617	20240619	103800	41337797	1967	1967	1967	1967	18
618	20240619	103700	41302391	1967	1967	1967	1967	0
619	20240619	103600	41302391	1967	1966	1967	1966	6
620	20240619	103500	41290594	1967	1964	1967	1964	57
621	20240619	103400	41178535	1960	1960	1960	1960	1040
622	20240619	103300	39140135	1960	1960	1960	1960	280
623	20240619	103200	38591335	1960	1954	1960	1954	867
624	20240619	103100	36892915	1954	1955	1955	1954	16
625	20240619	103000	36861641	1960	1960	1960	1960	413
626	20240619	102900	36052161	1960	1960	1960	1960	1
627	20240619	102800	36050201	1955	1956	1956	1955	314
628	20240619	102700	35436122	1964	1964	1964	1964	0
629	20240619	102600	35436122	1964	1964	1964	1964	0
630	20240619	102500	35436122	1964	1964	1964	1964	0
631	20240619	102400	35436122	1964	1963	1964	1963	46
632	20240619	102300	35345818	1964	1964	1964	1964	0
633	20240619	102200	35345818	1964	1964	1964	1964	0
634	20240619	102100	35345818	1964	1964	1964	1964	0
635	20240619	102000	35345818	1964	1964	1964	1964	0
636	20240619	101900	35345818	1964	1964	1964	1964	0
637	20240619	101800	35345818	1964	1964	1964	1964	0
638	20240619	101700	35345818	1964	1964	1964	1964	0
639	20240619	101600	35345818	1964	1964	1964	1964	0
640	20240619	101500	35345818	1964	1964	1964	1964	20
641	20240619	101400	35306538	1964	1964	1964	1964	10
642	20240619	101300	35286898	1964	1964	1964	1964	0
643	20240619	101200	35286898	1964	1964	1964	1964	714
644	20240619	101100	33884602	1956	1956	1956	1956	0
645	20240619	101000	33884602	1956	1956	1956	1956	51
646	20240619	100900	33784846	1964	1964	1964	1964	0
647	20240619	100800	33784846	1964	1964	1964	1964	0
648	20240619	100700	33784846	1964	1964	1964	1964	0
649	20240619	100600	33784846	1964	1964	1964	1964	0
650	20240619	100500	33784846	1964	1964	1964	1964	5
651	20240619	100400	33775026	1967	1967	1967	1967	0
652	20240619	100300	33775026	1967	1967	1967	1967	0
653	20240619	100200	33775026	1967	1967	1967	1967	0
654	20240619	100100	33775026	1967	1967	1967	1967	0
655	20240619	100000	33775026	1967	1967	1967	1967	1
656	20240619	095900	33773059	1967	1967	1967	1967	0
657	20240619	095800	33773059	1967	1967	1967	1967	0
658	20240619	095700	33773059	1967	1967	1967	1967	0
659	20240619	095600	33773059	1967	1967	1967	1967	2
660	20240619	095500	33769125	1967	1967	1967	1954	285
661	20240619	095400	33208543	1967	1967	1967	1967	0
662	20240619	095300	33208543	1967	1956	1967	1953	744
663	20240619	095200	31753289	1954	1954	1954	1954	36
664	20240619	095100	31682945	1954	1954	1954	1954	21
665	20240619	095000	31641911	1953	1953	1953	1953	0
666	20240619	094900	31641911	1953	1953	1953	1953	0
667	20240619	094800	31641911	1953	1956	1956	1953	500
668	20240619	094700	30664255	1956	1956	1956	1956	1
669	20240619	094600	30662299	1966	1966	1966	1966	0
670	20240619	094500	30662299	1966	1966	1966	1966	0
671	20240619	094400	30662299	1966	1955	1966	1955	17
672	20240619	094300	30629042	1967	1960	1967	1960	17
673	20240619	094200	30595625	1956	1956	1956	1956	100
674	20240619	094100	30400025	1965	1965	1965	1965	0
675	20240619	094000	30400025	1965	1965	1965	1955	52
676	20240619	093900	30298345	1959	1959	1959	1959	0
677	20240619	093800	30298345	1959	1963	1963	1959	1111
678	20240619	093700	28119979	1972	1972	1972	1972	1
679	20240619	093600	28118007	1972	1972	1972	1972	1
680	20240619	093500	28116035	1977	1977	1977	1977	0
681	20240619	093400	28116035	1977	1977	1977	1977	0
682	20240619	093300	28116035	1977	1977	1977	1977	0
683	20240619	093200	28116035	1977	1977	1977	1977	0
684	20240619	093100	28116035	1977	1977	1977	1977	0
685	20240619	093000	28116035	1977	1977	1977	1977	3
686	20240619	092900	28110104	1960	1961	1961	1960	130
687	20240619	092800	27855302	1980	1980	1980	1980	1
688	20240619	092700	27853322	1981	1971	1981	1960	10307
689	20240619	092600	7646215	1983	1983	1983	1983	0
690	20240619	092500	7646215	1983	1983	1983	1983	0
691	20240619	092400	7646215	1983	1983	1983	1983	0
692	20240619	092300	7646215	1983	1982	1983	1982	11
693	20240619	092200	7624412	1983	1983	1983	1983	0
694	20240619	092100	7624412	1983	1983	1983	1983	0
695	20240619	092000	7624412	1983	1983	1983	1983	0
696	20240619	091900	7624412	1983	1983	1983	1983	0
697	20240619	091800	7624412	1983	1983	1983	1983	2
698	20240619	091700	7620446	1984	1984	1984	1984	1
699	20240619	091600	7618462	1971	1983	1984	1971	36
700	20240619	091500	7547381	1970	1984	1985	1970	116
701	20240619	091400	7317896	1984	1984	1984	1984	1
702	20240619	091300	7315912	1984	1984	1984	1984	820
703	20240619	091200	5689032	1984	1984	1984	1984	30
704	20240619	091100	5629512	1984	1984	1984	1984	0
705	20240619	091000	5629512	1984	1974	1984	1974	382
706	20240619	090900	4875424	1975	1975	1975	1975	252
707	20240619	090800	4377724	1975	1970	1975	1970	87
708	20240619	090700	4206114	1970	1966	1970	1966	1096
709	20240619	090600	2048332	1968	1968	1968	1968	0
710	20240619	090500	2048332	1968	1968	1968	1968	11
711	20240619	090400	2026684	1959	1960	1968	1959	36
712	20240619	090300	1956143	1961	1965	1965	1961	346
713	20240619	090200	1276680	1964	1964	1964	1964	28
714	20240619	090100	1221688	1964	1970	1970	1964	318
715	20240619	090000	596031	1971	1974	1974	1971	302