KissMeData/331380/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	202200	106872642	1955	1955	1955	1955	1362
3	20240614	202100	106872642	1955	1955	1955	1955	0
4	20240614	202000	106872642	1955	1955	1955	1955	0
5	20240614	201900	106872642	1955	1955	1955	1955	0
6	20240614	201800	106872642	1955	1955	1955	1955	0
7	20240614	201700	106872642	1955	1955	1955	1955	0
8	20240614	201600	106872642	1955	1955	1955	1955	0
9	20240614	201500	106872642	1955	1955	1955	1955	0
10	20240614	201400	106872642	1955	1955	1955	1955	0
11	20240614	201300	106872642	1955	1955	1955	1955	0
12	20240614	201200	106872642	1955	1955	1955	1955	0
13	20240614	201100	106872642	1955	1955	1955	1955	0
14	20240614	201000	106872642	1955	1955	1955	1955	0
15	20240614	200900	106872642	1955	1955	1955	1955	0
16	20240614	200800	106872642	1955	1955	1955	1955	0
17	20240614	200700	106872642	1955	1955	1955	1955	0
18	20240614	200600	106872642	1955	1955	1955	1955	0
19	20240614	200500	106872642	1955	1955	1955	1955	0
20	20240614	200400	106872642	1955	1955	1955	1955	0
21	20240614	200300	106872642	1955	1955	1955	1955	0
22	20240614	200200	106872642	1955	1955	1955	1955	0
23	20240614	200100	106872642	1955	1955	1955	1955	0
24	20240614	200000	106872642	1955	1955	1955	1955	0
25	20240614	195900	106872642	1955	1955	1955	1955	0
26	20240614	195800	106872642	1955	1955	1955	1955	0
27	20240614	195700	106872642	1955	1955	1955	1955	0
28	20240614	195600	106872642	1955	1955	1955	1955	0
29	20240614	195500	106872642	1955	1955	1955	1955	0
30	20240614	195400	106872642	1955	1955	1955	1955	0
31	20240614	195300	106872642	1955	1955	1955	1955	0
32	20240614	195200	106872642	1955	1955	1955	1955	1362
33	20240614	195100	106872642	1955	1955	1955	1955	0
34	20240614	195000	106872642	1955	1955	1955	1955	0
35	20240614	194900	106872642	1955	1955	1955	1955	0
36	20240614	194800	106872642	1955	1955	1955	1955	0
37	20240614	194700	106872642	1955	1955	1955	1955	0
38	20240614	194600	106872642	1955	1955	1955	1955	0
39	20240614	194500	106872642	1955	1955	1955	1955	0
40	20240614	194400	106872642	1955	1955	1955	1955	0
41	20240614	194300	106872642	1955	1955	1955	1955	0
42	20240614	194200	106872642	1955	1955	1955	1955	0
43	20240614	194100	106872642	1955	1955	1955	1955	0
44	20240614	194000	106872642	1955	1955	1955	1955	0
45	20240614	193900	106872642	1955	1955	1955	1955	0
46	20240614	193800	106872642	1955	1955	1955	1955	0
47	20240614	193700	106872642	1955	1955	1955	1955	0
48	20240614	193600	106872642	1955	1955	1955	1955	0
49	20240614	193500	106872642	1955	1955	1955	1955	0
50	20240614	193400	106872642	1955	1955	1955	1955	0
51	20240614	193300	106872642	1955	1955	1955	1955	0
52	20240614	193200	106872642	1955	1955	1955	1955	0
53	20240614	193100	106872642	1955	1955	1955	1955	0
54	20240614	193000	106872642	1955	1955	1955	1955	0
55	20240614	192900	106872642	1955	1955	1955	1955	0
56	20240614	192800	106872642	1955	1955	1955	1955	0
57	20240614	192700	106872642	1955	1955	1955	1955	0
58	20240614	192600	106872642	1955	1955	1955	1955	0
59	20240614	192500	106872642	1955	1955	1955	1955	0
60	20240614	192400	106872642	1955	1955	1955	1955	0
61	20240614	192300	106872642	1955	1955	1955	1955	0
62	20240614	192200	106872642	1955	1955	1955	1955	1362
63	20240614	192100	106872642	1955	1955	1955	1955	0
64	20240614	192000	106872642	1955	1955	1955	1955	0
65	20240614	191900	106872642	1955	1955	1955	1955	0
66	20240614	191800	106872642	1955	1955	1955	1955	0
67	20240614	191700	106872642	1955	1955	1955	1955	0
68	20240614	191600	106872642	1955	1955	1955	1955	0
69	20240614	191500	106872642	1955	1955	1955	1955	0
70	20240614	191400	106872642	1955	1955	1955	1955	0
71	20240614	191300	106872642	1955	1955	1955	1955	0
72	20240614	191200	106872642	1955	1955	1955	1955	0
73	20240614	191100	106872642	1955	1955	1955	1955	0
74	20240614	191000	106872642	1955	1955	1955	1955	0
75	20240614	190900	106872642	1955	1955	1955	1955	0
76	20240614	190800	106872642	1955	1955	1955	1955	0
77	20240614	190700	106872642	1955	1955	1955	1955	0
78	20240614	190600	106872642	1955	1955	1955	1955	0
79	20240614	190500	106872642	1955	1955	1955	1955	0
80	20240614	190400	106872642	1955	1955	1955	1955	0
81	20240614	190300	106872642	1955	1955	1955	1955	0
82	20240614	190200	106872642	1955	1955	1955	1955	0
83	20240614	190100	106872642	1955	1955	1955	1955	0
84	20240614	190000	106872642	1955	1955	1955	1955	0
85	20240614	185900	106872642	1955	1955	1955	1955	0
86	20240614	185800	106872642	1955	1955	1955	1955	0
87	20240614	185700	106872642	1955	1955	1955	1955	0
88	20240614	185600	106872642	1955	1955	1955	1955	0
89	20240614	185500	106872642	1955	1955	1955	1955	0
90	20240614	185400	106872642	1955	1955	1955	1955	0
91	20240614	185300	106872642	1955	1955	1955	1955	0
92	20240614	185200	106872642	1955	1955	1955	1955	1362
93	20240614	185100	106872642	1955	1955	1955	1955	0
94	20240614	185000	106872642	1955	1955	1955	1955	0
95	20240614	184900	106872642	1955	1955	1955	1955	0
96	20240614	184800	106872642	1955	1955	1955	1955	0
97	20240614	184700	106872642	1955	1955	1955	1955	0
98	20240614	184600	106872642	1955	1955	1955	1955	0
99	20240614	184500	106872642	1955	1955	1955	1955	0
100	20240614	184400	106872642	1955	1955	1955	1955	0
101	20240614	184300	106872642	1955	1955	1955	1955	0
102	20240614	184200	106872642	1955	1955	1955	1955	0
103	20240614	184100	106872642	1955	1955	1955	1955	0
104	20240614	184000	106872642	1955	1955	1955	1955	0
105	20240614	183900	106872642	1955	1955	1955	1955	0
106	20240614	183800	106872642	1955	1955	1955	1955	0
107	20240614	183700	106872642	1955	1955	1955	1955	0
108	20240614	183600	106872642	1955	1955	1955	1955	0
109	20240614	183500	106872642	1955	1955	1955	1955	0
110	20240614	183400	106872642	1955	1955	1955	1955	0
111	20240614	183300	106872642	1955	1955	1955	1955	0
112	20240614	183200	106872642	1955	1955	1955	1955	0
113	20240614	183100	106872642	1955	1955	1955	1955	0
114	20240614	183000	106872642	1955	1955	1955	1955	0
115	20240614	182900	106872642	1955	1955	1955	1955	0
116	20240614	182800	106872642	1955	1955	1955	1955	0
117	20240614	182700	106872642	1955	1955	1955	1955	0
118	20240614	182600	106872642	1955	1955	1955	1955	0
119	20240614	182500	106872642	1955	1955	1955	1955	0
120	20240614	182400	106872642	1955	1955	1955	1955	0
121	20240614	182300	106872642	1955	1955	1955	1955	0
122	20240614	182200	106872642	1955	1955	1955	1955	1362
123	20240614	182100	106872642	1955	1955	1955	1955	0
124	20240614	182000	106872642	1955	1955	1955	1955	0
125	20240614	181900	106872642	1955	1955	1955	1955	0
126	20240614	181800	106872642	1955	1955	1955	1955	0
127	20240614	181700	106872642	1955	1955	1955	1955	0
128	20240614	181600	106872642	1955	1955	1955	1955	0
129	20240614	181500	106872642	1955	1955	1955	1955	0
130	20240614	181400	106872642	1955	1955	1955	1955	0
131	20240614	181300	106872642	1955	1955	1955	1955	0
132	20240614	181200	106872642	1955	1955	1955	1955	0
133	20240614	181100	106872642	1955	1955	1955	1955	0
134	20240614	181000	106872642	1955	1955	1955	1955	0
135	20240614	180900	106872642	1955	1955	1955	1955	0
136	20240614	180800	106872642	1955	1955	1955	1955	0
137	20240614	180700	106872642	1955	1955	1955	1955	0
138	20240614	180600	106872642	1955	1955	1955	1955	0
139	20240614	180500	106872642	1955	1955	1955	1955	0
140	20240614	180400	106872642	1955	1955	1955	1955	0
141	20240614	180300	106872642	1955	1955	1955	1955	0
142	20240614	180200	106872642	1955	1955	1955	1955	0
143	20240614	180100	106872642	1955	1955	1955	1955	0
144	20240614	180000	106872642	1955	1955	1955	1955	0
145	20240614	175900	106872642	1955	1955	1955	1955	0
146	20240614	175800	106872642	1955	1955	1955	1955	0
147	20240614	175700	106872642	1955	1955	1955	1955	0
148	20240614	175600	106872642	1955	1955	1955	1955	0
149	20240614	175500	106872642	1955	1955	1955	1955	0
150	20240614	175400	106872642	1955	1955	1955	1955	0
151	20240614	175300	106872642	1955	1955	1955	1955	0
152	20240614	175200	106872642	1955	1955	1955	1955	1362
153	20240614	175100	106872642	1955	1955	1955	1955	0
154	20240614	175000	106872642	1955	1955	1955	1955	0
155	20240614	174900	106872642	1955	1955	1955	1955	0
156	20240614	174800	106872642	1955	1955	1955	1955	0
157	20240614	174700	106872642	1955	1955	1955	1955	0
158	20240614	174600	106872642	1955	1955	1955	1955	0
159	20240614	174500	106872642	1955	1955	1955	1955	0
160	20240614	174400	106872642	1955	1955	1955	1955	0
161	20240614	174300	106872642	1955	1955	1955	1955	0
162	20240614	174200	106872642	1955	1955	1955	1955	0
163	20240614	174100	106872642	1955	1955	1955	1955	0
164	20240614	174000	106872642	1955	1955	1955	1955	0
165	20240614	173900	106872642	1955	1955	1955	1955	0
166	20240614	173800	106872642	1955	1955	1955	1955	0
167	20240614	173700	106872642	1955	1955	1955	1955	0
168	20240614	173600	106872642	1955	1955	1955	1955	0
169	20240614	173500	106872642	1955	1955	1955	1955	0
170	20240614	173400	106872642	1955	1955	1955	1955	0
171	20240614	173300	106872642	1955	1955	1955	1955	0
172	20240614	173200	106872642	1955	1955	1955	1955	0
173	20240614	173100	106872642	1955	1955	1955	1955	0
174	20240614	173000	106872642	1955	1955	1955	1955	0
175	20240614	172900	106872642	1955	1955	1955	1955	0
176	20240614	172800	106872642	1955	1955	1955	1955	0
177	20240614	172700	106872642	1955	1955	1955	1955	0
178	20240614	172600	106872642	1955	1955	1955	1955	0
179	20240614	172500	106872642	1955	1955	1955	1955	0
180	20240614	172400	106872642	1955	1955	1955	1955	0
181	20240614	172300	106872642	1955	1955	1955	1955	0
182	20240614	172200	106872642	1955	1955	1955	1955	1362
183	20240614	172100	106872642	1955	1955	1955	1955	0
184	20240614	172000	106872642	1955	1955	1955	1955	0
185	20240614	171900	106872642	1955	1955	1955	1955	0
186	20240614	171800	106872642	1955	1955	1955	1955	0
187	20240614	171700	106872642	1955	1955	1955	1955	0
188	20240614	171600	106872642	1955	1955	1955	1955	0
189	20240614	171500	106872642	1955	1955	1955	1955	0
190	20240614	171400	106872642	1955	1955	1955	1955	0
191	20240614	171300	106872642	1955	1955	1955	1955	0
192	20240614	171200	106872642	1955	1955	1955	1955	0
193	20240614	171100	106872642	1955	1955	1955	1955	0
194	20240614	171000	106872642	1955	1955	1955	1955	0
195	20240614	170900	106872642	1955	1955	1955	1955	0
196	20240614	170800	106872642	1955	1955	1955	1955	0
197	20240614	170700	106872642	1955	1955	1955	1955	0
198	20240614	170600	106872642	1955	1955	1955	1955	0
199	20240614	170500	106872642	1955	1955	1955	1955	0
200	20240614	170400	106872642	1955	1955	1955	1955	0
201	20240614	170300	106872642	1955	1955	1955	1955	0
202	20240614	170200	106872642	1955	1955	1955	1955	0
203	20240614	170100	106872642	1955	1955	1955	1955	0
204	20240614	170000	106872642	1955	1955	1955	1955	0
205	20240614	165900	106872642	1955	1955	1955	1955	0
206	20240614	165800	106872642	1955	1955	1955	1955	0
207	20240614	165700	106872642	1955	1955	1955	1955	0
208	20240614	165600	106872642	1955	1955	1955	1955	0
209	20240614	165500	106872642	1955	1955	1955	1955	0
210	20240614	165400	106872642	1955	1955	1955	1955	0
211	20240614	165300	106872642	1955	1955	1955	1955	0
212	20240614	165200	106872642	1955	1955	1955	1955	1362
213	20240614	165100	106872642	1955	1955	1955	1955	0
214	20240614	165000	106872642	1955	1955	1955	1955	0
215	20240614	164900	106872642	1955	1955	1955	1955	0
216	20240614	164800	106872642	1955	1955	1955	1955	0
217	20240614	164700	106872642	1955	1955	1955	1955	0
218	20240614	164600	106872642	1955	1955	1955	1955	0
219	20240614	164500	106872642	1955	1955	1955	1955	0
220	20240614	164400	106872642	1955	1955	1955	1955	0
221	20240614	164300	106872642	1955	1955	1955	1955	0
222	20240614	164200	106872642	1955	1955	1955	1955	0
223	20240614	164100	106872642	1955	1955	1955	1955	0
224	20240614	164000	106872642	1955	1955	1955	1955	0
225	20240614	163900	106872642	1955	1955	1955	1955	0
226	20240614	163800	106872642	1955	1955	1955	1955	0
227	20240614	163700	106872642	1955	1955	1955	1955	0
228	20240614	163600	106872642	1955	1955	1955	1955	0
229	20240614	163500	106872642	1955	1955	1955	1955	0
230	20240614	163400	106872642	1955	1955	1955	1955	0
231	20240614	163300	106872642	1955	1955	1955	1955	0
232	20240614	163200	106872642	1955	1955	1955	1955	0
233	20240614	163100	106872642	1955	1955	1955	1955	0
234	20240614	163000	106872642	1955	1955	1955	1955	0
235	20240614	162900	106872642	1955	1955	1955	1955	0
236	20240614	162800	106872642	1955	1955	1955	1955	0
237	20240614	162700	106872642	1955	1955	1955	1955	0
238	20240614	162600	106872642	1955	1955	1955	1955	0
239	20240614	162500	106872642	1955	1955	1955	1955	0
240	20240614	162400	106872642	1955	1955	1955	1955	0
241	20240614	162300	106872642	1955	1955	1955	1955	0
242	20240614	162200	106872642	1955	1955	1955	1955	1362
243	20240614	162100	106872642	1955	1955	1955	1955	0
244	20240614	162000	106872642	1955	1955	1955	1955	0
245	20240614	161900	106872642	1955	1955	1955	1955	0
246	20240614	161800	106872642	1955	1955	1955	1955	0
247	20240614	161700	106872642	1955	1955	1955	1955	0
248	20240614	161600	106872642	1955	1955	1955	1955	0
249	20240614	161500	106872642	1955	1955	1955	1955	0
250	20240614	161400	106872642	1955	1955	1955	1955	0
251	20240614	161300	106872642	1955	1955	1955	1955	0
252	20240614	161200	106872642	1955	1955	1955	1955	0
253	20240614	161100	106872642	1955	1955	1955	1955	0
254	20240614	161000	106872642	1955	1955	1955	1955	0
255	20240614	160900	106872642	1955	1955	1955	1955	0
256	20240614	160800	106872642	1955	1955	1955	1955	0
257	20240614	160700	106872642	1955	1955	1955	1955	0
258	20240614	160600	106872642	1955	1955	1955	1955	0
259	20240614	160500	106872642	1955	1955	1955	1955	0
260	20240614	160400	106872642	1955	1955	1955	1955	0
261	20240614	160300	106872642	1955	1955	1955	1955	0
262	20240614	160200	106872642	1955	1955	1955	1955	0
263	20240614	160100	106872642	1955	1955	1955	1955	0
264	20240614	160000	106872642	1955	1955	1955	1955	0
265	20240614	155900	106872642	1955	1955	1955	1955	0
266	20240614	155800	106872642	1955	1955	1955	1955	0
267	20240614	155700	106872642	1955	1955	1955	1955	0
268	20240614	155600	106872642	1955	1955	1955	1955	0
269	20240614	155500	106872642	1955	1955	1955	1955	0
270	20240614	155400	106872642	1955	1955	1955	1955	0
271	20240614	155300	106872642	1955	1955	1955	1955	0
272	20240614	155200	106872642	1955	1955	1955	1955	1362
273	20240614	155100	106872642	1955	1955	1955	1955	0
274	20240614	155000	106872642	1955	1955	1955	1955	0
275	20240614	154900	106872642	1955	1955	1955	1955	0
276	20240614	154800	106872642	1955	1955	1955	1955	0
277	20240614	154700	106872642	1955	1955	1955	1955	0
278	20240614	154600	106872642	1955	1955	1955	1955	0
279	20240614	154500	106872642	1955	1955	1955	1955	0
280	20240614	154400	106872642	1955	1955	1955	1955	0
281	20240614	154300	106872642	1955	1955	1955	1955	0
282	20240614	154200	106872642	1955	1955	1955	1955	0
283	20240614	154100	106872642	1955	1955	1955	1955	0
284	20240614	154000	106872642	1955	1955	1955	1955	0
285	20240614	153900	106872642	1955	1955	1955	1955	0
286	20240614	153800	106872642	1955	1955	1955	1955	0
287	20240614	153700	106872642	1955	1955	1955	1955	0
288	20240614	153600	106872642	1955	1955	1955	1955	0
289	20240614	153500	106872642	1955	1955	1955	1955	0
290	20240614	153400	106872642	1955	1955	1955	1955	0
291	20240614	153300	106872642	1955	1955	1955	1955	0
292	20240614	153200	106872642	1955	1955	1955	1955	0
293	20240614	153100	106872642	1955	1955	1955	1955	0
294	20240614	153000	106872642	1955	1955	1955	1955	1362
295	20240614	152900	104209932	1955	1955	1955	1955	0
296	20240614	152800	104209932	1955	1955	1955	1955	0
297	20240614	152700	104209932	1955	1955	1955	1955	0
298	20240614	152600	104209932	1955	1955	1955	1955	0
299	20240614	152500	104209932	1955	1955	1955	1955	0
300	20240614	152400	104209932	1955	1955	1955	1955	0
301	20240614	152300	104209932	1955	1955	1955	1955	0
302	20240614	152200	104209932	1955	1955	1955	1955	0
303	20240614	152100	104209932	1955	1955	1955	1955	0
304	20240614	152000	104209932	1955	1955	1955	1955	0
305	20240614	151900	104209932	1955	1955	1955	1955	6
306	20240614	151800	104198202	1951	1951	1951	1951	0
307	20240614	151700	104198202	1951	1951	1951	1951	0
308	20240614	151600	104198202	1951	1951	1951	1951	7
309	20240614	151500	104184545	1954	1954	1954	1954	816
310	20240614	151400	102590081	1954	1954	1954	1954	0
311	20240614	151300	102590081	1954	1954	1954	1954	0
312	20240614	151200	102590081	1954	1954	1954	1954	200
313	20240614	151100	102199281	1950	1950	1950	1950	0
314	20240614	151000	102199281	1950	1950	1950	1950	8
315	20240614	150900	102183681	1950	1950	1950	1950	10
316	20240614	150800	102164181	1950	1950	1950	1950	1000
317	20240614	150700	100214181	1950	1950	1950	1950	1000
318	20240614	150600	98264181	1950	1950	1950	1950	1000
319	20240614	150500	96314181	1950	1950	1950	1950	0
320	20240614	150400	96314181	1950	1950	1950	1950	0
321	20240614	150300	96314181	1950	1950	1950	1950	3000
322	20240614	150200	90464181	1950	1952	1952	1950	1064
323	20240614	150100	88388395	1953	1953	1953	1953	0
324	20240614	150000	88388395	1953	1953	1953	1953	0
325	20240614	145900	88388395	1953	1953	1953	1953	0
326	20240614	145800	88388395	1953	1953	1953	1953	0
327	20240614	145700	88388395	1953	1954	1954	1953	186
328	20240614	145600	88025136	1955	1955	1955	1955	0
329	20240614	145500	88025136	1955	1954	1955	1954	36
330	20240614	145400	87954782	1954	1954	1954	1954	0
331	20240614	145300	87954782	1954	1954	1954	1954	0
332	20240614	145200	87954782	1954	1954	1954	1954	2
333	20240614	145100	87950874	1954	1954	1954	1954	2
334	20240614	145000	87946966	1953	1953	1953	1953	0
335	20240614	144900	87946966	1953	1953	1953	1953	0
336	20240614	144800	87946966	1953	1953	1953	1953	0
337	20240614	144700	87946966	1953	1953	1953	1953	0
338	20240614	144600	87946966	1953	1953	1953	1953	0
339	20240614	144500	87946966	1953	1953	1953	1953	0
340	20240614	144400	87946966	1953	1953	1953	1953	241
341	20240614	144300	87476293	1953	1955	1955	1953	8759
342	20240614	144200	70366085	1956	1959	1959	1956	2881
343	20240614	144100	64727053	1959	1959	1959	1959	138
344	20240614	144000	64456711	1959	1959	1959	1959	1161
345	20240614	143900	62182312	1959	1959	1959	1959	0
346	20240614	143800	62182312	1959	1959	1959	1959	0
347	20240614	143700	62182312	1959	1959	1959	1959	353
348	20240614	143600	61490785	1962	1962	1962	1962	0
349	20240614	143500	61490785	1962	1962	1962	1962	0
350	20240614	143400	61490785	1962	1962	1962	1962	0
351	20240614	143300	61490785	1962	1962	1962	1962	58
352	20240614	143200	61376989	1962	1962	1962	1962	0
353	20240614	143100	61376989	1962	1962	1962	1962	0
354	20240614	143000	61376989	1962	1962	1962	1962	3
355	20240614	142900	61371103	1965	1965	1965	1965	0
356	20240614	142800	61371103	1965	1965	1965	1965	0
357	20240614	142700	61371103	1965	1965	1965	1965	0
358	20240614	142600	61371103	1965	1965	1965	1965	0
359	20240614	142500	61371103	1965	1965	1965	1965	0
360	20240614	142400	61371103	1965	1965	1965	1965	0
361	20240614	142300	61371103	1965	1965	1965	1965	0
362	20240614	142200	61371103	1965	1965	1965	1965	0
363	20240614	142100	61371103	1965	1965	1965	1965	0
364	20240614	142000	61371103	1965	1965	1965	1965	75
365	20240614	141900	61223728	1967	1967	1967	1967	0
366	20240614	141800	61223728	1967	1967	1967	1967	0
367	20240614	141700	61223728	1967	1967	1967	1967	0
368	20240614	141600	61223728	1967	1967	1967	1967	0
369	20240614	141500	61223728	1967	1967	1967	1967	0
370	20240614	141400	61223728	1967	1967	1967	1967	0
371	20240614	141300	61223728	1967	1967	1967	1967	0
372	20240614	141200	61223728	1967	1967	1967	1967	0
373	20240614	141100	61223728	1967	1967	1967	1967	0
374	20240614	141000	61223728	1967	1967	1967	1967	0
375	20240614	140900	61223728	1967	1967	1967	1967	0
376	20240614	140800	61223728	1967	1967	1967	1967	0
377	20240614	140700	61223728	1967	1967	1967	1967	0
378	20240614	140600	61223728	1967	1967	1967	1967	1
379	20240614	140500	61221761	1967	1967	1967	1967	0
380	20240614	140400	61221761	1967	1967	1967	1967	0
381	20240614	140300	61221761	1967	1967	1967	1967	0
382	20240614	140200	61221761	1967	1967	1967	1967	0
383	20240614	140100	61221761	1967	1967	1967	1967	0
384	20240614	140000	61221761	1967	1967	1967	1967	75
385	20240614	135900	61074236	1959	1959	1959	1959	0
386	20240614	135800	61074236	1959	1959	1959	1959	0
387	20240614	135700	61074236	1959	1959	1959	1959	0
388	20240614	135600	61074236	1959	1959	1959	1959	0
389	20240614	135500	61074236	1959	1959	1959	1959	0
390	20240614	135400	61074236	1959	1959	1959	1959	0
391	20240614	135300	61074236	1959	1959	1959	1959	0
392	20240614	135200	61074236	1959	1959	1959	1959	0
393	20240614	135100	61074236	1959	1959	1959	1959	0
394	20240614	135000	61074236	1959	1959	1959	1959	0
395	20240614	134900	61074236	1959	1959	1959	1959	0
396	20240614	134800	61074236	1959	1959	1959	1959	0
397	20240614	134700	61074236	1959	1959	1959	1959	0
398	20240614	134600	61074236	1959	1959	1959	1959	0
399	20240614	134500	61074236	1959	1959	1959	1959	0
400	20240614	134400	61074236	1959	1959	1959	1959	0
401	20240614	134300	61074236	1959	1959	1959	1959	0
402	20240614	134200	61074236	1959	1959	1959	1959	1
403	20240614	134100	61072277	1959	1959	1959	1959	0
404	20240614	134000	61072277	1959	1969	1969	1959	1075
405	20240614	133900	58965552	1959	1959	1959	1959	0
406	20240614	133800	58965552	1959	1959	1959	1959	0
407	20240614	133700	58965552	1959	1959	1959	1959	0
408	20240614	133600	58965552	1959	1959	1959	1959	0
409	20240614	133500	58965552	1959	1959	1959	1959	0
410	20240614	133400	58965552	1959	1959	1959	1959	0
411	20240614	133300	58965552	1959	1959	1959	1959	0
412	20240614	133200	58965552	1959	1959	1959	1959	0
413	20240614	133100	58965552	1959	1959	1959	1959	0
414	20240614	133000	58965552	1959	1959	1959	1959	0
415	20240614	132900	58965552	1959	1959	1959	1959	0
416	20240614	132800	58965552	1959	1959	1959	1959	0
417	20240614	132700	58965552	1959	1959	1959	1959	0
418	20240614	132600	58965552	1959	1959	1959	1959	2
419	20240614	132500	58961634	1960	1961	1961	1960	2000
420	20240614	132400	55041470	1961	1961	1961	1961	0
421	20240614	132300	55041470	1961	1961	1961	1961	0
422	20240614	132200	55041470	1961	1961	1961	1961	0
423	20240614	132100	55041470	1961	1961	1961	1961	4
424	20240614	132000	55033626	1969	1969	1969	1969	76
425	20240614	131900	54883982	1969	1969	1969	1969	0
426	20240614	131800	54883982	1969	1969	1969	1969	0
427	20240614	131700	54883982	1969	1969	1969	1969	0
428	20240614	131600	54883982	1969	1969	1969	1969	0
429	20240614	131500	54883982	1969	1969	1969	1969	0
430	20240614	131400	54883982	1969	1969	1969	1969	0
431	20240614	131300	54883982	1969	1969	1969	1969	0
432	20240614	131200	54883982	1969	1969	1969	1969	0
433	20240614	131100	54883982	1969	1969	1969	1969	0
434	20240614	131000	54883982	1969	1969	1969	1969	0
435	20240614	130900	54883982	1969	1969	1969	1969	0
436	20240614	130800	54883982	1969	1969	1969	1969	0
437	20240614	130700	54883982	1969	1969	1969	1969	0
438	20240614	130600	54883982	1969	1969	1969	1969	0
439	20240614	130500	54883982	1969	1969	1969	1969	0
440	20240614	130400	54883982	1969	1969	1969	1969	0
441	20240614	130300	54883982	1969	1969	1969	1969	0
442	20240614	130200	54883982	1969	1969	1969	1969	0
443	20240614	130100	54883982	1969	1969	1969	1969	0
444	20240614	130000	54883982	1969	1969	1969	1969	76
445	20240614	125900	54734338	1969	1969	1969	1969	0
446	20240614	125800	54734338	1969	1969	1969	1969	0
447	20240614	125700	54734338	1969	1969	1969	1969	0
448	20240614	125600	54734338	1969	1969	1969	1969	0
449	20240614	125500	54734338	1969	1969	1969	1969	0
450	20240614	125400	54734338	1969	1969	1969	1969	0
451	20240614	125300	54734338	1969	1969	1969	1969	0
452	20240614	125200	54734338	1969	1969	1969	1969	0
453	20240614	125100	54734338	1969	1969	1969	1969	0
454	20240614	125000	54734338	1969	1969	1969	1969	0
455	20240614	124900	54734338	1969	1969	1969	1969	0
456	20240614	124800	54734338	1969	1969	1969	1969	0
457	20240614	124700	54734338	1969	1969	1969	1969	0
458	20240614	124600	54734338	1969	1969	1969	1969	0
459	20240614	124500	54734338	1969	1969	1969	1969	0
460	20240614	124400	54734338	1969	1969	1969	1969	0
461	20240614	124300	54734338	1969	1969	1969	1969	0
462	20240614	124200	54734338	1969	1969	1969	1969	0
463	20240614	124100	54734338	1969	1969	1969	1969	0
464	20240614	124000	54734338	1969	1969	1969	1969	76
465	20240614	123900	54584694	1970	1970	1970	1970	0
466	20240614	123800	54584694	1970	1970	1970	1970	0
467	20240614	123700	54584694	1970	1970	1970	1970	0
468	20240614	123600	54584694	1970	1970	1970	1970	0
469	20240614	123500	54584694	1970	1970	1970	1970	356
470	20240614	123400	53883374	1971	1971	1971	1971	0
471	20240614	123300	53883374	1971	1971	1971	1971	0
472	20240614	123200	53883374	1971	1971	1971	1971	0
473	20240614	123100	53883374	1971	1971	1971	1971	0
474	20240614	123000	53883374	1971	1971	1971	1971	0
475	20240614	122900	53883374	1971	1971	1971	1971	0
476	20240614	122800	53883374	1971	1971	1971	1971	0
477	20240614	122700	53883374	1971	1971	1971	1971	0
478	20240614	122600	53883374	1971	1971	1971	1971	0
479	20240614	122500	53883374	1971	1971	1971	1971	0
480	20240614	122400	53883374	1971	1971	1971	1971	0
481	20240614	122300	53883374	1971	1971	1971	1971	2
482	20240614	122200	53879432	1971	1971	1971	1971	0
483	20240614	122100	53879432	1971	1971	1971	1971	0
484	20240614	122000	53879432	1971	1971	1971	1971	76
485	20240614	121900	53729636	1971	1971	1971	1971	0
486	20240614	121800	53729636	1971	1971	1971	1971	0
487	20240614	121700	53729636	1971	1970	1971	1970	25
488	20240614	121600	53680376	1970	1970	1970	1970	29
489	20240614	121500	53623246	1970	1970	1970	1970	0
490	20240614	121400	53623246	1970	1970	1970	1970	59
491	20240614	121300	53507016	1970	1970	1970	1970	0
492	20240614	121200	53507016	1970	1970	1970	1970	0
493	20240614	121100	53507016	1970	1970	1970	1970	0
494	20240614	121000	53507016	1970	1970	1970	1970	0
495	20240614	120900	53507016	1970	1970	1970	1970	0
496	20240614	120800	53507016	1970	1970	1970	1970	0
497	20240614	120700	53507016	1970	1970	1970	1970	0
498	20240614	120600	53507016	1970	1970	1970	1970	0
499	20240614	120500	53507016	1970	1970	1970	1970	0
500	20240614	120400	53507016	1970	1970	1970	1970	0
501	20240614	120300	53507016	1970	1970	1970	1970	10
502	20240614	120200	53487316	1970	1970	1970	1970	0
503	20240614	120100	53487316	1970	1970	1970	1961	937
504	20240614	120000	51641435	1970	1970	1970	1970	78
505	20240614	115900	51487775	1961	1961	1961	1961	50
506	20240614	115800	51389725	1971	1971	1971	1971	0
507	20240614	115700	51389725	1971	1971	1971	1971	0
508	20240614	115600	51389725	1971	1971	1971	1971	0
509	20240614	115500	51389725	1971	1971	1971	1971	0
510	20240614	115400	51389725	1971	1971	1971	1971	0
511	20240614	115300	51389725	1971	1971	1971	1971	0
512	20240614	115200	51389725	1971	1971	1971	1971	0
513	20240614	115100	51389725	1971	1971	1971	1971	0
514	20240614	115000	51389725	1971	1971	1971	1971	0
515	20240614	114900	51389725	1971	1971	1971	1971	0
516	20240614	114800	51389725	1971	1971	1971	1971	0
517	20240614	114700	51389725	1971	1971	1971	1971	0
518	20240614	114600	51389725	1971	1971	1971	1971	0
519	20240614	114500	51389725	1971	1971	1971	1971	0
520	20240614	114400	51389725	1971	1971	1971	1971	0
521	20240614	114300	51389725	1971	1971	1971	1971	0
522	20240614	114200	51389725	1971	1971	1971	1971	0
523	20240614	114100	51389725	1971	1971	1971	1971	0
524	20240614	114000	51389725	1971	1971	1971	1971	76
525	20240614	113900	51239929	1971	1971	1971	1971	0
526	20240614	113800	51239929	1971	1971	1971	1971	0
527	20240614	113700	51239929	1971	1971	1971	1971	0
528	20240614	113600	51239929	1971	1971	1971	1971	0
529	20240614	113500	51239929	1971	1971	1971	1971	0
530	20240614	113400	51239929	1971	1971	1971	1971	0
531	20240614	113300	51239929	1971	1971	1971	1971	0
532	20240614	113200	51239929	1971	1971	1971	1971	0
533	20240614	113100	51239929	1971	1971	1971	1971	0
534	20240614	113000	51239929	1971	1971	1971	1971	0
535	20240614	112900	51239929	1971	1971	1971	1971	0
536	20240614	112800	51239929	1971	1971	1971	1971	0
537	20240614	112700	51239929	1971	1971	1971	1971	0
538	20240614	112600	51239929	1971	1971	1971	1971	0
539	20240614	112500	51239929	1971	1971	1971	1971	20
540	20240614	112400	51200509	1971	1971	1971	1971	0
541	20240614	112300	51200509	1971	1971	1971	1971	0
542	20240614	112200	51200509	1971	1971	1971	1971	0
543	20240614	112100	51200509	1971	1971	1971	1971	0
544	20240614	112000	51200509	1971	1971	1971	1971	76
545	20240614	111900	51050713	1961	1961	1961	1961	0
546	20240614	111800	51050713	1961	1961	1961	1961	0
547	20240614	111700	51050713	1961	1961	1961	1961	0
548	20240614	111600	51050713	1961	1963	1963	1961	700
549	20240614	111500	49677318	1971	1971	1971	1971	0
550	20240614	111400	49677318	1971	1971	1971	1971	0
551	20240614	111300	49677318	1971	1971	1971	1971	0
552	20240614	111200	49677318	1971	1971	1971	1971	0
553	20240614	111100	49677318	1971	1971	1971	1971	0
554	20240614	111000	49677318	1971	1971	1971	1971	50
555	20240614	110900	49578768	1971	1971	1971	1971	0
556	20240614	110800	49578768	1971	1968	1971	1968	1000
557	20240614	110700	47607850	1968	1968	1968	1968	0
558	20240614	110600	47607850	1968	1968	1968	1968	0
559	20240614	110500	47607850	1968	1968	1968	1968	0
560	20240614	110400	47607850	1968	1968	1968	1968	0
561	20240614	110300	47607850	1968	1968	1968	1968	0
562	20240614	110200	47607850	1968	1968	1968	1968	0
563	20240614	110100	47607850	1968	1968	1968	1968	0
564	20240614	110000	47607850	1968	1968	1968	1968	76
565	20240614	105900	47458282	1962	1962	1962	1962	0
566	20240614	105800	47458282	1962	1962	1962	1962	0
567	20240614	105700	47458282	1962	1962	1962	1962	0
568	20240614	105600	47458282	1962	1963	1963	1962	190
569	20240614	105500	47085439	1970	1970	1970	1970	0
570	20240614	105400	47085439	1970	1970	1970	1970	0
571	20240614	105300	47085439	1970	1970	1970	1970	0
572	20240614	105200	47085439	1970	1970	1970	1970	0
573	20240614	105100	47085439	1970	1970	1970	1970	0
574	20240614	105000	47085439	1970	1970	1970	1970	0
575	20240614	104900	47085439	1970	1970	1970	1970	0
576	20240614	104800	47085439	1970	1970	1970	1970	0
577	20240614	104700	47085439	1970	1970	1970	1970	0
578	20240614	104600	47085439	1970	1970	1970	1970	0
579	20240614	104500	47085439	1970	1970	1970	1970	0
580	20240614	104400	47085439	1970	1970	1970	1970	10
581	20240614	104300	47065739	1971	1971	1971	1971	0
582	20240614	104200	47065739	1971	1971	1971	1971	0
583	20240614	104100	47065739	1971	1971	1971	1971	7
584	20240614	104000	47051942	1971	1971	1971	1971	76
585	20240614	103900	46902146	1962	1962	1962	1962	0
586	20240614	103800	46902146	1962	1962	1962	1962	0
587	20240614	103700	46902146	1962	1962	1962	1962	0
588	20240614	103600	46902146	1962	1962	1962	1962	0
589	20240614	103500	46902146	1962	1962	1962	1962	0
590	20240614	103400	46902146	1962	1962	1962	1962	0
591	20240614	103300	46902146	1962	1962	1962	1962	0
592	20240614	103200	46902146	1962	1962	1962	1962	0
593	20240614	103100	46902146	1962	1962	1962	1962	0
594	20240614	103000	46902146	1962	1962	1962	1962	0
595	20240614	102900	46902146	1962	1962	1962	1962	0
596	20240614	102800	46902146	1962	1962	1962	1962	0
597	20240614	102700	46902146	1962	1962	1962	1962	0
598	20240614	102600	46902146	1962	1962	1962	1962	0
599	20240614	102500	46902146	1962	1962	1962	1962	0
600	20240614	102400	46902146	1962	1962	1962	1962	0
601	20240614	102300	46902146	1962	1962	1962	1962	0
602	20240614	102200	46902146	1962	1962	1962	1962	0
603	20240614	102100	46902146	1962	1962	1962	1962	0
604	20240614	102000	46902146	1962	1974	1974	1962	86
605	20240614	101900	46732499	1974	1974	1974	1974	0
606	20240614	101800	46732499	1974	1974	1974	1974	10
607	20240614	101700	46712759	1974	1974	1974	1974	185
608	20240614	101600	46347569	1974	1974	1974	1974	25
609	20240614	101500	46298219	1974	1974	1974	1974	0
610	20240614	101400	46298219	1974	1974	1974	1974	0
611	20240614	101300	46298219	1974	1974	1974	1974	0
612	20240614	101200	46298219	1974	1974	1974	1974	0
613	20240614	101100	46298219	1974	1974	1974	1974	0
614	20240614	101000	46298219	1974	1974	1974	1974	0
615	20240614	100900	46298219	1974	1974	1974	1974	0
616	20240614	100800	46298219	1974	1973	1974	1973	150
617	20240614	100700	46002124	1974	1974	1974	1974	10
618	20240614	100600	45982384	1959	1959	1959	1959	0
619	20240614	100500	45982384	1959	1959	1959	1959	0
620	20240614	100400	45982384	1959	1974	1974	1959	4160
621	20240614	100300	37809603	1975	1975	1975	1975	0
622	20240614	100200	37809603	1975	1975	1975	1975	0
623	20240614	100100	37809603	1975	1975	1975	1975	8
624	20240614	100000	37793803	1975	1975	1975	1975	76
625	20240614	095900	37643703	1975	1975	1975	1975	0
626	20240614	095800	37643703	1975	1975	1975	1975	0
627	20240614	095700	37643703	1975	1975	1975	1975	0
628	20240614	095600	37643703	1975	1975	1975	1975	32
629	20240614	095500	37580503	1975	1975	1975	1975	15
630	20240614	095400	37550878	1975	1975	1975	1975	82
631	20240614	095300	37388928	1975	1975	1975	1975	118
632	20240614	095200	37155878	1980	1980	1980	1980	0
633	20240614	095100	37155878	1980	1980	1980	1980	5530
634	20240614	095000	26206478	1983	1983	1983	1983	0
635	20240614	094900	26206478	1983	1983	1983	1983	0
636	20240614	094800	26206478	1983	1983	1983	1983	0
637	20240614	094700	26206478	1983	1983	1983	1983	335
638	20240614	094600	25542173	1983	1983	1983	1983	165
639	20240614	094500	25214978	1983	1983	1983	1983	70
640	20240614	094400	25076168	1983	1983	1983	1983	0
641	20240614	094300	25076168	1983	1983	1983	1983	7
642	20240614	094200	25062287	1980	1980	1980	1980	0
643	20240614	094100	25062287	1980	1980	1980	1980	0
644	20240614	094000	25062287	1980	1980	1980	1980	72
645	20240614	093900	24919727	1980	1980	1980	1980	0
646	20240614	093800	24919727	1980	1980	1980	1980	44
647	20240614	093700	24832607	1980	1980	1980	1980	0
648	20240614	093600	24832607	1980	1980	1980	1980	0
649	20240614	093500	24832607	1980	1980	1980	1980	0
650	20240614	093400	24832607	1980	1980	1980	1980	38
651	20240614	093300	24757367	1982	1982	1982	1982	4
652	20240614	093200	24749439	1982	1981	1982	1981	2
653	20240614	093100	24745476	1980	1980	1980	1980	0
654	20240614	093000	24745476	1980	1980	1980	1980	1
655	20240614	092900	24743496	1980	1979	1980	1979	1965
656	20240614	092800	20852802	1979	1979	1979	1979	4
657	20240614	092700	20844886	1979	1979	1979	1979	499
658	20240614	092600	19857365	1979	1979	1979	1979	965
659	20240614	092500	17947630	1980	1976	1980	1976	760
660	20240614	092400	16443660	1976	1976	1976	1976	1040
661	20240614	092300	14388620	1976	1974	1980	1974	2110
662	20240614	092200	10220821	1974	1967	1974	1967	1028
663	20240614	092100	8193003	1967	1967	1967	1967	90
664	20240614	092000	8015973	1964	1966	1967	1964	121
665	20240614	091900	7778045	1965	1964	1965	1964	5
666	20240614	091800	7768221	1956	1956	1956	1956	1750
667	20240614	091700	4345221	1959	1959	1959	1959	1918
668	20240614	091600	587859	1955	1955	1955	1955	1
669	20240614	091500	585904	1953	1953	1953	1953	0
670	20240614	091400	585904	1953	1953	1953	1953	0
671	20240614	091300	585904	1953	1953	1953	1953	0
672	20240614	091200	585904	1953	1953	1953	1953	0
673	20240614	091100	585904	1953	1953	1953	1953	0
674	20240614	091000	585904	1953	1953	1953	1953	0
675	20240614	090900	585904	1953	1953	1953	1953	0
676	20240614	090800	585904	1953	1953	1953	1953	1
677	20240614	090700	583951	1953	1955	1955	1953	100
678	20240614	090600	388647	1953	1953	1953	1953	0
679	20240614	090500	388647	1953	1953	1953	1953	0
680	20240614	090400	388647	1953	1953	1953	1953	0
681	20240614	090300	388647	1953	1953	1953	1953	0
682	20240614	090200	388647	1953	1953	1953	1953	0
683	20240614	090100	388647	1953	1953	1953	1953	0
684	20240614	090000	388647	1953	1953	1953	1953	199