KissMeData/263050/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	205200	126949986	1985	1985	1985	1985	582
3	20240618	205100	126949986	1985	1985	1985	1985	0
4	20240618	205000	126949986	1985	1985	1985	1985	0
5	20240618	204900	126949986	1985	1985	1985	1985	0
6	20240618	204800	126949986	1985	1985	1985	1985	0
7	20240618	204700	126949986	1985	1985	1985	1985	0
8	20240618	204600	126949986	1985	1985	1985	1985	0
9	20240618	204500	126949986	1985	1985	1985	1985	0
10	20240618	204400	126949986	1985	1985	1985	1985	0
11	20240618	204300	126949986	1985	1985	1985	1985	0
12	20240618	204200	126949986	1985	1985	1985	1985	0
13	20240618	204100	126949986	1985	1985	1985	1985	0
14	20240618	204000	126949986	1985	1985	1985	1985	0
15	20240618	203900	126949986	1985	1985	1985	1985	0
16	20240618	203800	126949986	1985	1985	1985	1985	0
17	20240618	203700	126949986	1985	1985	1985	1985	0
18	20240618	203600	126949986	1985	1985	1985	1985	0
19	20240618	203500	126949986	1985	1985	1985	1985	0
20	20240618	203400	126949986	1985	1985	1985	1985	0
21	20240618	203300	126949986	1985	1985	1985	1985	0
22	20240618	203200	126949986	1985	1985	1985	1985	0
23	20240618	203100	126949986	1985	1985	1985	1985	0
24	20240618	203000	126949986	1985	1985	1985	1985	0
25	20240618	202900	126949986	1985	1985	1985	1985	0
26	20240618	202800	126949986	1985	1985	1985	1985	0
27	20240618	202700	126949986	1985	1985	1985	1985	0
28	20240618	202600	126949986	1985	1985	1985	1985	0
29	20240618	202500	126949986	1985	1985	1985	1985	0
30	20240618	202400	126949986	1985	1985	1985	1985	0
31	20240618	202300	126949986	1985	1985	1985	1985	0
32	20240618	202200	126949986	1985	1985	1985	1985	582
33	20240618	202100	126949986	1985	1985	1985	1985	0
34	20240618	202000	126949986	1985	1985	1985	1985	0
35	20240618	201900	126949986	1985	1985	1985	1985	0
36	20240618	201800	126949986	1985	1985	1985	1985	0
37	20240618	201700	126949986	1985	1985	1985	1985	0
38	20240618	201600	126949986	1985	1985	1985	1985	0
39	20240618	201500	126949986	1985	1985	1985	1985	0
40	20240618	201400	126949986	1985	1985	1985	1985	0
41	20240618	201300	126949986	1985	1985	1985	1985	0
42	20240618	201200	126949986	1985	1985	1985	1985	0
43	20240618	201100	126949986	1985	1985	1985	1985	0
44	20240618	201000	126949986	1985	1985	1985	1985	0
45	20240618	200900	126949986	1985	1985	1985	1985	0
46	20240618	200800	126949986	1985	1985	1985	1985	0
47	20240618	200700	126949986	1985	1985	1985	1985	0
48	20240618	200600	126949986	1985	1985	1985	1985	0
49	20240618	200500	126949986	1985	1985	1985	1985	0
50	20240618	200400	126949986	1985	1985	1985	1985	0
51	20240618	200300	126949986	1985	1985	1985	1985	0
52	20240618	200200	126949986	1985	1985	1985	1985	0
53	20240618	200100	126949986	1985	1985	1985	1985	0
54	20240618	200000	126949986	1985	1985	1985	1985	0
55	20240618	195900	126949986	1985	1985	1985	1985	0
56	20240618	195800	126949986	1985	1985	1985	1985	0
57	20240618	195700	126949986	1985	1985	1985	1985	0
58	20240618	195600	126949986	1985	1985	1985	1985	0
59	20240618	195500	126949986	1985	1985	1985	1985	0
60	20240618	195400	126949986	1985	1985	1985	1985	0
61	20240618	195300	126949986	1985	1985	1985	1985	0
62	20240618	195200	126949986	1985	1985	1985	1985	582
63	20240618	195100	126949986	1985	1985	1985	1985	0
64	20240618	195000	126949986	1985	1985	1985	1985	0
65	20240618	194900	126949986	1985	1985	1985	1985	0
66	20240618	194800	126949986	1985	1985	1985	1985	0
67	20240618	194700	126949986	1985	1985	1985	1985	0
68	20240618	194600	126949986	1985	1985	1985	1985	0
69	20240618	194500	126949986	1985	1985	1985	1985	0
70	20240618	194400	126949986	1985	1985	1985	1985	0
71	20240618	194300	126949986	1985	1985	1985	1985	0
72	20240618	194200	126949986	1985	1985	1985	1985	0
73	20240618	194100	126949986	1985	1985	1985	1985	0
74	20240618	194000	126949986	1985	1985	1985	1985	0
75	20240618	193900	126949986	1985	1985	1985	1985	0
76	20240618	193800	126949986	1985	1985	1985	1985	0
77	20240618	193700	126949986	1985	1985	1985	1985	0
78	20240618	193600	126949986	1985	1985	1985	1985	0
79	20240618	193500	126949986	1985	1985	1985	1985	0
80	20240618	193400	126949986	1985	1985	1985	1985	0
81	20240618	193300	126949986	1985	1985	1985	1985	0
82	20240618	193200	126949986	1985	1985	1985	1985	0
83	20240618	193100	126949986	1985	1985	1985	1985	0
84	20240618	193000	126949986	1985	1985	1985	1985	0
85	20240618	192900	126949986	1985	1985	1985	1985	0
86	20240618	192800	126949986	1985	1985	1985	1985	0
87	20240618	192700	126949986	1985	1985	1985	1985	0
88	20240618	192600	126949986	1985	1985	1985	1985	0
89	20240618	192500	126949986	1985	1985	1985	1985	0
90	20240618	192400	126949986	1985	1985	1985	1985	0
91	20240618	192300	126949986	1985	1985	1985	1985	0
92	20240618	192200	126949986	1985	1985	1985	1985	582
93	20240618	192100	126949986	1985	1985	1985	1985	0
94	20240618	192000	126949986	1985	1985	1985	1985	0
95	20240618	191900	126949986	1985	1985	1985	1985	0
96	20240618	191800	126949986	1985	1985	1985	1985	0
97	20240618	191700	126949986	1985	1985	1985	1985	0
98	20240618	191600	126949986	1985	1985	1985	1985	0
99	20240618	191500	126949986	1985	1985	1985	1985	0
100	20240618	191400	126949986	1985	1985	1985	1985	0
101	20240618	191300	126949986	1985	1985	1985	1985	0
102	20240618	191200	126949986	1985	1985	1985	1985	0
103	20240618	191100	126949986	1985	1985	1985	1985	0
104	20240618	191000	126949986	1985	1985	1985	1985	0
105	20240618	190900	126949986	1985	1985	1985	1985	0
106	20240618	190800	126949986	1985	1985	1985	1985	0
107	20240618	190700	126949986	1985	1985	1985	1985	0
108	20240618	190600	126949986	1985	1985	1985	1985	0
109	20240618	190500	126949986	1985	1985	1985	1985	0
110	20240618	190400	126949986	1985	1985	1985	1985	0
111	20240618	190300	126949986	1985	1985	1985	1985	0
112	20240618	190200	126949986	1985	1985	1985	1985	0
113	20240618	190100	126949986	1985	1985	1985	1985	0
114	20240618	190000	126949986	1985	1985	1985	1985	0
115	20240618	185900	126949986	1985	1985	1985	1985	0
116	20240618	185800	126949986	1985	1985	1985	1985	0
117	20240618	185700	126949986	1985	1985	1985	1985	0
118	20240618	185600	126949986	1985	1985	1985	1985	0
119	20240618	185500	126949986	1985	1985	1985	1985	0
120	20240618	185400	126949986	1985	1985	1985	1985	0
121	20240618	185300	126949986	1985	1985	1985	1985	0
122	20240618	185200	126949986	1985	1985	1985	1985	582
123	20240618	185100	126949986	1985	1985	1985	1985	0
124	20240618	185000	126949986	1985	1985	1985	1985	0
125	20240618	184900	126949986	1985	1985	1985	1985	0
126	20240618	184800	126949986	1985	1985	1985	1985	0
127	20240618	184700	126949986	1985	1985	1985	1985	0
128	20240618	184600	126949986	1985	1985	1985	1985	0
129	20240618	184500	126949986	1985	1985	1985	1985	0
130	20240618	184400	126949986	1985	1985	1985	1985	0
131	20240618	184300	126949986	1985	1985	1985	1985	0
132	20240618	184200	126949986	1985	1985	1985	1985	0
133	20240618	184100	126949986	1985	1985	1985	1985	0
134	20240618	184000	126949986	1985	1985	1985	1985	0
135	20240618	183900	126949986	1985	1985	1985	1985	0
136	20240618	183800	126949986	1985	1985	1985	1985	0
137	20240618	183700	126949986	1985	1985	1985	1985	0
138	20240618	183600	126949986	1985	1985	1985	1985	0
139	20240618	183500	126949986	1985	1985	1985	1985	0
140	20240618	183400	126949986	1985	1985	1985	1985	0
141	20240618	183300	126949986	1985	1985	1985	1985	0
142	20240618	183200	126949986	1985	1985	1985	1985	0
143	20240618	183100	126949986	1985	1985	1985	1985	0
144	20240618	183000	126949986	1985	1985	1985	1985	0
145	20240618	182900	126949986	1985	1985	1985	1985	0
146	20240618	182800	126949986	1985	1985	1985	1985	0
147	20240618	182700	126949986	1985	1985	1985	1985	0
148	20240618	182600	126949986	1985	1985	1985	1985	0
149	20240618	182500	126949986	1985	1985	1985	1985	0
150	20240618	182400	126949986	1985	1985	1985	1985	0
151	20240618	182300	126949986	1985	1985	1985	1985	0
152	20240618	182200	126949986	1985	1985	1985	1985	582
153	20240618	182100	126949986	1985	1985	1985	1985	0
154	20240618	182000	126949986	1985	1985	1985	1985	0
155	20240618	181900	126949986	1985	1985	1985	1985	0
156	20240618	181800	126949986	1985	1985	1985	1985	0
157	20240618	181700	126949986	1985	1985	1985	1985	0
158	20240618	181600	126949986	1985	1985	1985	1985	0
159	20240618	181500	126949986	1985	1985	1985	1985	0
160	20240618	181400	126949986	1985	1985	1985	1985	0
161	20240618	181300	126949986	1985	1985	1985	1985	0
162	20240618	181200	126949986	1985	1985	1985	1985	0
163	20240618	181100	126949986	1985	1985	1985	1985	0
164	20240618	181000	126949986	1985	1985	1985	1985	0
165	20240618	180900	126949986	1985	1985	1985	1985	0
166	20240618	180800	126949986	1985	1985	1985	1985	0
167	20240618	180700	126949986	1985	1985	1985	1985	0
168	20240618	180600	126949986	1985	1985	1985	1985	0
169	20240618	180500	126949986	1985	1985	1985	1985	0
170	20240618	180400	126949986	1985	1985	1985	1985	0
171	20240618	180300	126949986	1985	1985	1985	1985	0
172	20240618	180200	126949986	1985	1985	1985	1985	0
173	20240618	180100	126949986	1985	1985	1985	1985	0
174	20240618	180000	126949986	1985	1985	1985	1985	0
175	20240618	175900	126949986	1985	1985	1985	1985	0
176	20240618	175800	126949986	1985	1985	1985	1985	0
177	20240618	175700	126949986	1985	1985	1985	1985	0
178	20240618	175600	126949986	1985	1985	1985	1985	0
179	20240618	175500	126949986	1985	1985	1985	1985	0
180	20240618	175400	126949986	1985	1985	1985	1985	0
181	20240618	175300	126949986	1985	1985	1985	1985	0
182	20240618	175200	126949986	1985	1985	1985	1985	582
183	20240618	175100	126949986	1985	1985	1985	1985	0
184	20240618	175000	126949986	1985	1985	1985	1985	0
185	20240618	174900	126949986	1985	1985	1985	1985	0
186	20240618	174800	126949986	1985	1985	1985	1985	0
187	20240618	174700	126949986	1985	1985	1985	1985	0
188	20240618	174600	126949986	1985	1985	1985	1985	0
189	20240618	174500	126949986	1985	1985	1985	1985	0
190	20240618	174400	126949986	1985	1985	1985	1985	0
191	20240618	174300	126949986	1985	1985	1985	1985	0
192	20240618	174200	126949986	1985	1985	1985	1985	0
193	20240618	174100	126949986	1985	1985	1985	1985	0
194	20240618	174000	126949986	1985	1985	1985	1985	0
195	20240618	173900	126949986	1985	1985	1985	1985	0
196	20240618	173800	126949986	1985	1985	1985	1985	0
197	20240618	173700	126949986	1985	1985	1985	1985	0
198	20240618	173600	126949986	1985	1985	1985	1985	0
199	20240618	173500	126949986	1985	1985	1985	1985	0
200	20240618	173400	126949986	1985	1985	1985	1985	0
201	20240618	173300	126949986	1985	1985	1985	1985	0
202	20240618	173200	126949986	1985	1985	1985	1985	0
203	20240618	173100	126949986	1985	1985	1985	1985	0
204	20240618	173000	126949986	1985	1985	1985	1985	0
205	20240618	172900	126949986	1985	1985	1985	1985	0
206	20240618	172800	126949986	1985	1985	1985	1985	0
207	20240618	172700	126949986	1985	1985	1985	1985	0
208	20240618	172600	126949986	1985	1985	1985	1985	0
209	20240618	172500	126949986	1985	1985	1985	1985	0
210	20240618	172400	126949986	1985	1985	1985	1985	0
211	20240618	172300	126949986	1985	1985	1985	1985	0
212	20240618	172200	126949986	1985	1985	1985	1985	582
213	20240618	172100	126949986	1985	1985	1985	1985	0
214	20240618	172000	126949986	1985	1985	1985	1985	0
215	20240618	171900	126949986	1985	1985	1985	1985	0
216	20240618	171800	126949986	1985	1985	1985	1985	0
217	20240618	171700	126949986	1985	1985	1985	1985	0
218	20240618	171600	126949986	1985	1985	1985	1985	0
219	20240618	171500	126949986	1985	1985	1985	1985	0
220	20240618	171400	126949986	1985	1985	1985	1985	0
221	20240618	171300	126949986	1985	1985	1985	1985	0
222	20240618	171200	126949986	1985	1985	1985	1985	0
223	20240618	171100	126949986	1985	1985	1985	1985	0
224	20240618	171000	126949986	1985	1985	1985	1985	0
225	20240618	170900	126949986	1985	1985	1985	1985	0
226	20240618	170800	126949986	1985	1985	1985	1985	0
227	20240618	170700	126949986	1985	1985	1985	1985	0
228	20240618	170600	126949986	1985	1985	1985	1985	0
229	20240618	170500	126949986	1985	1985	1985	1985	0
230	20240618	170400	126949986	1985	1985	1985	1985	0
231	20240618	170300	126949986	1985	1985	1985	1985	0
232	20240618	170200	126949986	1985	1985	1985	1985	0
233	20240618	170100	126949986	1985	1985	1985	1985	0
234	20240618	170000	126949986	1985	1985	1985	1985	0
235	20240618	165900	126949986	1985	1985	1985	1985	0
236	20240618	165800	126949986	1985	1985	1985	1985	0
237	20240618	165700	126949986	1985	1985	1985	1985	0
238	20240618	165600	126949986	1985	1985	1985	1985	0
239	20240618	165500	126949986	1985	1985	1985	1985	0
240	20240618	165400	126949986	1985	1985	1985	1985	0
241	20240618	165300	126949986	1985	1985	1985	1985	0
242	20240618	165200	126949986	1985	1985	1985	1985	582
243	20240618	165100	126949986	1985	1985	1985	1985	0
244	20240618	165000	126949986	1985	1985	1985	1985	0
245	20240618	164900	126949986	1985	1985	1985	1985	0
246	20240618	164800	126949986	1985	1985	1985	1985	0
247	20240618	164700	126949986	1985	1985	1985	1985	0
248	20240618	164600	126949986	1985	1985	1985	1985	0
249	20240618	164500	126949986	1985	1985	1985	1985	0
250	20240618	164400	126949986	1985	1985	1985	1985	0
251	20240618	164300	126949986	1985	1985	1985	1985	0
252	20240618	164200	126949986	1985	1985	1985	1985	0
253	20240618	164100	126949986	1985	1985	1985	1985	0
254	20240618	164000	126949986	1985	1985	1985	1985	0
255	20240618	163900	126949986	1985	1985	1985	1985	0
256	20240618	163800	126949986	1985	1985	1985	1985	0
257	20240618	163700	126949986	1985	1985	1985	1985	0
258	20240618	163600	126949986	1985	1985	1985	1985	0
259	20240618	163500	126949986	1985	1985	1985	1985	0
260	20240618	163400	126949986	1985	1985	1985	1985	0
261	20240618	163300	126949986	1985	1985	1985	1985	0
262	20240618	163200	126949986	1985	1985	1985	1985	0
263	20240618	163100	126949986	1985	1985	1985	1985	0
264	20240618	163000	126949986	1985	1985	1985	1985	0
265	20240618	162900	126949986	1985	1985	1985	1985	0
266	20240618	162800	126949986	1985	1985	1985	1985	0
267	20240618	162700	126949986	1985	1985	1985	1985	0
268	20240618	162600	126949986	1985	1985	1985	1985	0
269	20240618	162500	126949986	1985	1985	1985	1985	0
270	20240618	162400	126949986	1985	1985	1985	1985	0
271	20240618	162300	126949986	1985	1985	1985	1985	0
272	20240618	162200	126949986	1985	1985	1985	1985	582
273	20240618	162100	126949986	1985	1985	1985	1985	0
274	20240618	162000	126949986	1985	1985	1985	1985	0
275	20240618	161900	126949986	1985	1985	1985	1985	0
276	20240618	161800	126949986	1985	1985	1985	1985	0
277	20240618	161700	126949986	1985	1985	1985	1985	0
278	20240618	161600	126949986	1985	1985	1985	1985	0
279	20240618	161500	126949986	1985	1985	1985	1985	0
280	20240618	161400	126949986	1985	1985	1985	1985	0
281	20240618	161300	126949986	1985	1985	1985	1985	0
282	20240618	161200	126949986	1985	1985	1985	1985	0
283	20240618	161100	126949986	1985	1985	1985	1985	0
284	20240618	161000	126949986	1985	1985	1985	1985	0
285	20240618	160900	126949986	1985	1985	1985	1985	0
286	20240618	160800	126949986	1985	1985	1985	1985	0
287	20240618	160700	126949986	1985	1985	1985	1985	0
288	20240618	160600	126949986	1985	1985	1985	1985	0
289	20240618	160500	126949986	1985	1985	1985	1985	0
290	20240618	160400	126949986	1985	1985	1985	1985	0
291	20240618	160300	126949986	1985	1985	1985	1985	0
292	20240618	160200	126949986	1985	1985	1985	1985	0
293	20240618	160100	126949986	1985	1985	1985	1985	0
294	20240618	160000	126949986	1985	1985	1985	1985	0
295	20240618	155900	126949986	1985	1985	1985	1985	0
296	20240618	155800	126949986	1985	1985	1985	1985	0
297	20240618	155700	126949986	1985	1985	1985	1985	0
298	20240618	155600	126949986	1985	1985	1985	1985	0
299	20240618	155500	126949986	1985	1985	1985	1985	0
300	20240618	155400	126949986	1985	1985	1985	1985	0
301	20240618	155300	126949986	1985	1985	1985	1985	0
302	20240618	155200	126949986	1985	1985	1985	1985	582
303	20240618	155100	126949986	1985	1985	1985	1985	0
304	20240618	155000	126949986	1985	1985	1985	1985	0
305	20240618	154900	126949986	1985	1985	1985	1985	0
306	20240618	154800	126949986	1985	1985	1985	1985	0
307	20240618	154700	126949986	1985	1985	1985	1985	0
308	20240618	154600	126949986	1985	1985	1985	1985	0
309	20240618	154500	126949986	1985	1985	1985	1985	0
310	20240618	154400	126949986	1985	1985	1985	1985	0
311	20240618	154300	126949986	1985	1985	1985	1985	0
312	20240618	154200	126949986	1985	1985	1985	1985	0
313	20240618	154100	126949986	1985	1985	1985	1985	0
314	20240618	154000	126949986	1985	1985	1985	1985	0
315	20240618	153900	126949986	1985	1985	1985	1985	0
316	20240618	153800	126949986	1985	1985	1985	1985	0
317	20240618	153700	126949986	1985	1985	1985	1985	0
318	20240618	153600	126949986	1985	1985	1985	1985	0
319	20240618	153500	126949986	1985	1985	1985	1985	0
320	20240618	153400	126949986	1985	1985	1985	1985	0
321	20240618	153300	126949986	1985	1985	1985	1985	0
322	20240618	153200	126949986	1985	1985	1985	1985	0
323	20240618	153100	126949986	1985	1985	1985	1985	0
324	20240618	153000	126949986	1985	1985	1985	1985	582
325	20240618	152900	125794716	1987	1987	1987	1987	0
326	20240618	152800	125794716	1987	1987	1987	1987	0
327	20240618	152700	125794716	1987	1987	1987	1987	0
328	20240618	152600	125794716	1987	1987	1987	1987	0
329	20240618	152500	125794716	1987	1987	1987	1987	0
330	20240618	152400	125794716	1987	1987	1987	1987	0
331	20240618	152300	125794716	1987	1987	1987	1987	0
332	20240618	152200	125794716	1987	1987	1987	1987	0
333	20240618	152100	125794716	1987	1987	1987	1987	0
334	20240618	152000	125794716	1987	1987	1987	1987	0
335	20240618	151900	125794716	1987	1982	1987	1982	445
336	20240618	151800	124912629	1966	1975	1982	1965	1356
337	20240618	151700	122247251	1984	1984	1984	1984	107
338	20240618	151600	122034963	1975	1975	1975	1975	8
339	20240618	151500	122019163	1985	1985	1985	1985	0
340	20240618	151400	122019163	1985	1985	1985	1985	0
341	20240618	151300	122019163	1985	1975	1985	1975	585
342	20240618	151200	120863438	1986	1984	1986	1984	29
343	20240618	151100	120805880	1984	1984	1984	1984	2
344	20240618	151000	120801912	1986	1986	1986	1986	0
345	20240618	150900	120801912	1986	1986	1986	1986	0
346	20240618	150800	120801912	1986	1986	1986	1986	0
347	20240618	150700	120801912	1986	1986	1986	1986	0
348	20240618	150600	120801912	1986	1986	1986	1986	0
349	20240618	150500	120801912	1986	1986	1986	1986	0
350	20240618	150400	120801912	1986	1986	1986	1986	5
351	20240618	150300	120791982	1986	1986	1986	1986	79
352	20240618	150200	120635088	1986	1986	1986	1986	0
353	20240618	150100	120635088	1986	1986	1986	1986	1
354	20240618	150000	120633102	1987	1987	1987	1987	0
355	20240618	145900	120633102	1987	1987	1987	1987	0
356	20240618	145800	120633102	1987	1987	1987	1987	1
357	20240618	145700	120631115	1987	1987	1987	1987	0
358	20240618	145600	120631115	1987	1987	1987	1987	0
359	20240618	145500	120631115	1987	1987	1987	1987	0
360	20240618	145400	120631115	1987	1987	1987	1987	0
361	20240618	145300	120631115	1987	1987	1987	1987	0
362	20240618	145200	120631115	1987	1987	1987	1987	0
363	20240618	145100	120631115	1987	1975	1987	1975	10
364	20240618	145000	120611353	1975	1975	1975	1975	6
365	20240618	144900	120599503	1975	1975	1975	1975	14
366	20240618	144800	120571853	1975	1975	1975	1975	407
367	20240618	144700	119768028	1975	1975	1989	1975	4
368	20240618	144600	119760100	1975	1975	1975	1975	2
369	20240618	144500	119756150	1989	1989	1989	1989	4
370	20240618	144400	119748194	1989	1988	1989	1988	41
371	20240618	144300	119666685	1989	1989	1989	1989	0
372	20240618	144200	119666685	1989	1989	1989	1989	0
373	20240618	144100	119666685	1989	1989	1989	1989	0
374	20240618	144000	119666685	1989	1988	1989	1975	460
375	20240618	143900	118756623	1980	1980	1980	1980	0
376	20240618	143800	118756623	1980	1980	1980	1980	507
377	20240618	143700	117752763	1989	1989	1989	1989	0
378	20240618	143600	117752763	1989	1989	1989	1989	0
379	20240618	143500	117752763	1989	1989	1989	1989	0
380	20240618	143400	117752763	1989	1989	1989	1989	0
381	20240618	143300	117752763	1989	1989	1989	1989	0
382	20240618	143200	117752763	1989	1989	1989	1989	0
383	20240618	143100	117752763	1989	1989	1989	1989	0
384	20240618	143000	117752763	1989	1988	1989	1988	21
385	20240618	142900	117711014	1990	1990	1990	1990	0
386	20240618	142800	117711014	1990	1990	1990	1990	1
387	20240618	142700	117709024	1990	1990	1990	1990	0
388	20240618	142600	117709024	1990	1990	1990	1990	10
389	20240618	142500	117689124	1990	1990	1990	1990	0
390	20240618	142400	117689124	1990	1985	1990	1985	16
391	20240618	142300	117657359	1991	1991	1991	1991	0
392	20240618	142200	117657359	1991	1991	1991	1991	0
393	20240618	142100	117657359	1991	1991	1991	1991	0
394	20240618	142000	117657359	1991	1983	1991	1983	11
395	20240618	141900	117635503	1991	1991	1991	1991	0
396	20240618	141800	117635503	1991	1991	1991	1991	0
397	20240618	141700	117635503	1991	1991	1991	1991	0
398	20240618	141600	117635503	1991	1991	1991	1991	0
399	20240618	141500	117635503	1991	1991	1991	1991	17
400	20240618	141400	117601656	1994	1994	1994	1994	0
401	20240618	141300	117601656	1994	1994	1994	1994	0
402	20240618	141200	117601656	1994	1994	1994	1994	0
403	20240618	141100	117601656	1994	1993	1994	1993	6
404	20240618	141000	117589697	1980	1970	1994	1970	438
405	20240618	140900	116723251	1970	1970	1970	1970	15
406	20240618	140800	116693701	1954	1958	1958	1954	2500
407	20240618	140700	111802546	1970	1970	1970	1970	0
408	20240618	140600	111802546	1970	1970	1970	1970	0
409	20240618	140500	111802546	1970	1970	1970	1970	0
410	20240618	140400	111802546	1970	1970	1970	1970	0
411	20240618	140300	111802546	1970	1970	1970	1970	18
412	20240618	140200	111767086	1970	1970	1970	1970	0
413	20240618	140100	111767086	1970	1970	1970	1970	18
414	20240618	140000	111731626	1970	1969	1970	1969	1000
415	20240618	135900	109762481	1969	1969	1969	1969	0
416	20240618	135800	109762481	1969	1969	1969	1969	0
417	20240618	135700	109762481	1969	1969	1969	1969	0
418	20240618	135600	109762481	1969	1969	1969	1969	0
419	20240618	135500	109762481	1969	1969	1969	1969	0
420	20240618	135400	109762481	1969	1969	1969	1969	0
421	20240618	135300	109762481	1969	1969	1969	1969	0
422	20240618	135200	109762481	1969	1969	1969	1968	7
423	20240618	135100	109748701	1965	1965	1970	1965	732
424	20240618	135000	108310296	1971	1965	1971	1965	344
425	20240618	134900	107634290	1966	1965	1966	1965	21
426	20240618	134800	107593020	1966	1965	1966	1965	3018
427	20240618	134700	101662632	1965	1965	1965	1965	0
428	20240618	134600	101662632	1965	1965	1965	1965	0
429	20240618	134500	101662632	1965	1965	1965	1965	0
430	20240618	134400	101662632	1965	1965	1965	1965	0
431	20240618	134300	101662632	1965	1965	1965	1965	0
432	20240618	134200	101662632	1965	1965	1965	1965	54
433	20240618	134100	101556522	1965	1965	1965	1965	9
434	20240618	134000	101538837	1965	1965	1965	1965	0
435	20240618	133900	101538837	1965	1965	1965	1965	0
436	20240618	133800	101538837	1965	1965	1965	1965	20
437	20240618	133700	101499537	1965	1965	1965	1965	0
438	20240618	133600	101499537	1965	1965	1965	1965	0
439	20240618	133500	101499537	1965	1965	1965	1965	3
440	20240618	133400	101493642	1965	1965	1965	1965	87
441	20240618	133300	101322687	1965	1965	1965	1965	18
442	20240618	133200	101287317	1965	1965	1965	1965	0
443	20240618	133100	101287317	1965	1965	1965	1965	0
444	20240618	133000	101287317	1965	1965	1965	1965	6
445	20240618	132900	101275527	1965	1965	1965	1965	0
446	20240618	132800	101275527	1965	1965	1965	1965	0
447	20240618	132700	101275527	1965	1965	1965	1965	14
448	20240618	132600	101248017	1965	1965	1965	1965	50
449	20240618	132500	101149767	1965	1960	1965	1960	23
450	20240618	132400	101104587	1960	1960	1960	1960	15
451	20240618	132300	101075187	1965	1962	1965	1962	13
452	20240618	132200	101049678	1965	1958	1965	1958	697
453	20240618	132100	99684203	1959	1959	1959	1959	0
454	20240618	132000	99684203	1959	1952	1959	1951	63
455	20240618	131900	99561175	1958	1958	1958	1958	50
456	20240618	131800	99463275	1959	1959	1959	1959	0
457	20240618	131700	99463275	1959	1959	1959	1959	0
458	20240618	131600	99463275	1959	1959	1959	1959	0
459	20240618	131500	99463275	1959	1957	1959	1953	1294
460	20240618	131400	96930920	1953	1952	1953	1950	4735
461	20240618	131300	87694951	1957	1957	1957	1957	0
462	20240618	131200	87694951	1957	1957	1957	1957	0
463	20240618	131100	87694951	1957	1957	1957	1957	18
464	20240618	131000	87659725	1957	1957	1957	1957	2
465	20240618	130900	87655811	1954	1954	1954	1954	137
466	20240618	130800	87388113	1954	1954	1954	1954	110
467	20240618	130700	87173173	1954	1951	1954	1951	504
468	20240618	130600	86189866	1954	1954	1954	1952	103
469	20240618	130500	85988804	1951	1951	1951	1951	600
470	20240618	130400	84818204	1951	1952	1952	1951	122
471	20240618	130300	84580160	1952	1953	1953	1952	2088
472	20240618	130200	80504284	1955	1955	1955	1955	0
473	20240618	130100	80504284	1955	1955	1955	1955	0
474	20240618	130000	80504284	1955	1953	1955	1953	2017
475	20240618	125900	76565047	1954	1955	1955	1954	1948
476	20240618	125800	72757863	1954	1954	1954	1954	0
477	20240618	125700	72757863	1954	1954	1954	1954	1
478	20240618	125600	72755909	1955	1955	1955	1955	1
479	20240618	125500	72753954	1958	1958	1958	1958	0
480	20240618	125400	72753954	1958	1958	1958	1958	1
481	20240618	125300	72751996	1958	1954	1958	1954	3
482	20240618	125200	72746126	1958	1955	1958	1955	52
483	20240618	125100	72644424	1958	1959	1959	1955	3
484	20240618	125000	72638552	1959	1959	1959	1959	0
485	20240618	124900	72638552	1959	1958	1959	1955	37
486	20240618	124800	72566085	1954	1954	1954	1954	1
487	20240618	124700	72564131	1959	1955	1959	1954	180
488	20240618	124600	72212264	1956	1960	1961	1956	7
489	20240618	124500	72198553	1960	1959	1961	1959	8
490	20240618	124400	72182873	1961	1959	1961	1959	5
491	20240618	124300	72173071	1960	1960	1961	1960	5
492	20240618	124200	72163269	1959	1961	1961	1959	3
493	20240618	124100	72157390	1961	1961	1961	1961	0
494	20240618	124000	72157390	1961	1961	1961	1961	0
495	20240618	123900	72157390	1961	1961	1961	1961	0
496	20240618	123800	72157390	1961	1961	1961	1961	1
497	20240618	123700	72155429	1962	1962	1962	1962	0
498	20240618	123600	72155429	1962	1962	1962	1962	2
499	20240618	123500	72151505	1953	1953	1953	1953	0
500	20240618	123400	72151505	1953	1953	1953	1953	0
501	20240618	123300	72151505	1953	1953	1953	1953	500
502	20240618	123200	71175005	1953	1953	1953	1953	0
503	20240618	123100	71175005	1953	1956	1956	1953	715
504	20240618	123000	69777663	1959	1959	1959	1959	0
505	20240618	122900	69777663	1959	1959	1959	1959	3
506	20240618	122800	69771786	1959	1959	1959	1959	0
507	20240618	122700	69771786	1959	1959	1959	1959	11
508	20240618	122600	69750237	1958	1958	1958	1958	0
509	20240618	122500	69750237	1958	1958	1958	1958	3
510	20240618	122400	69744363	1960	1962	1962	1960	6
511	20240618	122300	69732597	1964	1964	1964	1964	0
512	20240618	122200	69732597	1964	1964	1964	1964	0
513	20240618	122100	69732597	1964	1964	1964	1964	1
514	20240618	122000	69730633	1964	1964	1964	1964	41
515	20240618	121900	69650109	1964	1964	1964	1964	0
516	20240618	121800	69650109	1964	1964	1964	1964	1
517	20240618	121700	69648145	1964	1964	1964	1964	0
518	20240618	121600	69648145	1964	1964	1964	1964	0
519	20240618	121500	69648145	1964	1963	1964	1957	194
520	20240618	121400	69268221	1958	1963	1963	1958	11
521	20240618	121300	69246661	1963	1963	1963	1963	2
522	20240618	121200	69242735	1963	1963	1963	1963	0
523	20240618	121100	69242735	1963	1963	1963	1963	20
524	20240618	121000	69203475	1963	1963	1963	1963	0
525	20240618	120900	69203475	1963	1963	1963	1963	0
526	20240618	120800	69203475	1963	1963	1963	1963	0
527	20240618	120700	69203475	1963	1963	1963	1963	0
528	20240618	120600	69203475	1963	1963	1963	1963	1
529	20240618	120500	69201512	1958	1959	1959	1958	1289
530	20240618	120400	66676451	1960	1960	1960	1960	30
531	20240618	120300	66617651	1960	1960	1960	1960	30
532	20240618	120200	66558851	1960	1960	1960	1960	2707
533	20240618	120100	61253131	1960	1960	1960	1960	0
534	20240618	120000	61253131	1960	1960	1960	1960	216
535	20240618	115900	60829771	1961	1961	1961	1961	0
536	20240618	115800	60829771	1961	1961	1961	1961	0
537	20240618	115700	60829771	1961	1963	1963	1961	29
538	20240618	115600	60772900	1961	1962	1963	1961	5
539	20240618	115500	60763092	1963	1964	1964	1963	4
540	20240618	115400	60755237	1969	1969	1969	1969	1
541	20240618	115300	60753268	1962	1962	1962	1962	0
542	20240618	115200	60753268	1962	1962	1962	1962	0
543	20240618	115100	60753268	1962	1962	1962	1962	0
544	20240618	115000	60753268	1962	1961	1962	1961	715
545	20240618	114900	59351151	1961	1961	1961	1961	0
546	20240618	114800	59351151	1961	1961	1961	1961	50
547	20240618	114700	59253101	1961	1961	1961	1961	130
548	20240618	114600	58998171	1962	1963	1963	1962	1779
549	20240618	114500	55507071	1971	1971	1971	1971	0
550	20240618	114400	55507071	1971	1971	1971	1971	0
551	20240618	114300	55507071	1971	1971	1971	1971	0
552	20240618	114200	55507071	1971	1971	1971	1971	0
553	20240618	114100	55507071	1971	1971	1971	1971	0
554	20240618	114000	55507071	1971	1971	1971	1971	3
555	20240618	113900	55501158	1971	1971	1971	1971	0
556	20240618	113800	55501158	1971	1971	1971	1971	0
557	20240618	113700	55501158	1971	1963	1971	1963	26
558	20240618	113600	55450112	1963	1963	1963	1963	0
559	20240618	113500	55450112	1963	1964	1964	1963	10
560	20240618	113400	55430477	1965	1965	1965	1965	0
561	20240618	113300	55430477	1965	1965	1965	1965	5
562	20240618	113200	55420652	1966	1966	1966	1966	1
563	20240618	113100	55418686	1966	1966	1971	1966	10
564	20240618	113000	55399021	1962	1962	1962	1962	0
565	20240618	112900	55399021	1962	1962	1962	1962	0
566	20240618	112800	55399021	1962	1962	1962	1962	0
567	20240618	112700	55399021	1962	1963	1963	1962	100
568	20240618	112600	55202819	1963	1963	1963	1963	0
569	20240618	112500	55202819	1963	1963	1963	1963	500
570	20240618	112400	54221319	1962	1962	1962	1962	109
571	20240618	112300	54007461	1962	1963	1963	1962	500
572	20240618	112200	53026304	1963	1963	1963	1963	0
573	20240618	112100	53026304	1963	1963	1963	1963	0
574	20240618	112000	53026304	1963	1963	1963	1963	0
575	20240618	111900	53026304	1963	1963	1963	1963	30
576	20240618	111800	52967414	1963	1963	1963	1963	22
577	20240618	111700	52924228	1963	1965	1965	1963	150
578	20240618	111600	52629635	1964	1964	1964	1964	0
579	20240618	111500	52629635	1964	1968	1968	1964	944
580	20240618	111400	50775583	1971	1971	1971	1971	0
581	20240618	111300	50775583	1971	1971	1971	1971	0
582	20240618	111200	50775583	1971	1969	1971	1968	5
583	20240618	111100	50765733	1969	1969	1969	1969	5
584	20240618	111000	50755888	1968	1970	1970	1968	5
585	20240618	110900	50746042	1970	1970	1971	1970	18
586	20240618	110800	50710572	1970	1970	1970	1970	6
587	20240618	110700	50698752	1970	1970	1970	1970	2
588	20240618	110600	50694812	1972	1967	1972	1967	12
589	20240618	110500	50671198	1967	1966	1967	1964	1700
590	20240618	110400	47330167	1964	1964	1964	1964	0
591	20240618	110300	47330167	1964	1969	1969	1964	754
592	20240618	110200	45848311	1970	1972	1972	1970	551
593	20240618	110100	44762281	1992	1992	1992	1992	8
594	20240618	110000	44746345	1996	1996	1996	1996	0
595	20240618	105900	44746345	1996	1996	1996	1996	100
596	20240618	105800	44546745	1997	1970	1997	1970	1300
597	20240618	105700	41959991	1970	1962	1970	1962	850
598	20240618	105600	40288301	1963	1963	1963	1963	0
599	20240618	105500	40288301	1963	1966	1966	1963	1536
600	20240618	105400	37270985	1966	1969	1970	1966	68
601	20240618	105300	37137239	1967	1968	1968	1967	23
602	20240618	105200	37091976	1968	1967	1968	1967	1094
603	20240618	105100	34940076	1970	1968	1970	1968	150
604	20240618	105000	34644778	1976	1976	1976	1976	0
605	20240618	104900	34644778	1976	1976	1976	1976	0
606	20240618	104800	34644778	1976	1976	1976	1976	0
607	20240618	104700	34644778	1976	1976	1976	1976	0
608	20240618	104600	34644778	1976	1976	1976	1976	0
609	20240618	104500	34644778	1976	1976	1976	1976	0
610	20240618	104400	34644778	1976	1976	1976	1976	0
611	20240618	104300	34644778	1976	1967	1976	1967	3
612	20240618	104200	34638865	1976	1976	1976	1976	5
613	20240618	104100	34628985	1967	1967	1967	1967	0
614	20240618	104000	34628985	1967	1967	1967	1967	0
615	20240618	103900	34628985	1967	1967	1967	1967	0
616	20240618	103800	34628985	1967	1976	1976	1967	501
617	20240618	103700	33643509	1967	1967	1967	1967	0
618	20240618	103600	33643509	1967	1967	1967	1967	0
619	20240618	103500	33643509	1967	1967	1976	1967	1008
620	20240618	103400	31660228	1968	1968	1968	1968	78
621	20240618	103300	31506724	1976	1967	1976	1967	1351
622	20240618	103200	28848918	1969	1970	1970	1969	610
623	20240618	103100	27647346	1970	1970	1970	1970	18
624	20240618	103000	27611886	1969	1969	1969	1969	0
625	20240618	102900	27611886	1969	1969	1969	1969	0
626	20240618	102800	27611886	1969	1969	1969	1969	0
627	20240618	102700	27611886	1969	1969	1969	1969	100
628	20240618	102600	27414986	1970	1970	1970	1970	100
629	20240618	102500	27217986	1969	1969	1969	1969	0
630	20240618	102400	27217986	1969	1969	1969	1969	0
631	20240618	102300	27217986	1969	1969	1969	1969	0
632	20240618	102200	27217986	1969	1969	1969	1969	0
633	20240618	102100	27217986	1969	1969	1969	1969	337
634	20240618	102000	26554433	1969	1969	1969	1969	50
635	20240618	101900	26455983	1970	1971	1971	1970	434
636	20240618	101800	25600706	1981	1981	1981	1981	50
637	20240618	101700	25501656	1981	1981	1981	1981	0
638	20240618	101600	25501656	1981	1981	1981	1981	0
639	20240618	101500	25501656	1981	1981	1981	1981	0
640	20240618	101400	25501656	1981	1981	1981	1981	0
641	20240618	101300	25501656	1981	1981	1981	1981	0
642	20240618	101200	25501656	1981	1981	1981	1971	758
643	20240618	101100	24007588	1981	1981	1981	1971	2064
644	20240618	101000	19935625	1981	1981	1981	1981	0
645	20240618	100900	19935625	1981	1981	1981	1981	1
646	20240618	100800	19933644	1975	1975	1975	1975	51
647	20240618	100700	19832919	1976	1976	1976	1976	500
648	20240618	100600	18844919	1981	1981	1981	1981	0
649	20240618	100500	18844919	1981	1981	1981	1981	5
650	20240618	100400	18835014	1976	1982	1982	1976	343
651	20240618	100300	18155814	1997	1997	1997	1997	0
652	20240618	100200	18155814	1997	1997	1997	1997	0
653	20240618	100100	18155814	1997	1997	1997	1997	0
654	20240618	100000	18155814	1997	1997	1997	1997	0
655	20240618	095900	18155814	1997	1994	1997	1982	372
656	20240618	095800	17414312	1994	1981	1995	1981	31
657	20240618	095700	17352874	1995	1995	1995	1995	3
658	20240618	095600	17346889	1997	1997	1997	1997	0
659	20240618	095500	17346889	1997	1976	1997	1976	169
660	20240618	095400	17012336	1997	1997	1997	1997	0
661	20240618	095300	17012336	1997	1997	1997	1997	6
662	20240618	095200	17000354	1997	1997	1997	1997	0
663	20240618	095100	17000354	1997	1997	1997	1997	0
664	20240618	095000	17000354	1997	1997	1997	1997	10
665	20240618	094900	16980384	1996	1995	1996	1995	1000
666	20240618	094800	14984429	1999	1999	1999	1999	0
667	20240618	094700	14984429	1999	1999	1999	1999	0
668	20240618	094600	14984429	1999	1999	1999	1999	0
669	20240618	094500	14984429	1999	1999	1999	1999	0
670	20240618	094400	14984429	1999	1999	1999	1999	0
671	20240618	094300	14984429	1999	1983	1999	1983	68
672	20240618	094200	14849555	1973	1983	1983	1973	1001
673	20240618	094100	12874572	1974	1974	1974	1974	40
674	20240618	094000	12795612	1974	1974	1974	1974	685
675	20240618	093900	11443422	1974	1974	1974	1974	2
676	20240618	093800	11439474	1980	1980	1980	1980	238
677	20240618	093700	10968234	1980	1983	1983	1980	1840
678	20240618	093600	7324203	1983	1983	1983	1983	0
679	20240618	093500	7324203	1983	1983	1983	1983	0
680	20240618	093400	7324203	1983	1983	1983	1983	100
681	20240618	093300	7125903	1985	1985	1985	1985	15
682	20240618	093200	7096128	1985	1985	1985	1985	0
683	20240618	093100	7096128	1985	1985	1985	1985	0
684	20240618	093000	7096128	1985	2000	2000	1985	92
685	20240618	092900	6913437	1987	1999	1999	1987	209
686	20240618	092800	6498046	1999	1986	1999	1986	77
687	20240618	092700	6344630	2000	2000	2000	2000	151
688	20240618	092600	6042630	2000	2000	2000	2000	0
689	20240618	092500	6042630	2000	2000	2000	2000	1
690	20240618	092400	6040630	1987	1987	1987	1987	0
691	20240618	092300	6040630	1987	1987	1987	1987	100
692	20240618	092200	5841930	2000	2000	2000	2000	2
693	20240618	092100	5837930	1990	1990	1990	1990	6
694	20240618	092000	5825990	2000	2000	2000	2000	0
695	20240618	091900	5825990	2000	2000	2000	2000	0
696	20240618	091800	5825990	2000	2000	2000	2000	1
697	20240618	091700	5823990	1990	1999	2000	1990	154
698	20240618	091600	5517043	1999	1999	1999	1999	37
699	20240618	091500	5443080	1988	1988	1988	1988	22
700	20240618	091400	5399344	2000	2000	2000	2000	0
701	20240618	091300	5399344	2000	2000	2005	2000	34
702	20240618	091200	5331334	2005	2000	2005	2000	5
703	20240618	091100	5321314	2020	1992	2020	1992	667
704	20240618	091000	3987975	1992	1993	1993	1992	241
705	20240618	090900	3507663	1985	1988	1993	1985	194
706	20240618	090800	3122197	1990	1990	1990	1990	103
707	20240618	090700	2917227	1986	1986	1986	1986	0
708	20240618	090600	2917227	1986	1986	1986	1986	6
709	20240618	090500	2905311	1993	1993	1993	1993	0
710	20240618	090400	2905311	1993	1993	1993	1993	0
711	20240618	090300	2905311	1993	1985	1993	1985	15
712	20240618	090200	2875496	1985	1985	1985	1985	10
713	20240618	090100	2855646	1995	1995	1995	1995	0
714	20240618	090000	2855646	1995	1986	1995	1986	1435