KissMeData/084680/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	195400	587755264	1950	1950	1950	1950	8156
3	20240621	195300	587755264	1950	1950	1950	1950	0
4	20240621	195200	587755264	1950	1950	1950	1950	0
5	20240621	195100	587755264	1950	1950	1950	1950	0
6	20240621	195000	587755264	1950	1950	1950	1950	0
7	20240621	194900	587755264	1950	1950	1950	1950	0
8	20240621	194800	587755264	1950	1950	1950	1950	0
9	20240621	194700	587755264	1950	1950	1950	1950	0
10	20240621	194600	587755264	1950	1950	1950	1950	0
11	20240621	194500	587755264	1950	1950	1950	1950	0
12	20240621	194400	587755264	1950	1950	1950	1950	0
13	20240621	194300	587755264	1950	1950	1950	1950	0
14	20240621	194200	587755264	1950	1950	1950	1950	0
15	20240621	194100	587755264	1950	1950	1950	1950	0
16	20240621	194000	587755264	1950	1950	1950	1950	0
17	20240621	193900	587755264	1950	1950	1950	1950	0
18	20240621	193800	587755264	1950	1950	1950	1950	0
19	20240621	193700	587755264	1950	1950	1950	1950	0
20	20240621	193600	587755264	1950	1950	1950	1950	0
21	20240621	193500	587755264	1950	1950	1950	1950	0
22	20240621	193400	587755264	1950	1950	1950	1950	0
23	20240621	193300	587755264	1950	1950	1950	1950	0
24	20240621	193200	587755264	1950	1950	1950	1950	0
25	20240621	193100	587755264	1950	1950	1950	1950	0
26	20240621	193000	587755264	1950	1950	1950	1950	0
27	20240621	192900	587755264	1950	1950	1950	1950	0
28	20240621	192800	587755264	1950	1950	1950	1950	0
29	20240621	192700	587755264	1950	1950	1950	1950	0
30	20240621	192600	587755264	1950	1950	1950	1950	0
31	20240621	192500	587755264	1950	1950	1950	1950	0
32	20240621	192400	587755264	1950	1950	1950	1950	8156
33	20240621	192300	587755264	1950	1950	1950	1950	0
34	20240621	192200	587755264	1950	1950	1950	1950	0
35	20240621	192100	587755264	1950	1950	1950	1950	0
36	20240621	192000	587755264	1950	1950	1950	1950	0
37	20240621	191900	587755264	1950	1950	1950	1950	0
38	20240621	191800	587755264	1950	1950	1950	1950	0
39	20240621	191700	587755264	1950	1950	1950	1950	0
40	20240621	191600	587755264	1950	1950	1950	1950	0
41	20240621	191500	587755264	1950	1950	1950	1950	0
42	20240621	191400	587755264	1950	1950	1950	1950	0
43	20240621	191300	587755264	1950	1950	1950	1950	0
44	20240621	191200	587755264	1950	1950	1950	1950	0
45	20240621	191100	587755264	1950	1950	1950	1950	0
46	20240621	191000	587755264	1950	1950	1950	1950	0
47	20240621	190900	587755264	1950	1950	1950	1950	0
48	20240621	190800	587755264	1950	1950	1950	1950	0
49	20240621	190700	587755264	1950	1950	1950	1950	0
50	20240621	190600	587755264	1950	1950	1950	1950	0
51	20240621	190500	587755264	1950	1950	1950	1950	0
52	20240621	190400	587755264	1950	1950	1950	1950	0
53	20240621	190300	587755264	1950	1950	1950	1950	0
54	20240621	190200	587755264	1950	1950	1950	1950	0
55	20240621	190100	587755264	1950	1950	1950	1950	0
56	20240621	190000	587755264	1950	1950	1950	1950	0
57	20240621	185900	587755264	1950	1950	1950	1950	0
58	20240621	185800	587755264	1950	1950	1950	1950	0
59	20240621	185700	587755264	1950	1950	1950	1950	0
60	20240621	185600	587755264	1950	1950	1950	1950	0
61	20240621	185500	587755264	1950	1950	1950	1950	0
62	20240621	185400	587755264	1950	1950	1950	1950	8156
63	20240621	185300	587755264	1950	1950	1950	1950	0
64	20240621	185200	587755264	1950	1950	1950	1950	0
65	20240621	185100	587755264	1950	1950	1950	1950	0
66	20240621	185000	587755264	1950	1950	1950	1950	0
67	20240621	184900	587755264	1950	1950	1950	1950	0
68	20240621	184800	587755264	1950	1950	1950	1950	0
69	20240621	184700	587755264	1950	1950	1950	1950	0
70	20240621	184600	587755264	1950	1950	1950	1950	0
71	20240621	184500	587755264	1950	1950	1950	1950	0
72	20240621	184400	587755264	1950	1950	1950	1950	0
73	20240621	184300	587755264	1950	1950	1950	1950	0
74	20240621	184200	587755264	1950	1950	1950	1950	0
75	20240621	184100	587755264	1950	1950	1950	1950	0
76	20240621	184000	587755264	1950	1950	1950	1950	0
77	20240621	183900	587755264	1950	1950	1950	1950	0
78	20240621	183800	587755264	1950	1950	1950	1950	0
79	20240621	183700	587755264	1950	1950	1950	1950	0
80	20240621	183600	587755264	1950	1950	1950	1950	0
81	20240621	183500	587755264	1950	1950	1950	1950	0
82	20240621	183400	587755264	1950	1950	1950	1950	0
83	20240621	183300	587755264	1950	1950	1950	1950	0
84	20240621	183200	587755264	1950	1950	1950	1950	0
85	20240621	183100	587755264	1950	1950	1950	1950	0
86	20240621	183000	587755264	1950	1950	1950	1950	0
87	20240621	182900	587755264	1950	1950	1950	1950	0
88	20240621	182800	587755264	1950	1950	1950	1950	0
89	20240621	182700	587755264	1950	1950	1950	1950	0
90	20240621	182600	587755264	1950	1950	1950	1950	0
91	20240621	182500	587755264	1950	1950	1950	1950	0
92	20240621	182400	587755264	1950	1950	1950	1950	8156
93	20240621	182300	587755264	1950	1950	1950	1950	0
94	20240621	182200	587755264	1950	1950	1950	1950	0
95	20240621	182100	587755264	1950	1950	1950	1950	0
96	20240621	182000	587755264	1950	1950	1950	1950	0
97	20240621	181900	587755264	1950	1950	1950	1950	0
98	20240621	181800	587755264	1950	1950	1950	1950	0
99	20240621	181700	587755264	1950	1950	1950	1950	0
100	20240621	181600	587755264	1950	1950	1950	1950	0
101	20240621	181500	587755264	1950	1950	1950	1950	0
102	20240621	181400	587755264	1950	1950	1950	1950	0
103	20240621	181300	587755264	1950	1950	1950	1950	0
104	20240621	181200	587755264	1950	1950	1950	1950	0
105	20240621	181100	587755264	1950	1950	1950	1950	0
106	20240621	181000	587755264	1950	1950	1950	1950	0
107	20240621	180900	587755264	1950	1950	1950	1950	0
108	20240621	180800	587755264	1950	1950	1950	1950	0
109	20240621	180700	587755264	1950	1950	1950	1950	0
110	20240621	180600	587755264	1950	1950	1950	1950	0
111	20240621	180500	587755264	1950	1950	1950	1950	0
112	20240621	180400	587755264	1950	1950	1950	1950	0
113	20240621	180300	587755264	1950	1950	1950	1950	0
114	20240621	180200	587755264	1950	1950	1950	1950	0
115	20240621	180100	587755264	1950	1950	1950	1950	0
116	20240621	180000	587755264	1950	1950	1950	1950	0
117	20240621	175900	587755264	1950	1950	1950	1950	0
118	20240621	175800	587755264	1950	1950	1950	1950	0
119	20240621	175700	587755264	1950	1950	1950	1950	0
120	20240621	175600	587755264	1950	1950	1950	1950	0
121	20240621	175500	587755264	1950	1950	1950	1950	0
122	20240621	175400	587755264	1950	1950	1950	1950	8156
123	20240621	175300	587755264	1950	1950	1950	1950	0
124	20240621	175200	587755264	1950	1950	1950	1950	0
125	20240621	175100	587755264	1950	1950	1950	1950	0
126	20240621	175000	587755264	1950	1950	1950	1950	0
127	20240621	174900	587755264	1950	1950	1950	1950	0
128	20240621	174800	587755264	1950	1950	1950	1950	0
129	20240621	174700	587755264	1950	1950	1950	1950	0
130	20240621	174600	587755264	1950	1950	1950	1950	0
131	20240621	174500	587755264	1950	1950	1950	1950	0
132	20240621	174400	587755264	1950	1950	1950	1950	0
133	20240621	174300	587755264	1950	1950	1950	1950	0
134	20240621	174200	587755264	1950	1950	1950	1950	0
135	20240621	174100	587755264	1950	1950	1950	1950	0
136	20240621	174000	587755264	1950	1950	1950	1950	0
137	20240621	173900	587755264	1950	1950	1950	1950	0
138	20240621	173800	587755264	1950	1950	1950	1950	0
139	20240621	173700	587755264	1950	1950	1950	1950	0
140	20240621	173600	587755264	1950	1950	1950	1950	0
141	20240621	173500	587755264	1950	1950	1950	1950	0
142	20240621	173400	587755264	1950	1950	1950	1950	0
143	20240621	173300	587755264	1950	1950	1950	1950	0
144	20240621	173200	587755264	1950	1950	1950	1950	0
145	20240621	173100	587755264	1950	1950	1950	1950	0
146	20240621	173000	587755264	1950	1950	1950	1950	0
147	20240621	172900	587755264	1950	1950	1950	1950	0
148	20240621	172800	587755264	1950	1950	1950	1950	0
149	20240621	172700	587755264	1950	1950	1950	1950	0
150	20240621	172600	587755264	1950	1950	1950	1950	0
151	20240621	172500	587755264	1950	1950	1950	1950	0
152	20240621	172400	587755264	1950	1950	1950	1950	8156
153	20240621	172300	587755264	1950	1950	1950	1950	0
154	20240621	172200	587755264	1950	1950	1950	1950	0
155	20240621	172100	587755264	1950	1950	1950	1950	0
156	20240621	172000	587755264	1950	1950	1950	1950	0
157	20240621	171900	587755264	1950	1950	1950	1950	0
158	20240621	171800	587755264	1950	1950	1950	1950	0
159	20240621	171700	587755264	1950	1950	1950	1950	0
160	20240621	171600	587755264	1950	1950	1950	1950	0
161	20240621	171500	587755264	1950	1950	1950	1950	0
162	20240621	171400	587755264	1950	1950	1950	1950	0
163	20240621	171300	587755264	1950	1950	1950	1950	0
164	20240621	171200	587755264	1950	1950	1950	1950	0
165	20240621	171100	587755264	1950	1950	1950	1950	0
166	20240621	171000	587755264	1950	1950	1950	1950	0
167	20240621	170900	587755264	1950	1950	1950	1950	0
168	20240621	170800	587755264	1950	1950	1950	1950	0
169	20240621	170700	587755264	1950	1950	1950	1950	0
170	20240621	170600	587755264	1950	1950	1950	1950	0
171	20240621	170500	587755264	1950	1950	1950	1950	0
172	20240621	170400	587755264	1950	1950	1950	1950	0
173	20240621	170300	587755264	1950	1950	1950	1950	0
174	20240621	170200	587755264	1950	1950	1950	1950	0
175	20240621	170100	587755264	1950	1950	1950	1950	0
176	20240621	170000	587755264	1950	1950	1950	1950	0
177	20240621	165900	587755264	1950	1950	1950	1950	0
178	20240621	165800	587755264	1950	1950	1950	1950	0
179	20240621	165700	587755264	1950	1950	1950	1950	0
180	20240621	165600	587755264	1950	1950	1950	1950	0
181	20240621	165500	587755264	1950	1950	1950	1950	0
182	20240621	165400	587755264	1950	1950	1950	1950	8156
183	20240621	165300	587755264	1950	1950	1950	1950	0
184	20240621	165200	587755264	1950	1950	1950	1950	0
185	20240621	165100	587755264	1950	1950	1950	1950	0
186	20240621	165000	587755264	1950	1950	1950	1950	0
187	20240621	164900	587755264	1950	1950	1950	1950	0
188	20240621	164800	587755264	1950	1950	1950	1950	0
189	20240621	164700	587755264	1950	1950	1950	1950	0
190	20240621	164600	587755264	1950	1950	1950	1950	0
191	20240621	164500	587755264	1950	1950	1950	1950	0
192	20240621	164400	587755264	1950	1950	1950	1950	0
193	20240621	164300	587755264	1950	1950	1950	1950	0
194	20240621	164200	587755264	1950	1950	1950	1950	0
195	20240621	164100	587755264	1950	1950	1950	1950	0
196	20240621	164000	587755264	1950	1950	1950	1950	0
197	20240621	163900	587755264	1950	1950	1950	1950	0
198	20240621	163800	587755264	1950	1950	1950	1950	0
199	20240621	163700	587755264	1950	1950	1950	1950	0
200	20240621	163600	587755264	1950	1950	1950	1950	0
201	20240621	163500	587755264	1950	1950	1950	1950	0
202	20240621	163400	587755264	1950	1950	1950	1950	0
203	20240621	163300	587755264	1950	1950	1950	1950	0
204	20240621	163200	587755264	1950	1950	1950	1950	0
205	20240621	163100	587755264	1950	1950	1950	1950	0
206	20240621	163000	587755264	1950	1950	1950	1950	0
207	20240621	162900	587755264	1950	1950	1950	1950	0
208	20240621	162800	587755264	1950	1950	1950	1950	0
209	20240621	162700	587755264	1950	1950	1950	1950	0
210	20240621	162600	587755264	1950	1950	1950	1950	0
211	20240621	162500	587755264	1950	1950	1950	1950	0
212	20240621	162400	587755264	1950	1950	1950	1950	8156
213	20240621	162300	587755264	1950	1950	1950	1950	0
214	20240621	162200	587755264	1950	1950	1950	1950	0
215	20240621	162100	587755264	1950	1950	1950	1950	0
216	20240621	162000	587755264	1950	1950	1950	1950	0
217	20240621	161900	587755264	1950	1950	1950	1950	0
218	20240621	161800	587755264	1950	1950	1950	1950	0
219	20240621	161700	587755264	1950	1950	1950	1950	0
220	20240621	161600	587755264	1950	1950	1950	1950	0
221	20240621	161500	587755264	1950	1950	1950	1950	0
222	20240621	161400	587755264	1950	1950	1950	1950	0
223	20240621	161300	587755264	1950	1950	1950	1950	0
224	20240621	161200	587755264	1950	1950	1950	1950	0
225	20240621	161100	587755264	1950	1950	1950	1950	0
226	20240621	161000	587755264	1950	1950	1950	1950	0
227	20240621	160900	587755264	1950	1950	1950	1950	0
228	20240621	160800	587755264	1950	1950	1950	1950	0
229	20240621	160700	587755264	1950	1950	1950	1950	0
230	20240621	160600	587755264	1950	1950	1950	1950	0
231	20240621	160500	587755264	1950	1950	1950	1950	0
232	20240621	160400	587755264	1950	1950	1950	1950	0
233	20240621	160300	587755264	1950	1950	1950	1950	0
234	20240621	160200	587755264	1950	1950	1950	1950	0
235	20240621	160100	587755264	1950	1950	1950	1950	0
236	20240621	160000	587755264	1950	1950	1950	1950	0
237	20240621	155900	587755264	1950	1950	1950	1950	0
238	20240621	155800	587755264	1950	1950	1950	1950	0
239	20240621	155700	587755264	1950	1950	1950	1950	0
240	20240621	155600	587755264	1950	1950	1950	1950	0
241	20240621	155500	587755264	1950	1950	1950	1950	0
242	20240621	155400	587755264	1950	1950	1950	1950	8156
243	20240621	155300	587755264	1950	1950	1950	1950	0
244	20240621	155200	587755264	1950	1950	1950	1950	0
245	20240621	155100	587755264	1950	1950	1950	1950	0
246	20240621	155000	587755264	1950	1950	1950	1950	0
247	20240621	154900	587755264	1950	1950	1950	1950	0
248	20240621	154800	587755264	1950	1950	1950	1950	0
249	20240621	154700	587755264	1950	1950	1950	1950	0
250	20240621	154600	587755264	1950	1950	1950	1950	0
251	20240621	154500	587755264	1950	1950	1950	1950	0
252	20240621	154400	587755264	1950	1950	1950	1950	0
253	20240621	154300	587755264	1950	1950	1950	1950	0
254	20240621	154200	587755264	1950	1950	1950	1950	0
255	20240621	154100	587755264	1950	1950	1950	1950	0
256	20240621	154000	587755264	1950	1950	1950	1950	0
257	20240621	153900	587755264	1950	1950	1950	1950	0
258	20240621	153800	587755264	1950	1950	1950	1950	0
259	20240621	153700	587755264	1950	1950	1950	1950	0
260	20240621	153600	587755264	1950	1950	1950	1950	0
261	20240621	153500	587755264	1950	1950	1950	1950	0
262	20240621	153400	587755264	1950	1950	1950	1950	0
263	20240621	153300	587755264	1950	1950	1950	1950	0
264	20240621	153200	587755264	1950	1950	1950	1950	0
265	20240621	153100	587755264	1950	1950	1950	1950	0
266	20240621	153000	587755264	1950	1950	1950	1950	8156
267	20240621	152900	571851064	1951	1951	1951	1951	0
268	20240621	152800	571851064	1951	1951	1951	1951	0
269	20240621	152700	571851064	1951	1951	1951	1951	0
270	20240621	152600	571851064	1951	1951	1951	1951	0
271	20240621	152500	571851064	1951	1951	1951	1951	0
272	20240621	152400	571851064	1951	1951	1951	1951	0
273	20240621	152300	571851064	1951	1951	1951	1951	0
274	20240621	152200	571851064	1951	1951	1951	1951	0
275	20240621	152100	571851064	1951	1951	1951	1951	0
276	20240621	152000	571851064	1951	1951	1951	1951	0
277	20240621	151900	571851064	1951	1953	1954	1951	1667
278	20240621	151800	568597408	1953	1953	1953	1953	408
279	20240621	151700	567800584	1950	1954	1954	1950	3032
280	20240621	151600	561887952	1954	1953	1954	1953	271
281	20240621	151500	561358419	1954	1951	1954	1951	120
282	20240621	151400	561124293	1954	1953	1954	1953	7
283	20240621	151300	561110619	1951	1953	1953	1951	1857
284	20240621	151200	557486550	1952	1953	1953	1951	529
285	20240621	151100	556453991	1953	1953	1953	1953	30
286	20240621	151000	556395401	1953	1952	1953	1952	233
287	20240621	150900	555940574	1953	1953	1953	1953	20
288	20240621	150800	555901514	1953	1953	1953	1953	0
289	20240621	150700	555901514	1953	1953	1953	1953	2
290	20240621	150600	555897608	1953	1953	1953	1952	67
291	20240621	150500	555766807	1953	1953	1953	1953	2
292	20240621	150400	555762901	1953	1953	1953	1953	0
293	20240621	150300	555762901	1953	1952	1953	1952	360
294	20240621	150200	555060081	1952	1952	1952	1952	305
295	20240621	150100	554464721	1951	1951	1951	1951	372
296	20240621	150000	553738949	1952	1952	1952	1952	321
297	20240621	145900	553112357	1953	1953	1953	1953	109
298	20240621	145800	552899480	1953	1953	1953	1953	50
299	20240621	145700	552801830	1953	1952	1953	1952	281
300	20240621	145600	552253149	1953	1953	1953	1953	2
301	20240621	145500	552249243	1952	1952	1952	1952	86
302	20240621	145400	552081371	1951	1951	1951	1951	0
303	20240621	145300	552081371	1951	1951	1951	1951	0
304	20240621	145200	552081371	1951	1951	1951	1951	280
305	20240621	145100	551535091	1951	1951	1951	1951	0
306	20240621	145000	551535091	1951	1951	1951	1951	0
307	20240621	144900	551535091	1951	1951	1951	1951	600
308	20240621	144800	550364491	1951	1953	1954	1951	1023
309	20240621	144700	548368432	1954	1954	1954	1954	0
310	20240621	144600	548368432	1954	1953	1954	1953	100
311	20240621	144500	548173033	1953	1953	1953	1953	2
312	20240621	144400	548169127	1954	1953	1954	1950	2011
313	20240621	144300	544243810	1953	1953	1953	1953	0
314	20240621	144200	544243810	1953	1954	1954	1953	31
315	20240621	144100	544183266	1953	1954	1954	1953	2
316	20240621	144000	544179359	1954	1954	1954	1954	147
317	20240621	143900	543892121	1953	1952	1953	1952	1082
318	20240621	143800	541779733	1952	1951	1952	1951	51
319	20240621	143700	541680231	1951	1951	1952	1951	30
320	20240621	143600	541621691	1951	1951	1951	1951	362
321	20240621	143500	540915429	1951	1950	1951	1950	137
322	20240621	143400	540648149	1950	1950	1950	1950	39
323	20240621	143300	540572099	1950	1951	1951	1950	214
324	20240621	143200	540154785	1951	1951	1951	1951	257
325	20240621	143100	539653378	1949	1949	1949	1949	769
326	20240621	143000	538154597	1951	1951	1951	1951	0
327	20240621	142900	538154597	1951	1951	1951	1951	535
328	20240621	142800	537110812	1951	1950	1951	1950	420
329	20240621	142700	536291612	1951	1951	1951	1950	2388
330	20240621	142600	531634510	1952	1952	1952	1952	501
331	20240621	142500	530656558	1952	1950	1952	1950	537
332	20240621	142400	529608414	1952	1952	1952	1952	56
333	20240621	142300	529499102	1952	1952	1952	1952	0
334	20240621	142200	529499102	1952	1952	1952	1952	120
335	20240621	142100	529264862	1952	1952	1952	1952	39
336	20240621	142000	529188734	1952	1952	1952	1952	229
337	20240621	141900	528741726	1950	1950	1950	1950	0
338	20240621	141800	528741726	1950	1950	1952	1950	213
339	20240621	141700	528326256	1950	1952	1952	1950	229
340	20240621	141600	527879590	1952	1952	1952	1952	0
341	20240621	141500	527879590	1952	1952	1952	1952	210
342	20240621	141400	527469670	1952	1952	1952	1952	103
343	20240621	141300	527268614	1952	1952	1952	1952	102
344	20240621	141200	527069510	1952	1952	1952	1952	117
345	20240621	141100	526841126	1952	1952	1952	1952	10
346	20240621	141000	526821606	1952	1952	1952	1952	10
347	20240621	140900	526802086	1952	1952	1952	1952	51
348	20240621	140800	526702534	1952	1952	1952	1952	674
349	20240621	140700	525386886	1952	1954	1954	1952	341
350	20240621	140600	524721214	1954	1954	1954	1954	200
351	20240621	140500	524330414	1954	1954	1954	1954	267
352	20240621	140400	523808696	1952	1954	1954	1952	1210
353	20240621	140300	521446772	1954	1954	1954	1954	0
354	20240621	140200	521446772	1954	1954	1954	1954	4
355	20240621	140100	521438956	1954	1954	1956	1954	14
356	20240621	140000	521411580	1957	1952	1957	1952	4
357	20240621	135900	521403767	1951	1950	1951	1950	31941
358	20240621	135800	459118816	1950	1950	1950	1950	1
359	20240621	135700	459116866	1948	1949	1950	1948	2220
360	20240621	135600	454791928	1950	1955	1955	1948	52371
361	20240621	135500	352608911	1956	1956	1956	1956	217
362	20240621	135400	352184459	1956	1956	1956	1956	11
363	20240621	135300	352162943	1955	1956	1956	1955	6796
364	20240621	135200	338873967	1957	1957	1957	1957	1
365	20240621	135100	338872010	1957	1957	1957	1957	1100
366	20240621	135000	336719310	1957	1957	1957	1957	0
367	20240621	134900	336719310	1957	1957	1957	1957	114
368	20240621	134800	336496212	1958	1958	1958	1958	50
369	20240621	134700	336398312	1958	1958	1958	1958	61
370	20240621	134600	336278874	1958	1958	1958	1958	151
371	20240621	134500	335983216	1958	1958	1958	1958	100
372	20240621	134400	335787416	1957	1957	1957	1957	5
373	20240621	134300	335777631	1958	1958	1958	1958	0
374	20240621	134200	335777631	1958	1957	1958	1956	2495
375	20240621	134100	330896939	1958	1958	1958	1958	101
376	20240621	134000	330699181	1958	1958	1958	1958	336
377	20240621	133900	330041293	1958	1958	1958	1958	0
378	20240621	133800	330041293	1958	1958	1958	1958	300
379	20240621	133700	329453893	1958	1958	1958	1958	200
380	20240621	133600	329062293	1958	1957	1958	1957	14
381	20240621	133500	329034882	1957	1957	1957	1957	1472
382	20240621	133400	326154178	1957	1957	1957	1957	0
383	20240621	133300	326154178	1957	1956	1957	1955	14773
384	20240621	133200	297267698	1956	1958	1958	1956	3461
385	20240621	133100	290497182	1958	1958	1958	1958	63
386	20240621	133000	290373828	1958	1958	1958	1958	0
387	20240621	132900	290373828	1958	1958	1958	1958	0
388	20240621	132800	290373828	1958	1958	1958	1958	11
389	20240621	132700	290352290	1957	1958	1958	1957	756
390	20240621	132600	288872729	1959	1959	1959	1959	126
391	20240621	132500	288625895	1960	1960	1960	1960	60
392	20240621	132400	288508295	1959	1959	1959	1959	0
393	20240621	132300	288508295	1959	1959	1959	1959	0
394	20240621	132200	288508295	1959	1959	1959	1959	83
395	20240621	132100	288345698	1959	1959	1959	1959	0
396	20240621	132000	288345698	1959	1959	1959	1959	0
397	20240621	131900	288345698	1959	1957	1959	1957	74
398	20240621	131800	288200874	1957	1957	1957	1957	0
399	20240621	131700	288200874	1957	1957	1957	1957	0
400	20240621	131600	288200874	1957	1957	1957	1957	0
401	20240621	131500	288200874	1957	1957	1957	1957	618
402	20240621	131400	286991448	1957	1956	1957	1956	1255
403	20240621	131300	284536529	1957	1959	1959	1957	14158
404	20240621	131200	256820963	1959	1959	1959	1959	608
405	20240621	131100	255629891	1959	1959	1959	1959	0
406	20240621	131000	255629891	1959	1959	1959	1959	0
407	20240621	130900	255629891	1959	1959	1959	1959	0
408	20240621	130800	255629891	1959	1959	1959	1959	0
409	20240621	130700	255629891	1959	1959	1959	1959	7
410	20240621	130600	255616178	1959	1959	1959	1959	0
411	20240621	130500	255616178	1959	1959	1959	1959	200
412	20240621	130400	255224378	1959	1959	1959	1959	243
413	20240621	130300	254748341	1959	1959	1959	1959	100
414	20240621	130200	254552441	1959	1959	1959	1959	61
415	20240621	130100	254432942	1959	1959	1959	1959	0
416	20240621	130000	254432942	1959	1959	1959	1959	0
417	20240621	125900	254432942	1959	1960	1960	1959	887
418	20240621	125800	252695294	1960	1960	1960	1960	2021
419	20240621	125700	248734134	1960	1960	1960	1960	1654
420	20240621	125600	245492294	1960	1960	1960	1960	119
421	20240621	125500	245259054	1960	1960	1960	1960	25
422	20240621	125400	245210054	1960	1960	1960	1960	10
423	20240621	125300	245190454	1960	1960	1960	1960	1001
424	20240621	125200	243228494	1960	1960	1960	1960	322
425	20240621	125100	242597374	1961	1961	1961	1961	1
426	20240621	125000	242595413	1961	1962	1962	1961	679
427	20240621	124900	241263870	1961	1960	1961	1960	1089
428	20240621	124800	239128342	1960	1960	1960	1960	3637
429	20240621	124700	231999822	1962	1962	1962	1962	0
430	20240621	124600	231999822	1962	1960	1962	1960	2550
431	20240621	124500	227001722	1962	1962	1962	1962	20
432	20240621	124400	226962482	1962	1960	1962	1960	1953
433	20240621	124300	223134600	1963	1961	1963	1960	8101
434	20240621	124200	207249419	1963	1963	1963	1963	1
435	20240621	124100	207247456	1961	1961	1961	1961	0
436	20240621	124000	207247456	1961	1962	1962	1961	2387
437	20240621	123900	202565718	1963	1963	1963	1963	11
438	20240621	123800	202544125	1963	1963	1963	1963	1
439	20240621	123700	202542162	1963	1963	1963	1963	0
440	20240621	123600	202542162	1963	1963	1963	1963	9
441	20240621	123500	202524495	1963	1963	1963	1963	12
442	20240621	123400	202500939	1963	1963	1963	1963	105
443	20240621	123300	202294824	1963	1963	1963	1963	50
444	20240621	123200	202196674	1963	1963	1963	1963	1
445	20240621	123100	202194711	1963	1963	1963	1963	0
446	20240621	123000	202194711	1963	1963	1963	1963	5
447	20240621	122900	202184896	1963	1963	1963	1963	0
448	20240621	122800	202184896	1963	1963	1963	1963	107
449	20240621	122700	201974855	1963	1962	1963	1961	751
450	20240621	122600	200501645	1962	1962	1962	1962	100
451	20240621	122500	200305445	1963	1963	1963	1963	1
452	20240621	122400	200303482	1962	1962	1962	1962	9
453	20240621	122300	200285824	1963	1963	1963	1963	4
454	20240621	122200	200277972	1963	1963	1963	1963	102
455	20240621	122100	200077746	1963	1963	1963	1963	79
456	20240621	122000	199922669	1963	1963	1963	1963	10
457	20240621	121900	199903039	1964	1964	1964	1964	0
458	20240621	121800	199903039	1964	1964	1964	1964	15
459	20240621	121700	199873579	1964	1964	1964	1964	0
460	20240621	121600	199873579	1964	1964	1964	1964	2
461	20240621	121500	199869651	1964	1964	1964	1964	0
462	20240621	121400	199869651	1964	1964	1964	1964	568
463	20240621	121300	198754099	1964	1964	1964	1964	100
464	20240621	121200	198557699	1964	1962	1964	1962	2
465	20240621	121100	198553773	1961	1962	1962	1961	7752
466	20240621	121000	183347623	1962	1962	1962	1962	119
467	20240621	120900	183114145	1961	1962	1962	1961	290
468	20240621	120800	182545454	1961	1961	1961	1961	0
469	20240621	120700	182545454	1961	1961	1961	1961	4352
470	20240621	120600	174011182	1961	1961	1961	1961	0
471	20240621	120500	174011182	1961	1961	1961	1961	205
472	20240621	120400	173609177	1962	1961	1962	1961	51
473	20240621	120300	173509116	1961	1961	1961	1961	889
474	20240621	120200	171765787	1961	1961	1961	1961	0
475	20240621	120100	171765787	1961	1961	1961	1961	5
476	20240621	120000	171755982	1962	1962	1962	1962	100
477	20240621	115900	171559782	1962	1962	1962	1962	0
478	20240621	115800	171559782	1962	1961	1962	1961	138
479	20240621	115700	171289125	1961	1961	1961	1961	0
480	20240621	115600	171289125	1961	1961	1961	1961	926
481	20240621	115500	169473239	1962	1962	1962	1962	13
482	20240621	115400	169447733	1961	1961	1961	1961	0
483	20240621	115300	169447733	1961	1962	1964	1961	917
484	20240621	115200	167649418	1962	1964	1964	1962	12010
485	20240621	115100	144081603	1964	1964	1964	1964	0
486	20240621	115000	144081603	1964	1964	1964	1964	0
487	20240621	114900	144081603	1964	1964	1964	1964	2
488	20240621	114800	144077675	1964	1964	1964	1964	0
489	20240621	114700	144077675	1964	1964	1964	1964	201
490	20240621	114600	143682911	1965	1965	1965	1965	1
491	20240621	114500	143680946	1965	1965	1965	1965	0
492	20240621	114400	143680946	1965	1965	1965	1965	100
493	20240621	114300	143484446	1965	1965	1965	1965	51
494	20240621	114200	143384231	1965	1965	1965	1965	500
495	20240621	114100	142401731	1965	1964	1965	1964	1286
496	20240621	114000	139876026	1964	1964	1964	1964	101
497	20240621	113900	139677662	1963	1963	1963	1963	1000
498	20240621	113800	137714662	1964	1964	1964	1963	2007
499	20240621	113700	133773914	1964	1964	1964	1964	30
500	20240621	113600	133714994	1964	1964	1964	1964	101
501	20240621	113500	133516630	1964	1964	1964	1964	5
502	20240621	113400	133506810	1963	1964	1964	1963	322
503	20240621	113300	132874702	1964	1964	1964	1964	3
504	20240621	113200	132868810	1964	1964	1964	1964	6
505	20240621	113100	132857026	1964	1964	1964	1964	0
506	20240621	113000	132857026	1964	1964	1964	1964	55
507	20240621	112900	132749006	1964	1964	1964	1964	0
508	20240621	112800	132749006	1964	1964	1964	1964	146
509	20240621	112700	132462262	1964	1964	1964	1964	0
510	20240621	112600	132462262	1964	1964	1964	1964	0
511	20240621	112500	132462262	1964	1965	1965	1964	1090
512	20240621	112400	130321486	1965	1965	1965	1965	100
513	20240621	112300	130124986	1965	1965	1965	1965	10
514	20240621	112200	130105336	1964	1965	1965	1964	470
515	20240621	112100	129181836	1965	1965	1965	1965	0
516	20240621	112000	129181836	1965	1964	1965	1964	823
517	20240621	111900	127565454	1965	1965	1965	1965	0
518	20240621	111800	127565454	1965	1965	1965	1965	1
519	20240621	111700	127563489	1964	1964	1964	1964	0
520	20240621	111600	127563489	1964	1964	1964	1964	0
521	20240621	111500	127563489	1964	1964	1964	1964	1177
522	20240621	111400	125251861	1964	1964	1964	1964	20
523	20240621	111300	125212581	1963	1964	1964	1963	1839
524	20240621	111200	121601285	1964	1964	1964	1964	0
525	20240621	111100	121601285	1964	1964	1964	1964	171
526	20240621	111000	121265441	1964	1963	1964	1963	140
527	20240621	110900	120990581	1964	1964	1964	1964	13
528	20240621	110800	120965049	1964	1964	1964	1964	43
529	20240621	110700	120880597	1964	1965	1965	1964	3918
530	20240621	110600	113185634	1965	1964	1965	1964	379
531	20240621	110500	112441248	1964	1964	1965	1964	500
532	20240621	110400	111459198	1964	1964	1964	1964	100
533	20240621	110300	111262798	1964	1964	1964	1964	0
534	20240621	110200	111262798	1964	1965	1965	1964	87
535	20240621	110100	111091929	1964	1964	1964	1964	0
536	20240621	110000	111091929	1964	1964	1964	1964	2167
537	20240621	105900	106835941	1964	1964	1965	1964	1747
538	20240621	105800	103403832	1965	1965	1965	1965	0
539	20240621	105700	103403832	1965	1965	1965	1965	0
540	20240621	105600	103403832	1965	1965	1965	1965	30
541	20240621	105500	103344882	1965	1965	1965	1965	64
542	20240621	105400	103219122	1965	1965	1965	1965	5
543	20240621	105300	103209297	1965	1965	1965	1965	526
544	20240621	105200	102175707	1965	1965	1965	1965	10
545	20240621	105100	102156057	1965	1965	1965	1965	0
546	20240621	105000	102156057	1965	1965	1965	1965	0
547	20240621	104900	102156057	1965	1965	1965	1965	1
548	20240621	104800	102154092	1965	1965	1965	1964	302
549	20240621	104700	101560862	1964	1964	1964	1964	830
550	20240621	104600	99930742	1964	1963	1964	1963	718
551	20240621	104500	98521234	1964	1964	1964	1964	0
552	20240621	104400	98521234	1964	1965	1965	1964	177
553	20240621	104300	98173555	1965	1965	1965	1965	262
554	20240621	104200	97658725	1965	1965	1965	1965	1
555	20240621	104100	97656760	1965	1965	1965	1965	0
556	20240621	104000	97656760	1965	1965	1965	1965	18
557	20240621	103900	97621390	1965	1965	1965	1965	11
558	20240621	103800	97599775	1963	1964	1964	1963	595
559	20240621	103700	96431786	1964	1964	1964	1964	59
560	20240621	103600	96315910	1964	1964	1964	1963	2851
561	20240621	103500	90719297	1965	1964	1965	1964	98
562	20240621	103400	90526735	1964	1964	1964	1963	1627
563	20240621	103300	87331919	1965	1964	1965	1964	11
564	20240621	103200	87310305	1964	1964	1964	1964	0
565	20240621	103100	87310305	1964	1965	1965	1964	240
566	20240621	103000	86838944	1964	1965	1965	1964	203
567	20240621	102900	86440249	1965	1965	1965	1965	336
568	20240621	102800	85780009	1964	1964	1964	1964	11
569	20240621	102700	85758405	1965	1965	1965	1965	513
570	20240621	102600	84750360	1965	1965	1965	1965	0
571	20240621	102500	84750360	1965	1965	1965	1965	10
572	20240621	102400	84730710	1965	1965	1965	1965	59
573	20240621	102300	84614775	1964	1965	1965	1963	803
574	20240621	102200	83038174	1965	1965	1965	1965	100
575	20240621	102100	82841674	1965	1965	1965	1965	0
576	20240621	102000	82841674	1965	1965	1965	1965	605
577	20240621	101900	81652849	1965	1965	1965	1965	8
578	20240621	101800	81637129	1965	1965	1965	1965	992
579	20240621	101700	79687849	1966	1966	1966	1966	35
580	20240621	101600	79619039	1966	1966	1966	1966	519
581	20240621	101500	78598685	1966	1966	1967	1966	1103
582	20240621	101400	76430183	1967	1967	1967	1967	309
583	20240621	101300	75822380	1967	1967	1967	1967	17
584	20240621	101200	75788941	1967	1967	1967	1967	15
585	20240621	101100	75759436	1967	1967	1967	1967	0
586	20240621	101000	75759436	1967	1967	1967	1967	10
587	20240621	100900	75739766	1967	1967	1967	1967	50
588	20240621	100800	75641416	1967	1967	1967	1966	19
589	20240621	100700	75604056	1967	1967	1967	1966	31
590	20240621	100600	75543099	1966	1966	1966	1966	510
591	20240621	100500	74540439	1967	1967	1967	1966	14
592	20240621	100400	74512911	1968	1968	1968	1966	543
593	20240621	100300	73445287	1968	1968	1968	1966	24
594	20240621	100200	73398068	1966	1968	1968	1966	4019
595	20240621	100100	65495866	1968	1968	1968	1967	745
596	20240621	100000	64030426	1968	1968	1968	1967	1012
597	20240621	095900	62038816	1968	1970	1970	1968	774
598	20240621	095800	60515582	1968	1969	1970	1968	2272
599	20240621	095700	56043262	1970	1970	1970	1970	0
600	20240621	095600	56043262	1970	1970	1970	1970	13
601	20240621	095500	56017652	1970	1970	1970	1970	5
602	20240621	095400	56007802	1969	1970	1970	1969	513
603	20240621	095300	54997692	1970	1970	1970	1970	160
604	20240621	095200	54682492	1970	1970	1970	1970	37
605	20240621	095100	54609602	1970	1969	1970	1969	589
606	20240621	095000	53449860	1969	1969	1969	1969	400
607	20240621	094900	52662260	1970	1970	1970	1970	50
608	20240621	094800	52563760	1970	1970	1970	1970	0
609	20240621	094700	52563760	1970	1970	1970	1970	61
610	20240621	094600	52443590	1970	1970	1970	1970	529
611	20240621	094500	51401460	1970	1970	1970	1969	196
612	20240621	094400	51015347	1970	1970	1970	1970	10
613	20240621	094300	50995647	1970	1970	1970	1970	160
614	20240621	094200	50680447	1970	1969	1970	1969	414
615	20240621	094100	49864877	1970	1972	1972	1970	1077
616	20240621	094000	47743173	1972	1972	1973	1972	33
617	20240621	093900	47678081	1972	1971	1972	1971	446
618	20240621	093800	46799009	1971	1971	1971	1971	29
619	20240621	093700	46741850	1971	1971	1971	1971	12
620	20240621	093600	46718198	1971	1971	1971	1970	26
621	20240621	093500	46666955	1971	1971	1971	1971	44
622	20240621	093400	46580231	1971	1971	1971	1971	0
623	20240621	093300	46580231	1971	1971	1971	1971	50
624	20240621	093200	46481681	1971	1971	1971	1971	1
625	20240621	093100	46479710	1970	1970	1971	1969	2418
626	20240621	093000	41717249	1971	1970	1971	1970	621
627	20240621	092900	40493878	1970	1973	1973	1970	975
628	20240621	092800	38572315	1973	1974	1974	1973	94
629	20240621	092700	38386852	1973	1973	1973	1973	172
630	20240621	092600	38047496	1973	1975	1975	1973	615
631	20240621	092500	36833628	1975	1975	1975	1974	148
632	20240621	092400	36541445	1974	1974	1974	1974	249
633	20240621	092300	36049919	1974	1975	1975	1974	643
634	20240621	092200	34780636	1974	1974	1975	1974	1656
635	20240621	092100	31511257	1975	1975	1976	1975	1007
636	20240621	092000	29522430	1975	1975	1975	1975	1
637	20240621	091900	29520455	1977	1977	1977	1977	0
638	20240621	091800	29520455	1977	1974	1977	1974	7086
639	20240621	091700	15518183	1972	1973	1973	1972	200
640	20240621	091600	15123733	1972	1972	1972	1972	1
641	20240621	091500	15121761	1974	1975	1975	1974	14
642	20240621	091400	15094124	1971	1971	1971	1971	51
643	20240621	091300	14993603	1971	1971	1971	1971	0
644	20240621	091200	14993603	1971	1971	1977	1971	44
645	20240621	091100	14906837	1971	1971	1971	1971	2828
646	20240621	091000	9332849	1971	1971	1971	1971	35
647	20240621	090900	9263864	1971	1971	1971	1970	408
648	20240621	090800	8459965	1971	1971	1971	1971	221
649	20240621	090700	8024374	1971	1977	1977	1971	104
650	20240621	090600	7818790	1977	1977	1977	1977	0
651	20240621	090500	7818790	1977	1978	1978	1977	10
652	20240621	090400	7799015	1978	1978	1978	1978	110
653	20240621	090300	7581435	1978	1978	1978	1978	14
654	20240621	090200	7553743	1970	1970	1970	1970	1779
655	20240621	090100	4049113	1970	1972	1972	1970	450
656	20240621	090000	3162129	1972	1979	1979	1972	1598