KissMeData/017180/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	190300	115694712	1960	1960	1960	1960	207
3	20240625	190200	115694712	1960	1960	1960	1960	0
4	20240625	190100	115694712	1960	1960	1960	1960	0
5	20240625	190000	115694712	1960	1960	1960	1960	0
6	20240625	185900	115694712	1960	1960	1960	1960	0
7	20240625	185800	115694712	1960	1960	1960	1960	0
8	20240625	185700	115694712	1960	1960	1960	1960	0
9	20240625	185600	115694712	1960	1960	1960	1960	0
10	20240625	185500	115694712	1960	1960	1960	1960	0
11	20240625	185400	115694712	1960	1960	1960	1960	0
12	20240625	185300	115694712	1960	1960	1960	1960	0
13	20240625	185200	115694712	1960	1960	1960	1960	0
14	20240625	185100	115694712	1960	1960	1960	1960	0
15	20240625	185000	115694712	1960	1960	1960	1960	0
16	20240625	184900	115694712	1960	1960	1960	1960	0
17	20240625	184800	115694712	1960	1960	1960	1960	0
18	20240625	184700	115694712	1960	1960	1960	1960	0
19	20240625	184600	115694712	1960	1960	1960	1960	0
20	20240625	184500	115694712	1960	1960	1960	1960	0
21	20240625	184400	115694712	1960	1960	1960	1960	0
22	20240625	184300	115694712	1960	1960	1960	1960	0
23	20240625	184200	115694712	1960	1960	1960	1960	0
24	20240625	184100	115694712	1960	1960	1960	1960	0
25	20240625	184000	115694712	1960	1960	1960	1960	0
26	20240625	183900	115694712	1960	1960	1960	1960	0
27	20240625	183800	115694712	1960	1960	1960	1960	0
28	20240625	183700	115694712	1960	1960	1960	1960	0
29	20240625	183600	115694712	1960	1960	1960	1960	0
30	20240625	183500	115694712	1960	1960	1960	1960	0
31	20240625	183400	115694712	1960	1960	1960	1960	0
32	20240625	183300	115694712	1960	1960	1960	1960	207
33	20240625	183200	115694712	1960	1960	1960	1960	0
34	20240625	183100	115694712	1960	1960	1960	1960	0
35	20240625	183000	115694712	1960	1960	1960	1960	0
36	20240625	182900	115694712	1960	1960	1960	1960	0
37	20240625	182800	115694712	1960	1960	1960	1960	0
38	20240625	182700	115694712	1960	1960	1960	1960	0
39	20240625	182600	115694712	1960	1960	1960	1960	0
40	20240625	182500	115694712	1960	1960	1960	1960	0
41	20240625	182400	115694712	1960	1960	1960	1960	0
42	20240625	182300	115694712	1960	1960	1960	1960	0
43	20240625	182200	115694712	1960	1960	1960	1960	0
44	20240625	182100	115694712	1960	1960	1960	1960	0
45	20240625	182000	115694712	1960	1960	1960	1960	0
46	20240625	181900	115694712	1960	1960	1960	1960	0
47	20240625	181800	115694712	1960	1960	1960	1960	0
48	20240625	181700	115694712	1960	1960	1960	1960	0
49	20240625	181600	115694712	1960	1960	1960	1960	0
50	20240625	181500	115694712	1960	1960	1960	1960	0
51	20240625	181400	115694712	1960	1960	1960	1960	0
52	20240625	181300	115694712	1960	1960	1960	1960	0
53	20240625	181200	115694712	1960	1960	1960	1960	0
54	20240625	181100	115694712	1960	1960	1960	1960	0
55	20240625	181000	115694712	1960	1960	1960	1960	0
56	20240625	180900	115694712	1960	1960	1960	1960	0
57	20240625	180800	115694712	1960	1960	1960	1960	0
58	20240625	180700	115694712	1960	1960	1960	1960	0
59	20240625	180600	115694712	1960	1960	1960	1960	0
60	20240625	180500	115694712	1960	1960	1960	1960	0
61	20240625	180400	115694712	1960	1960	1960	1960	0
62	20240625	180300	115694712	1960	1960	1960	1960	207
63	20240625	180200	115694712	1960	1960	1960	1960	0
64	20240625	180100	115694712	1960	1960	1960	1960	0
65	20240625	180000	115694712	1960	1960	1960	1960	0
66	20240625	175900	115694712	1960	1960	1960	1960	0
67	20240625	175800	115694712	1960	1960	1960	1960	0
68	20240625	175700	115694712	1960	1960	1960	1960	0
69	20240625	175600	115694712	1960	1960	1960	1960	0
70	20240625	175500	115694712	1960	1960	1960	1960	0
71	20240625	175400	115694712	1960	1960	1960	1960	0
72	20240625	175300	115694712	1960	1960	1960	1960	0
73	20240625	175200	115694712	1960	1960	1960	1960	0
74	20240625	175100	115694712	1960	1960	1960	1960	0
75	20240625	175000	115694712	1960	1960	1960	1960	0
76	20240625	174900	115694712	1960	1960	1960	1960	0
77	20240625	174800	115694712	1960	1960	1960	1960	0
78	20240625	174700	115694712	1960	1960	1960	1960	0
79	20240625	174600	115694712	1960	1960	1960	1960	0
80	20240625	174500	115694712	1960	1960	1960	1960	0
81	20240625	174400	115694712	1960	1960	1960	1960	0
82	20240625	174300	115694712	1960	1960	1960	1960	0
83	20240625	174200	115694712	1960	1960	1960	1960	0
84	20240625	174100	115694712	1960	1960	1960	1960	0
85	20240625	174000	115694712	1960	1960	1960	1960	0
86	20240625	173900	115694712	1960	1960	1960	1960	0
87	20240625	173800	115694712	1960	1960	1960	1960	0
88	20240625	173700	115694712	1960	1960	1960	1960	0
89	20240625	173600	115694712	1960	1960	1960	1960	0
90	20240625	173500	115694712	1960	1960	1960	1960	0
91	20240625	173400	115694712	1960	1960	1960	1960	0
92	20240625	173300	115694712	1960	1960	1960	1960	207
93	20240625	173200	115694712	1960	1960	1960	1960	0
94	20240625	173100	115694712	1960	1960	1960	1960	0
95	20240625	173000	115694712	1960	1960	1960	1960	0
96	20240625	172900	115694712	1960	1960	1960	1960	0
97	20240625	172800	115694712	1960	1960	1960	1960	0
98	20240625	172700	115694712	1960	1960	1960	1960	0
99	20240625	172600	115694712	1960	1960	1960	1960	0
100	20240625	172500	115694712	1960	1960	1960	1960	0
101	20240625	172400	115694712	1960	1960	1960	1960	0
102	20240625	172300	115694712	1960	1960	1960	1960	0
103	20240625	172200	115694712	1960	1960	1960	1960	0
104	20240625	172100	115694712	1960	1960	1960	1960	0
105	20240625	172000	115694712	1960	1960	1960	1960	0
106	20240625	171900	115694712	1960	1960	1960	1960	0
107	20240625	171800	115694712	1960	1960	1960	1960	0
108	20240625	171700	115694712	1960	1960	1960	1960	0
109	20240625	171600	115694712	1960	1960	1960	1960	0
110	20240625	171500	115694712	1960	1960	1960	1960	0
111	20240625	171400	115694712	1960	1960	1960	1960	0
112	20240625	171300	115694712	1960	1960	1960	1960	0
113	20240625	171200	115694712	1960	1960	1960	1960	0
114	20240625	171100	115694712	1960	1960	1960	1960	0
115	20240625	171000	115694712	1960	1960	1960	1960	0
116	20240625	170900	115694712	1960	1960	1960	1960	0
117	20240625	170800	115694712	1960	1960	1960	1960	0
118	20240625	170700	115694712	1960	1960	1960	1960	0
119	20240625	170600	115694712	1960	1960	1960	1960	0
120	20240625	170500	115694712	1960	1960	1960	1960	0
121	20240625	170400	115694712	1960	1960	1960	1960	0
122	20240625	170300	115694712	1960	1960	1960	1960	207
123	20240625	170200	115694712	1960	1960	1960	1960	0
124	20240625	170100	115694712	1960	1960	1960	1960	0
125	20240625	170000	115694712	1960	1960	1960	1960	0
126	20240625	165900	115694712	1960	1960	1960	1960	0
127	20240625	165800	115694712	1960	1960	1960	1960	0
128	20240625	165700	115694712	1960	1960	1960	1960	0
129	20240625	165600	115694712	1960	1960	1960	1960	0
130	20240625	165500	115694712	1960	1960	1960	1960	0
131	20240625	165400	115694712	1960	1960	1960	1960	0
132	20240625	165300	115694712	1960	1960	1960	1960	0
133	20240625	165200	115694712	1960	1960	1960	1960	0
134	20240625	165100	115694712	1960	1960	1960	1960	0
135	20240625	165000	115694712	1960	1960	1960	1960	0
136	20240625	164900	115694712	1960	1960	1960	1960	0
137	20240625	164800	115694712	1960	1960	1960	1960	0
138	20240625	164700	115694712	1960	1960	1960	1960	0
139	20240625	164600	115694712	1960	1960	1960	1960	0
140	20240625	164500	115694712	1960	1960	1960	1960	0
141	20240625	164400	115694712	1960	1960	1960	1960	0
142	20240625	164300	115694712	1960	1960	1960	1960	0
143	20240625	164200	115694712	1960	1960	1960	1960	0
144	20240625	164100	115694712	1960	1960	1960	1960	0
145	20240625	164000	115694712	1960	1960	1960	1960	0
146	20240625	163900	115694712	1960	1960	1960	1960	0
147	20240625	163800	115694712	1960	1960	1960	1960	0
148	20240625	163700	115694712	1960	1960	1960	1960	0
149	20240625	163600	115694712	1960	1960	1960	1960	0
150	20240625	163500	115694712	1960	1960	1960	1960	0
151	20240625	163400	115694712	1960	1960	1960	1960	0
152	20240625	163300	115694712	1960	1960	1960	1960	207
153	20240625	163200	115694712	1960	1960	1960	1960	0
154	20240625	163100	115694712	1960	1960	1960	1960	0
155	20240625	163000	115694712	1960	1960	1960	1960	0
156	20240625	162900	115694712	1960	1960	1960	1960	0
157	20240625	162800	115694712	1960	1960	1960	1960	0
158	20240625	162700	115694712	1960	1960	1960	1960	0
159	20240625	162600	115694712	1960	1960	1960	1960	0
160	20240625	162500	115694712	1960	1960	1960	1960	0
161	20240625	162400	115694712	1960	1960	1960	1960	0
162	20240625	162300	115694712	1960	1960	1960	1960	0
163	20240625	162200	115694712	1960	1960	1960	1960	0
164	20240625	162100	115694712	1960	1960	1960	1960	0
165	20240625	162000	115694712	1960	1960	1960	1960	0
166	20240625	161900	115694712	1960	1960	1960	1960	0
167	20240625	161800	115694712	1960	1960	1960	1960	0
168	20240625	161700	115694712	1960	1960	1960	1960	0
169	20240625	161600	115694712	1960	1960	1960	1960	0
170	20240625	161500	115694712	1960	1960	1960	1960	0
171	20240625	161400	115694712	1960	1960	1960	1960	0
172	20240625	161300	115694712	1960	1960	1960	1960	0
173	20240625	161200	115694712	1960	1960	1960	1960	0
174	20240625	161100	115694712	1960	1960	1960	1960	0
175	20240625	161000	115694712	1960	1960	1960	1960	0
176	20240625	160900	115694712	1960	1960	1960	1960	0
177	20240625	160800	115694712	1960	1960	1960	1960	0
178	20240625	160700	115694712	1960	1960	1960	1960	0
179	20240625	160600	115694712	1960	1960	1960	1960	0
180	20240625	160500	115694712	1960	1960	1960	1960	0
181	20240625	160400	115694712	1960	1960	1960	1960	0
182	20240625	160300	115694712	1960	1960	1960	1960	207
183	20240625	160200	115694712	1960	1960	1960	1960	0
184	20240625	160100	115694712	1960	1960	1960	1960	0
185	20240625	160000	115694712	1960	1960	1960	1960	0
186	20240625	155900	115694712	1960	1960	1960	1960	0
187	20240625	155800	115694712	1960	1960	1960	1960	0
188	20240625	155700	115694712	1960	1960	1960	1960	0
189	20240625	155600	115694712	1960	1960	1960	1960	0
190	20240625	155500	115694712	1960	1960	1960	1960	0
191	20240625	155400	115694712	1960	1960	1960	1960	0
192	20240625	155300	115694712	1960	1960	1960	1960	0
193	20240625	155200	115694712	1960	1960	1960	1960	0
194	20240625	155100	115694712	1960	1960	1960	1960	0
195	20240625	155000	115694712	1960	1960	1960	1960	0
196	20240625	154900	115694712	1960	1960	1960	1960	0
197	20240625	154800	115694712	1960	1960	1960	1960	0
198	20240625	154700	115694712	1960	1960	1960	1960	0
199	20240625	154600	115694712	1960	1960	1960	1960	0
200	20240625	154500	115694712	1960	1960	1960	1960	0
201	20240625	154400	115694712	1960	1960	1960	1960	0
202	20240625	154300	115694712	1960	1960	1960	1960	0
203	20240625	154200	115694712	1960	1960	1960	1960	0
204	20240625	154100	115694712	1960	1960	1960	1960	0
205	20240625	154000	115694712	1960	1960	1960	1960	0
206	20240625	153900	115694712	1960	1960	1960	1960	0
207	20240625	153800	115694712	1960	1960	1960	1960	0
208	20240625	153700	115694712	1960	1960	1960	1960	0
209	20240625	153600	115694712	1960	1960	1960	1960	0
210	20240625	153500	115694712	1960	1960	1960	1960	0
211	20240625	153400	115694712	1960	1960	1960	1960	0
212	20240625	153300	115694712	1960	1960	1960	1960	207
213	20240625	153200	115694712	1960	1960	1960	1960	0
214	20240625	153100	115694712	1960	1960	1960	1960	0
215	20240625	153000	115694712	1960	1960	1960	1960	207
216	20240625	152900	115288992	1956	1956	1956	1956	0
217	20240625	152800	115288992	1956	1956	1956	1956	0
218	20240625	152700	115288992	1956	1956	1956	1956	0
219	20240625	152600	115288992	1956	1956	1956	1956	0
220	20240625	152500	115288992	1956	1956	1956	1956	0
221	20240625	152400	115288992	1956	1956	1956	1956	0
222	20240625	152300	115288992	1956	1956	1956	1956	0
223	20240625	152200	115288992	1956	1956	1956	1956	0
224	20240625	152100	115288992	1956	1956	1956	1956	0
225	20240625	152000	115288992	1956	1956	1956	1956	0
226	20240625	151900	115288992	1956	1956	1956	1956	0
227	20240625	151800	115288992	1956	1956	1956	1956	1
228	20240625	151700	115287036	1956	1956	1956	1956	0
229	20240625	151600	115287036	1956	1956	1956	1956	0
230	20240625	151500	115287036	1956	1956	1956	1956	0
231	20240625	151400	115287036	1956	1956	1956	1956	0
232	20240625	151300	115287036	1956	1956	1956	1956	0
233	20240625	151200	115287036	1956	1956	1956	1956	1
234	20240625	151100	115285080	1952	1952	1952	1952	710
235	20240625	151000	113899160	1953	1953	1953	1953	0
236	20240625	150900	113899160	1953	1953	1953	1953	0
237	20240625	150800	113899160	1953	1953	1953	1953	0
238	20240625	150700	113899160	1953	1953	1953	1953	0
239	20240625	150600	113899160	1953	1953	1953	1953	0
240	20240625	150500	113899160	1953	1953	1953	1953	0
241	20240625	150400	113899160	1953	1953	1953	1953	0
242	20240625	150300	113899160	1953	1953	1953	1953	0
243	20240625	150200	113899160	1953	1953	1953	1953	0
244	20240625	150100	113899160	1953	1953	1953	1953	100
245	20240625	150000	113703860	1952	1952	1952	1952	0
246	20240625	145900	113703860	1952	1952	1952	1952	229
247	20240625	145800	113256852	1953	1953	1953	1953	0
248	20240625	145700	113256852	1953	1953	1953	1953	0
249	20240625	145600	113256852	1953	1953	1953	1953	71
250	20240625	145500	113118189	1953	1953	1953	1953	6
251	20240625	145400	113106471	1953	1954	1954	1953	50
252	20240625	145300	113008775	1956	1956	1956	1956	0
253	20240625	145200	113008775	1956	1956	1956	1956	0
254	20240625	145100	113008775	1956	1956	1956	1956	0
255	20240625	145000	113008775	1956	1956	1956	1956	0
256	20240625	144900	113008775	1956	1956	1956	1956	0
257	20240625	144800	113008775	1956	1956	1956	1956	0
258	20240625	144700	113008775	1956	1956	1956	1956	1
259	20240625	144600	113006819	1956	1956	1956	1956	0
260	20240625	144500	113006819	1956	1956	1956	1956	0
261	20240625	144400	113006819	1956	1956	1956	1956	0
262	20240625	144300	113006819	1956	1956	1956	1956	0
263	20240625	144200	113006819	1956	1956	1956	1956	600
264	20240625	144100	111833219	1956	1956	1956	1956	0
265	20240625	144000	111833219	1956	1956	1956	1956	0
266	20240625	143900	111833219	1956	1956	1956	1956	0
267	20240625	143800	111833219	1956	1956	1956	1956	0
268	20240625	143700	111833219	1956	1956	1956	1956	0
269	20240625	143600	111833219	1956	1956	1956	1956	0
270	20240625	143500	111833219	1956	1956	1956	1956	0
271	20240625	143400	111833219	1956	1956	1956	1956	0
272	20240625	143300	111833219	1956	1956	1956	1956	0
273	20240625	143200	111833219	1956	1956	1956	1956	10
274	20240625	143100	111813659	1956	1956	1956	1956	0
275	20240625	143000	111813659	1956	1957	1957	1956	400
276	20240625	142900	111031209	1960	1960	1960	1960	0
277	20240625	142800	111031209	1960	1960	1960	1960	0
278	20240625	142700	111031209	1960	1960	1960	1960	2
279	20240625	142600	111027289	1960	1960	1960	1960	75
280	20240625	142500	110880289	1960	1960	1960	1960	13
281	20240625	142400	110854809	1960	1960	1960	1960	14
282	20240625	142300	110827369	1960	1960	1960	1960	0
283	20240625	142200	110827369	1960	1960	1960	1960	0
284	20240625	142100	110827369	1960	1960	1960	1960	0
285	20240625	142000	110827369	1960	1960	1960	1960	0
286	20240625	141900	110827369	1960	1960	1960	1960	0
287	20240625	141800	110827369	1960	1960	1960	1960	0
288	20240625	141700	110827369	1960	1960	1960	1960	1
289	20240625	141600	110825409	1958	1955	1958	1955	652
290	20240625	141500	109548934	1954	1954	1954	1954	500
291	20240625	141400	108571934	1953	1953	1953	1953	0
292	20240625	141300	108571934	1953	1953	1953	1953	0
293	20240625	141200	108571934	1953	1953	1953	1953	2
294	20240625	141100	108568028	1953	1953	1953	1953	0
295	20240625	141000	108568028	1953	1953	1953	1953	0
296	20240625	140900	108568028	1953	1953	1953	1953	0
297	20240625	140800	108568028	1953	1953	1953	1953	0
298	20240625	140700	108568028	1953	1953	1953	1953	0
299	20240625	140600	108568028	1953	1953	1953	1953	0
300	20240625	140500	108568028	1953	1953	1953	1953	0
301	20240625	140400	108568028	1953	1953	1953	1953	0
302	20240625	140300	108568028	1953	1953	1953	1953	0
303	20240625	140200	108568028	1953	1953	1953	1953	0
304	20240625	140100	108568028	1953	1953	1953	1953	0
305	20240625	140000	108568028	1953	1953	1953	1953	34
306	20240625	135900	108501626	1953	1953	1953	1953	0
307	20240625	135800	108501626	1953	1953	1953	1953	144
308	20240625	135700	108220394	1953	1953	1953	1953	0
309	20240625	135600	108220394	1953	1953	1953	1953	0
310	20240625	135500	108220394	1953	1953	1953	1953	0
311	20240625	135400	108220394	1953	1953	1953	1953	0
312	20240625	135300	108220394	1953	1953	1953	1953	10
313	20240625	135200	108200864	1953	1953	1953	1953	0
314	20240625	135100	108200864	1953	1953	1953	1953	0
315	20240625	135000	108200864	1953	1953	1953	1953	0
316	20240625	134900	108200864	1953	1953	1953	1953	0
317	20240625	134800	108200864	1953	1953	1953	1953	0
318	20240625	134700	108200864	1953	1953	1953	1953	0
319	20240625	134600	108200864	1953	1953	1953	1953	0
320	20240625	134500	108200864	1953	1953	1953	1953	2
321	20240625	134400	108196958	1953	1953	1953	1953	0
322	20240625	134300	108196958	1953	1953	1953	1953	0
323	20240625	134200	108196958	1953	1953	1953	1953	75
324	20240625	134100	108050483	1952	1954	1954	1952	195
325	20240625	134000	107669628	1954	1954	1954	1954	0
326	20240625	133900	107669628	1954	1954	1954	1954	0
327	20240625	133800	107669628	1954	1954	1954	1954	0
328	20240625	133700	107669628	1954	1954	1954	1954	1
329	20240625	133600	107667674	1953	1953	1953	1953	0
330	20240625	133500	107667674	1953	1953	1953	1953	0
331	20240625	133400	107667674	1953	1953	1953	1953	0
332	20240625	133300	107667674	1953	1953	1953	1953	94
333	20240625	133200	107484092	1953	1953	1953	1953	0
334	20240625	133100	107484092	1953	1953	1953	1953	0
335	20240625	133000	107484092	1953	1953	1953	1953	0
336	20240625	132900	107484092	1953	1953	1953	1953	1
337	20240625	132800	107482139	1950	1950	1950	1950	0
338	20240625	132700	107482139	1950	1950	1950	1950	0
339	20240625	132600	107482139	1950	1950	1950	1950	0
340	20240625	132500	107482139	1950	1950	1950	1950	1
341	20240625	132400	107480189	1950	1950	1950	1950	0
342	20240625	132300	107480189	1950	1950	1950	1950	1
343	20240625	132200	107478239	1947	1947	1947	1947	0
344	20240625	132100	107478239	1947	1947	1947	1947	100
345	20240625	132000	107283539	1950	1950	1950	1950	0
346	20240625	131900	107283539	1950	1950	1950	1950	0
347	20240625	131800	107283539	1950	1950	1950	1950	100
348	20240625	131700	107088539	1951	1951	1951	1951	39
349	20240625	131600	107012450	1951	1951	1951	1951	200
350	20240625	131500	106622250	1953	1953	1953	1953	5
351	20240625	131400	106612485	1954	1954	1954	1954	0
352	20240625	131300	106612485	1954	1954	1954	1954	1
353	20240625	131200	106610531	1951	1951	1951	1951	0
354	20240625	131100	106610531	1951	1951	1951	1951	0
355	20240625	131000	106610531	1951	1951	1951	1951	700
356	20240625	130900	105244831	1951	1952	1952	1951	1000
357	20240625	130800	103293760	1952	1952	1952	1952	0
358	20240625	130700	103293760	1952	1952	1952	1952	0
359	20240625	130600	103293760	1952	1952	1952	1952	0
360	20240625	130500	103293760	1952	1952	1952	1952	0
361	20240625	130400	103293760	1952	1952	1952	1952	0
362	20240625	130300	103293760	1952	1952	1952	1952	0
363	20240625	130200	103293760	1952	1952	1952	1952	100
364	20240625	130100	103098560	1952	1952	1952	1952	0
365	20240625	130000	103098560	1952	1952	1952	1952	100
366	20240625	125900	102903360	1951	1951	1951	1951	99
367	20240625	125800	102710211	1951	1951	1951	1951	1
368	20240625	125700	102708260	1953	1952	1953	1952	1130
369	20240625	125600	100501449	1951	1951	1951	1951	277
370	20240625	125500	99961022	1952	1952	1952	1952	1
371	20240625	125400	99959070	1952	1952	1952	1952	0
372	20240625	125300	99959070	1952	1952	1952	1952	51
373	20240625	125200	99859518	1954	1954	1954	1954	13
374	20240625	125100	99834116	1951	1952	1952	1951	21
375	20240625	125000	99793131	1952	1952	1952	1952	1
376	20240625	124900	99791179	1950	1950	1950	1950	0
377	20240625	124800	99791179	1950	1950	1950	1950	0
378	20240625	124700	99791179	1950	1945	1950	1945	2403
379	20240625	124600	95110527	1945	1945	1945	1945	0
380	20240625	124500	95110527	1945	1945	1945	1945	0
381	20240625	124400	95110527	1945	1948	1948	1945	14
382	20240625	124300	95083276	1945	1945	1945	1945	0
383	20240625	124200	95083276	1945	1945	1945	1945	1184
384	20240625	124100	92780396	1945	1945	1945	1945	0
385	20240625	124000	92780396	1945	1945	1945	1945	0
386	20240625	123900	92780396	1945	1945	1945	1945	1
387	20240625	123800	92778451	1942	1942	1942	1942	0
388	20240625	123700	92778451	1942	1942	1942	1942	106
389	20240625	123600	92572599	1942	1942	1942	1942	0
390	20240625	123500	92572599	1942	1943	1943	1942	2774
391	20240625	123400	87185439	1943	1943	1943	1943	0
392	20240625	123300	87185439	1943	1943	1943	1943	0
393	20240625	123200	87185439	1943	1944	1944	1943	1113
394	20240625	123100	85022850	1945	1945	1945	1945	0
395	20240625	123000	85022850	1945	1945	1945	1945	0
396	20240625	122900	85022850	1945	1945	1945	1945	72
397	20240625	122800	84882810	1945	1946	1946	1945	52
398	20240625	122700	84781668	1946	1946	1946	1946	30
399	20240625	122600	84723288	1947	1947	1947	1947	73
400	20240625	122500	84581157	1948	1948	1948	1948	21
401	20240625	122400	84540249	1948	1948	1948	1948	0
402	20240625	122300	84540249	1948	1948	1948	1948	0
403	20240625	122200	84540249	1948	1948	1948	1948	25
404	20240625	122100	84491549	1948	1948	1948	1948	31
405	20240625	122000	84431161	1948	1948	1948	1948	17
406	20240625	121900	84398045	1948	1949	1950	1948	126
407	20240625	121800	84152495	1949	1949	1949	1949	1
408	20240625	121700	84150546	1942	1942	1942	1942	20
409	20240625	121600	84111706	1943	1943	1943	1943	9
410	20240625	121500	84094219	1942	1942	1942	1942	10
411	20240625	121400	84074799	1942	1942	1942	1942	0
412	20240625	121300	84074799	1942	1942	1942	1942	1
413	20240625	121200	84072857	1945	1945	1945	1943	202
414	20240625	121100	83679971	1942	1949	1949	1942	5415
415	20240625	121000	73147755	1949	1949	1949	1949	9
416	20240625	120900	73130214	1949	1950	1950	1949	300
417	20240625	120800	72545266	1950	1950	1950	1950	1
418	20240625	120700	72543316	1950	1950	1950	1950	20
419	20240625	120600	72504316	1951	1951	1951	1951	100
420	20240625	120500	72309216	1950	1950	1950	1950	18
421	20240625	120400	72274116	1950	1950	1950	1950	2
422	20240625	120300	72270216	1951	1951	1951	1951	0
423	20240625	120200	72270216	1951	1951	1951	1951	200
424	20240625	120100	71880016	1950	1950	1950	1950	10
425	20240625	120000	71860516	1951	1951	1951	1951	200
426	20240625	115900	71470316	1951	1951	1951	1951	100
427	20240625	115800	71275216	1951	1951	1951	1951	0
428	20240625	115700	71275216	1951	1951	1951	1951	0
429	20240625	115600	71275216	1951	1951	1951	1951	0
430	20240625	115500	71275216	1951	1951	1951	1951	0
431	20240625	115400	71275216	1951	1951	1951	1951	0
432	20240625	115300	71275216	1951	1951	1951	1951	0
433	20240625	115200	71275216	1951	1951	1951	1951	63
434	20240625	115100	71152303	1950	1950	1950	1950	0
435	20240625	115000	71152303	1950	1950	1950	1950	0
436	20240625	114900	71152303	1950	1950	1950	1950	0
437	20240625	114800	71152303	1950	1950	1950	1950	0
438	20240625	114700	71152303	1950	1950	1950	1950	0
439	20240625	114600	71152303	1950	1950	1950	1950	0
440	20240625	114500	71152303	1950	1950	1950	1950	0
441	20240625	114400	71152303	1950	1950	1950	1950	0
442	20240625	114300	71152303	1950	1950	1950	1950	0
443	20240625	114200	71152303	1950	1950	1950	1950	0
444	20240625	114100	71152303	1950	1950	1950	1950	0
445	20240625	114000	71152303	1950	1950	1950	1950	0
446	20240625	113900	71152303	1950	1950	1950	1950	620
447	20240625	113800	69943303	1950	1950	1950	1950	2381
448	20240625	113700	65300353	1950	1952	1952	1950	1973
449	20240625	113600	61450628	1952	1954	1954	1952	1658
450	20240625	113500	58212041	1955	1955	1955	1955	500
451	20240625	113400	57234541	1955	1955	1955	1955	6295
452	20240625	113300	44927816	1956	1956	1958	1956	3
453	20240625	113200	44921946	1956	1956	1956	1956	18
454	20240625	113100	44886738	1955	1955	1955	1955	7
455	20240625	113000	44873053	1955	1956	1956	1955	1093
456	20240625	112900	42736174	1956	1956	1956	1956	0
457	20240625	112800	42736174	1956	1956	1956	1956	0
458	20240625	112700	42736174	1956	1956	1956	1956	0
459	20240625	112600	42736174	1956	1956	1956	1956	0
460	20240625	112500	42736174	1956	1956	1956	1956	40
461	20240625	112400	42657934	1958	1958	1958	1958	0
462	20240625	112300	42657934	1958	1958	1958	1958	0
463	20240625	112200	42657934	1958	1958	1958	1958	0
464	20240625	112100	42657934	1958	1958	1958	1958	37
465	20240625	112000	42585488	1956	1956	1956	1956	0
466	20240625	111900	42585488	1956	1957	1957	1956	1943
467	20240625	111800	38783774	1958	1958	1958	1958	0
468	20240625	111700	38783774	1958	1958	1958	1958	0
469	20240625	111600	38783774	1958	1958	1958	1958	0
470	20240625	111500	38783774	1958	1958	1958	1958	0
471	20240625	111400	38783774	1958	1958	1958	1958	0
472	20240625	111300	38783774	1958	1958	1958	1958	0
473	20240625	111200	38783774	1958	1958	1958	1958	0
474	20240625	111100	38783774	1958	1958	1958	1958	7
475	20240625	111000	38770068	1958	1958	1958	1958	0
476	20240625	110900	38770068	1958	1958	1958	1958	0
477	20240625	110800	38770068	1958	1958	1958	1958	0
478	20240625	110700	38770068	1958	1958	1958	1958	0
479	20240625	110600	38770068	1958	1958	1958	1958	1
480	20240625	110500	38768110	1958	1958	1958	1958	0
481	20240625	110400	38768110	1958	1958	1958	1958	20
482	20240625	110300	38728950	1957	1957	1957	1957	0
483	20240625	110200	38728950	1957	1957	1957	1957	0
484	20240625	110100	38728950	1957	1958	1958	1957	343
485	20240625	110000	38057686	1958	1958	1958	1958	2417
486	20240625	105900	33325200	1958	1958	1958	1958	700
487	20240625	105800	31954600	1959	1959	1959	1959	0
488	20240625	105700	31954600	1959	1959	1959	1959	0
489	20240625	105600	31954600	1959	1959	1959	1959	13
490	20240625	105500	31929133	1959	1959	1959	1959	1
491	20240625	105400	31927174	1958	1958	1958	1958	0
492	20240625	105300	31927174	1958	1958	1958	1958	1
493	20240625	105200	31925216	1958	1958	1958	1958	0
494	20240625	105100	31925216	1958	1958	1958	1958	0
495	20240625	105000	31925216	1958	1958	1958	1958	0
496	20240625	104900	31925216	1958	1958	1958	1958	2
497	20240625	104800	31921300	1959	1959	1959	1959	0
498	20240625	104700	31921300	1959	1959	1959	1959	339
499	20240625	104600	31257199	1960	1960	1960	1960	6
500	20240625	104500	31245439	1959	1959	1959	1959	0
501	20240625	104400	31245439	1959	1959	1959	1959	0
502	20240625	104300	31245439	1959	1959	1959	1959	100
503	20240625	104200	31049539	1959	1959	1959	1959	0
504	20240625	104100	31049539	1959	1959	1959	1959	0
505	20240625	104000	31049539	1959	1959	1959	1959	0
506	20240625	103900	31049539	1959	1960	1960	1959	1901
507	20240625	103800	27325479	1960	1960	1960	1960	1
508	20240625	103700	27323519	1960	1960	1960	1960	0
509	20240625	103600	27323519	1960	1960	1960	1960	3
510	20240625	103500	27317639	1959	1959	1959	1959	0
511	20240625	103400	27317639	1959	1959	1959	1959	0
512	20240625	103300	27317639	1959	1960	1960	1959	121
513	20240625	103200	27080588	1960	1961	1961	1960	1355
514	20240625	103100	24424533	1961	1961	1961	1961	0
515	20240625	103000	24424533	1961	1961	1961	1961	0
516	20240625	102900	24424533	1961	1961	1961	1961	25
517	20240625	102800	24375508	1961	1961	1961	1961	0
518	20240625	102700	24375508	1961	1961	1961	1961	0
519	20240625	102600	24375508	1961	1961	1961	1961	148
520	20240625	102500	24085280	1961	1961	1961	1961	0
521	20240625	102400	24085280	1961	1961	1961	1961	0
522	20240625	102300	24085280	1961	1961	1961	1961	15
523	20240625	102200	24055865	1961	1961	1961	1961	0
524	20240625	102100	24055865	1961	1961	1961	1961	49
525	20240625	102000	23959776	1960	1960	1960	1960	0
526	20240625	101900	23959776	1960	1960	1960	1960	0
527	20240625	101800	23959776	1960	1960	1960	1960	0
528	20240625	101700	23959776	1960	1960	1960	1960	0
529	20240625	101600	23959776	1960	1960	1960	1960	10
530	20240625	101500	23940176	1960	1960	1960	1960	0
531	20240625	101400	23940176	1960	1960	1960	1960	0
532	20240625	101300	23940176	1960	1961	1961	1960	4
533	20240625	101200	23932334	1961	1961	1961	1961	0
534	20240625	101100	23932334	1961	1961	1961	1961	1
535	20240625	101000	23930373	1960	1960	1960	1960	300
536	20240625	100900	23342373	1961	1961	1961	1961	0
537	20240625	100800	23342373	1961	1961	1961	1961	0
538	20240625	100700	23342373	1961	1961	1961	1961	0
539	20240625	100600	23342373	1961	1961	1961	1961	0
540	20240625	100500	23342373	1961	1961	1961	1961	0
541	20240625	100400	23342373	1961	1961	1961	1961	0
542	20240625	100300	23342373	1961	1961	1961	1961	0
543	20240625	100200	23342373	1961	1961	1961	1961	0
544	20240625	100100	23342373	1961	1961	1961	1961	0
545	20240625	100000	23342373	1961	1961	1961	1961	0
546	20240625	095900	23342373	1961	1961	1961	1961	0
547	20240625	095800	23342373	1961	1961	1961	1961	0
548	20240625	095700	23342373	1961	1961	1961	1961	0
549	20240625	095600	23342373	1961	1961	1961	1961	50
550	20240625	095500	23244323	1961	1961	1961	1961	0
551	20240625	095400	23244323	1961	1961	1961	1961	50
552	20240625	095300	23146273	1961	1961	1961	1961	0
553	20240625	095200	23146273	1961	1961	1961	1961	10
554	20240625	095100	23126663	1961	1961	1961	1961	0
555	20240625	095000	23126663	1961	1961	1961	1961	0
556	20240625	094900	23126663	1961	1961	1961	1961	20
557	20240625	094800	23087443	1961	1961	1961	1961	1
558	20240625	094700	23085482	1960	1961	1961	1960	65
559	20240625	094600	22958057	1961	1961	1961	1961	0
560	20240625	094500	22958057	1961	1961	1961	1961	0
561	20240625	094400	22958057	1961	1961	1961	1961	0
562	20240625	094300	22958057	1961	1960	1961	1960	550
563	20240625	094200	21879557	1960	1960	1960	1960	0
564	20240625	094100	21879557	1960	1960	1960	1960	0
565	20240625	094000	21879557	1960	1960	1960	1960	88
566	20240625	093900	21707077	1960	1959	1960	1959	6
567	20240625	093800	21695322	1959	1959	1959	1959	0
568	20240625	093700	21695322	1959	1960	1960	1959	275
569	20240625	093600	21156586	1960	1960	1960	1960	30
570	20240625	093500	21097786	1958	1960	1960	1958	2896
571	20240625	093400	15421665	1961	1962	1962	1961	505
572	20240625	093300	14431357	1961	1961	1961	1961	0
573	20240625	093200	14431357	1961	1961	1961	1961	20
574	20240625	093100	14392137	1960	1960	1960	1960	300
575	20240625	093000	13804137	1961	1961	1961	1961	77
576	20240625	092900	13653140	1963	1964	1964	1963	679
577	20240625	092800	12320084	1964	1964	1964	1964	1
578	20240625	092700	12318120	1961	1962	1962	1961	650
579	20240625	092600	11043469	1961	1965	1965	1961	2243
580	20240625	092500	6643827	1965	1965	1965	1965	0
581	20240625	092400	6643827	1965	1965	1965	1965	72
582	20240625	092300	6502347	1965	1965	1965	1965	34
583	20240625	092200	6435537	1965	1965	1965	1965	66
584	20240625	092100	6305847	1965	1965	1965	1965	7
585	20240625	092000	6292092	1964	1964	1964	1964	547
586	20240625	091900	5217784	1964	1964	1964	1963	599
587	20240625	091800	4041498	1965	1965	1965	1965	1
588	20240625	091700	4039533	1965	1965	1965	1965	100
589	20240625	091600	3843033	1964	1964	1964	1964	122
590	20240625	091500	3603425	1965	1965	1965	1965	45
591	20240625	091400	3515000	1965	1965	1965	1965	45
592	20240625	091300	3426575	1965	1966	1966	1965	886
593	20240625	091200	1685583	1970	1970	1970	1970	0
594	20240625	091100	1685583	1970	1970	1970	1970	2
595	20240625	091000	1681643	1977	1965	1977	1965	3
596	20240625	090900	1675724	1977	1977	1977	1977	10
597	20240625	090800	1655954	1964	1964	1964	1964	0
598	20240625	090700	1655954	1964	1964	1964	1964	0
599	20240625	090600	1655954	1964	1966	1966	1964	104
600	20240625	090500	1451566	1966	1966	1966	1966	0
601	20240625	090400	1451566	1966	1966	1966	1966	15
602	20240625	090300	1422076	1967	1968	1968	1967	254
603	20240625	090200	922234	1968	1969	1970	1968	42
604	20240625	090100	839529	1970	1972	1981	1970	423
605	20240625	090000	5952	1984	1984	1984	1984	3