KissMeData/098660/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	200400	107758196	1973	1973	1973	1973	258
3	20240610	200300	107758196	1973	1973	1973	1973	0
4	20240610	200200	107758196	1973	1973	1973	1973	0
5	20240610	200100	107758196	1973	1973	1973	1973	0
6	20240610	200000	107758196	1973	1973	1973	1973	0
7	20240610	195900	107758196	1973	1973	1973	1973	0
8	20240610	195800	107758196	1973	1973	1973	1973	0
9	20240610	195700	107758196	1973	1973	1973	1973	0
10	20240610	195600	107758196	1973	1973	1973	1973	0
11	20240610	195500	107758196	1973	1973	1973	1973	0
12	20240610	195400	107758196	1973	1973	1973	1973	0
13	20240610	195300	107758196	1973	1973	1973	1973	0
14	20240610	195200	107758196	1973	1973	1973	1973	0
15	20240610	195100	107758196	1973	1973	1973	1973	0
16	20240610	195000	107758196	1973	1973	1973	1973	0
17	20240610	194900	107758196	1973	1973	1973	1973	0
18	20240610	194800	107758196	1973	1973	1973	1973	0
19	20240610	194700	107758196	1973	1973	1973	1973	0
20	20240610	194600	107758196	1973	1973	1973	1973	0
21	20240610	194500	107758196	1973	1973	1973	1973	0
22	20240610	194400	107758196	1973	1973	1973	1973	0
23	20240610	194300	107758196	1973	1973	1973	1973	0
24	20240610	194200	107758196	1973	1973	1973	1973	0
25	20240610	194100	107758196	1973	1973	1973	1973	0
26	20240610	194000	107758196	1973	1973	1973	1973	0
27	20240610	193900	107758196	1973	1973	1973	1973	0
28	20240610	193800	107758196	1973	1973	1973	1973	0
29	20240610	193700	107758196	1973	1973	1973	1973	0
30	20240610	193600	107758196	1973	1973	1973	1973	0
31	20240610	193500	107758196	1973	1973	1973	1973	0
32	20240610	193400	107758196	1973	1973	1973	1973	258
33	20240610	193300	107758196	1973	1973	1973	1973	0
34	20240610	193200	107758196	1973	1973	1973	1973	0
35	20240610	193100	107758196	1973	1973	1973	1973	0
36	20240610	193000	107758196	1973	1973	1973	1973	0
37	20240610	192900	107758196	1973	1973	1973	1973	0
38	20240610	192800	107758196	1973	1973	1973	1973	0
39	20240610	192700	107758196	1973	1973	1973	1973	0
40	20240610	192600	107758196	1973	1973	1973	1973	0
41	20240610	192500	107758196	1973	1973	1973	1973	0
42	20240610	192400	107758196	1973	1973	1973	1973	0
43	20240610	192300	107758196	1973	1973	1973	1973	0
44	20240610	192200	107758196	1973	1973	1973	1973	0
45	20240610	192100	107758196	1973	1973	1973	1973	0
46	20240610	192000	107758196	1973	1973	1973	1973	0
47	20240610	191900	107758196	1973	1973	1973	1973	0
48	20240610	191800	107758196	1973	1973	1973	1973	0
49	20240610	191700	107758196	1973	1973	1973	1973	0
50	20240610	191600	107758196	1973	1973	1973	1973	0
51	20240610	191500	107758196	1973	1973	1973	1973	0
52	20240610	191400	107758196	1973	1973	1973	1973	0
53	20240610	191300	107758196	1973	1973	1973	1973	0
54	20240610	191200	107758196	1973	1973	1973	1973	0
55	20240610	191100	107758196	1973	1973	1973	1973	0
56	20240610	191000	107758196	1973	1973	1973	1973	0
57	20240610	190900	107758196	1973	1973	1973	1973	0
58	20240610	190800	107758196	1973	1973	1973	1973	0
59	20240610	190700	107758196	1973	1973	1973	1973	0
60	20240610	190600	107758196	1973	1973	1973	1973	0
61	20240610	190500	107758196	1973	1973	1973	1973	0
62	20240610	190400	107758196	1973	1973	1973	1973	258
63	20240610	190300	107758196	1973	1973	1973	1973	0
64	20240610	190200	107758196	1973	1973	1973	1973	0
65	20240610	190100	107758196	1973	1973	1973	1973	0
66	20240610	190000	107758196	1973	1973	1973	1973	0
67	20240610	185900	107758196	1973	1973	1973	1973	0
68	20240610	185800	107758196	1973	1973	1973	1973	0
69	20240610	185700	107758196	1973	1973	1973	1973	0
70	20240610	185600	107758196	1973	1973	1973	1973	0
71	20240610	185500	107758196	1973	1973	1973	1973	0
72	20240610	185400	107758196	1973	1973	1973	1973	0
73	20240610	185300	107758196	1973	1973	1973	1973	0
74	20240610	185200	107758196	1973	1973	1973	1973	0
75	20240610	185100	107758196	1973	1973	1973	1973	0
76	20240610	185000	107758196	1973	1973	1973	1973	0
77	20240610	184900	107758196	1973	1973	1973	1973	0
78	20240610	184800	107758196	1973	1973	1973	1973	0
79	20240610	184700	107758196	1973	1973	1973	1973	0
80	20240610	184600	107758196	1973	1973	1973	1973	0
81	20240610	184500	107758196	1973	1973	1973	1973	0
82	20240610	184400	107758196	1973	1973	1973	1973	0
83	20240610	184300	107758196	1973	1973	1973	1973	0
84	20240610	184200	107758196	1973	1973	1973	1973	0
85	20240610	184100	107758196	1973	1973	1973	1973	0
86	20240610	184000	107758196	1973	1973	1973	1973	0
87	20240610	183900	107758196	1973	1973	1973	1973	0
88	20240610	183800	107758196	1973	1973	1973	1973	0
89	20240610	183700	107758196	1973	1973	1973	1973	0
90	20240610	183600	107758196	1973	1973	1973	1973	0
91	20240610	183500	107758196	1973	1973	1973	1973	0
92	20240610	183400	107758196	1973	1973	1973	1973	258
93	20240610	183300	107758196	1973	1973	1973	1973	0
94	20240610	183200	107758196	1973	1973	1973	1973	0
95	20240610	183100	107758196	1973	1973	1973	1973	0
96	20240610	183000	107758196	1973	1973	1973	1973	0
97	20240610	182900	107758196	1973	1973	1973	1973	0
98	20240610	182800	107758196	1973	1973	1973	1973	0
99	20240610	182700	107758196	1973	1973	1973	1973	0
100	20240610	182600	107758196	1973	1973	1973	1973	0
101	20240610	182500	107758196	1973	1973	1973	1973	0
102	20240610	182400	107758196	1973	1973	1973	1973	0
103	20240610	182300	107758196	1973	1973	1973	1973	0
104	20240610	182200	107758196	1973	1973	1973	1973	0
105	20240610	182100	107758196	1973	1973	1973	1973	0
106	20240610	182000	107758196	1973	1973	1973	1973	0
107	20240610	181900	107758196	1973	1973	1973	1973	0
108	20240610	181800	107758196	1973	1973	1973	1973	0
109	20240610	181700	107758196	1973	1973	1973	1973	0
110	20240610	181600	107758196	1973	1973	1973	1973	0
111	20240610	181500	107758196	1973	1973	1973	1973	0
112	20240610	181400	107758196	1973	1973	1973	1973	0
113	20240610	181300	107758196	1973	1973	1973	1973	0
114	20240610	181200	107758196	1973	1973	1973	1973	0
115	20240610	181100	107758196	1973	1973	1973	1973	0
116	20240610	181000	107758196	1973	1973	1973	1973	0
117	20240610	180900	107758196	1973	1973	1973	1973	0
118	20240610	180800	107758196	1973	1973	1973	1973	0
119	20240610	180700	107758196	1973	1973	1973	1973	0
120	20240610	180600	107758196	1973	1973	1973	1973	0
121	20240610	180500	107758196	1973	1973	1973	1973	0
122	20240610	180400	107758196	1973	1973	1973	1973	258
123	20240610	180300	107758196	1973	1973	1973	1973	0
124	20240610	180200	107758196	1973	1973	1973	1973	0
125	20240610	180100	107758196	1973	1973	1973	1973	0
126	20240610	180000	107758196	1973	1973	1973	1973	0
127	20240610	175900	107758196	1973	1973	1973	1973	0
128	20240610	175800	107758196	1973	1973	1973	1973	0
129	20240610	175700	107758196	1973	1973	1973	1973	0
130	20240610	175600	107758196	1973	1973	1973	1973	0
131	20240610	175500	107758196	1973	1973	1973	1973	0
132	20240610	175400	107758196	1973	1973	1973	1973	0
133	20240610	175300	107758196	1973	1973	1973	1973	0
134	20240610	175200	107758196	1973	1973	1973	1973	0
135	20240610	175100	107758196	1973	1973	1973	1973	0
136	20240610	175000	107758196	1973	1973	1973	1973	0
137	20240610	174900	107758196	1973	1973	1973	1973	0
138	20240610	174800	107758196	1973	1973	1973	1973	0
139	20240610	174700	107758196	1973	1973	1973	1973	0
140	20240610	174600	107758196	1973	1973	1973	1973	0
141	20240610	174500	107758196	1973	1973	1973	1973	0
142	20240610	174400	107758196	1973	1973	1973	1973	0
143	20240610	174300	107758196	1973	1973	1973	1973	0
144	20240610	174200	107758196	1973	1973	1973	1973	0
145	20240610	174100	107758196	1973	1973	1973	1973	0
146	20240610	174000	107758196	1973	1973	1973	1973	0
147	20240610	173900	107758196	1973	1973	1973	1973	0
148	20240610	173800	107758196	1973	1973	1973	1973	0
149	20240610	173700	107758196	1973	1973	1973	1973	0
150	20240610	173600	107758196	1973	1973	1973	1973	0
151	20240610	173500	107758196	1973	1973	1973	1973	0
152	20240610	173400	107758196	1973	1973	1973	1973	258
153	20240610	173300	107758196	1973	1973	1973	1973	0
154	20240610	173200	107758196	1973	1973	1973	1973	0
155	20240610	173100	107758196	1973	1973	1973	1973	0
156	20240610	173000	107758196	1973	1973	1973	1973	0
157	20240610	172900	107758196	1973	1973	1973	1973	0
158	20240610	172800	107758196	1973	1973	1973	1973	0
159	20240610	172700	107758196	1973	1973	1973	1973	0
160	20240610	172600	107758196	1973	1973	1973	1973	0
161	20240610	172500	107758196	1973	1973	1973	1973	0
162	20240610	172400	107758196	1973	1973	1973	1973	0
163	20240610	172300	107758196	1973	1973	1973	1973	0
164	20240610	172200	107758196	1973	1973	1973	1973	0
165	20240610	172100	107758196	1973	1973	1973	1973	0
166	20240610	172000	107758196	1973	1973	1973	1973	0
167	20240610	171900	107758196	1973	1973	1973	1973	0
168	20240610	171800	107758196	1973	1973	1973	1973	0
169	20240610	171700	107758196	1973	1973	1973	1973	0
170	20240610	171600	107758196	1973	1973	1973	1973	0
171	20240610	171500	107758196	1973	1973	1973	1973	0
172	20240610	171400	107758196	1973	1973	1973	1973	0
173	20240610	171300	107758196	1973	1973	1973	1973	0
174	20240610	171200	107758196	1973	1973	1973	1973	0
175	20240610	171100	107758196	1973	1973	1973	1973	0
176	20240610	171000	107758196	1973	1973	1973	1973	0
177	20240610	170900	107758196	1973	1973	1973	1973	0
178	20240610	170800	107758196	1973	1973	1973	1973	0
179	20240610	170700	107758196	1973	1973	1973	1973	0
180	20240610	170600	107758196	1973	1973	1973	1973	0
181	20240610	170500	107758196	1973	1973	1973	1973	0
182	20240610	170400	107758196	1973	1973	1973	1973	258
183	20240610	170300	107758196	1973	1973	1973	1973	0
184	20240610	170200	107758196	1973	1973	1973	1973	0
185	20240610	170100	107758196	1973	1973	1973	1973	0
186	20240610	170000	107758196	1973	1973	1973	1973	0
187	20240610	165900	107758196	1973	1973	1973	1973	0
188	20240610	165800	107758196	1973	1973	1973	1973	0
189	20240610	165700	107758196	1973	1973	1973	1973	0
190	20240610	165600	107758196	1973	1973	1973	1973	0
191	20240610	165500	107758196	1973	1973	1973	1973	0
192	20240610	165400	107758196	1973	1973	1973	1973	0
193	20240610	165300	107758196	1973	1973	1973	1973	0
194	20240610	165200	107758196	1973	1973	1973	1973	0
195	20240610	165100	107758196	1973	1973	1973	1973	0
196	20240610	165000	107758196	1973	1973	1973	1973	0
197	20240610	164900	107758196	1973	1973	1973	1973	0
198	20240610	164800	107758196	1973	1973	1973	1973	0
199	20240610	164700	107758196	1973	1973	1973	1973	0
200	20240610	164600	107758196	1973	1973	1973	1973	0
201	20240610	164500	107758196	1973	1973	1973	1973	0
202	20240610	164400	107758196	1973	1973	1973	1973	0
203	20240610	164300	107758196	1973	1973	1973	1973	0
204	20240610	164200	107758196	1973	1973	1973	1973	0
205	20240610	164100	107758196	1973	1973	1973	1973	0
206	20240610	164000	107758196	1973	1973	1973	1973	0
207	20240610	163900	107758196	1973	1973	1973	1973	0
208	20240610	163800	107758196	1973	1973	1973	1973	0
209	20240610	163700	107758196	1973	1973	1973	1973	0
210	20240610	163600	107758196	1973	1973	1973	1973	0
211	20240610	163500	107758196	1973	1973	1973	1973	0
212	20240610	163400	107758196	1973	1973	1973	1973	258
213	20240610	163300	107758196	1973	1973	1973	1973	0
214	20240610	163200	107758196	1973	1973	1973	1973	0
215	20240610	163100	107758196	1973	1973	1973	1973	0
216	20240610	163000	107758196	1973	1973	1973	1973	0
217	20240610	162900	107758196	1973	1973	1973	1973	0
218	20240610	162800	107758196	1973	1973	1973	1973	0
219	20240610	162700	107758196	1973	1973	1973	1973	0
220	20240610	162600	107758196	1973	1973	1973	1973	0
221	20240610	162500	107758196	1973	1973	1973	1973	0
222	20240610	162400	107758196	1973	1973	1973	1973	0
223	20240610	162300	107758196	1973	1973	1973	1973	0
224	20240610	162200	107758196	1973	1973	1973	1973	0
225	20240610	162100	107758196	1973	1973	1973	1973	0
226	20240610	162000	107758196	1973	1973	1973	1973	0
227	20240610	161900	107758196	1973	1973	1973	1973	0
228	20240610	161800	107758196	1973	1973	1973	1973	0
229	20240610	161700	107758196	1973	1973	1973	1973	0
230	20240610	161600	107758196	1973	1973	1973	1973	0
231	20240610	161500	107758196	1973	1973	1973	1973	0
232	20240610	161400	107758196	1973	1973	1973	1973	0
233	20240610	161300	107758196	1973	1973	1973	1973	0
234	20240610	161200	107758196	1973	1973	1973	1973	0
235	20240610	161100	107758196	1973	1973	1973	1973	0
236	20240610	161000	107758196	1973	1973	1973	1973	0
237	20240610	160900	107758196	1973	1973	1973	1973	0
238	20240610	160800	107758196	1973	1973	1973	1973	0
239	20240610	160700	107758196	1973	1973	1973	1973	0
240	20240610	160600	107758196	1973	1973	1973	1973	0
241	20240610	160500	107758196	1973	1973	1973	1973	0
242	20240610	160400	107758196	1973	1973	1973	1973	258
243	20240610	160300	107758196	1973	1973	1973	1973	0
244	20240610	160200	107758196	1973	1973	1973	1973	0
245	20240610	160100	107758196	1973	1973	1973	1973	0
246	20240610	160000	107758196	1973	1973	1973	1973	0
247	20240610	155900	107758196	1973	1973	1973	1973	0
248	20240610	155800	107758196	1973	1973	1973	1973	0
249	20240610	155700	107758196	1973	1973	1973	1973	0
250	20240610	155600	107758196	1973	1973	1973	1973	0
251	20240610	155500	107758196	1973	1973	1973	1973	0
252	20240610	155400	107758196	1973	1973	1973	1973	0
253	20240610	155300	107758196	1973	1973	1973	1973	0
254	20240610	155200	107758196	1973	1973	1973	1973	0
255	20240610	155100	107758196	1973	1973	1973	1973	0
256	20240610	155000	107758196	1973	1973	1973	1973	0
257	20240610	154900	107758196	1973	1973	1973	1973	0
258	20240610	154800	107758196	1973	1973	1973	1973	0
259	20240610	154700	107758196	1973	1973	1973	1973	0
260	20240610	154600	107758196	1973	1973	1973	1973	0
261	20240610	154500	107758196	1973	1973	1973	1973	0
262	20240610	154400	107758196	1973	1973	1973	1973	0
263	20240610	154300	107758196	1973	1973	1973	1973	0
264	20240610	154200	107758196	1973	1973	1973	1973	0
265	20240610	154100	107758196	1973	1973	1973	1973	0
266	20240610	154000	107758196	1973	1973	1973	1973	0
267	20240610	153900	107758196	1973	1973	1973	1973	0
268	20240610	153800	107758196	1973	1973	1973	1973	0
269	20240610	153700	107758196	1973	1973	1973	1973	0
270	20240610	153600	107758196	1973	1973	1973	1973	0
271	20240610	153500	107758196	1973	1973	1973	1973	0
272	20240610	153400	107758196	1973	1973	1973	1973	258
273	20240610	153300	107758196	1973	1973	1973	1973	0
274	20240610	153200	107758196	1973	1973	1973	1973	0
275	20240610	153100	107758196	1973	1973	1973	1973	0
276	20240610	153000	107758196	1973	1973	1973	1973	258
277	20240610	152900	107249162	1970	1970	1970	1970	0
278	20240610	152800	107249162	1970	1970	1970	1970	0
279	20240610	152700	107249162	1970	1970	1970	1970	0
280	20240610	152600	107249162	1970	1970	1970	1970	0
281	20240610	152500	107249162	1970	1970	1970	1970	0
282	20240610	152400	107249162	1970	1970	1970	1970	0
283	20240610	152300	107249162	1970	1970	1970	1970	0
284	20240610	152200	107249162	1970	1970	1970	1970	0
285	20240610	152100	107249162	1970	1970	1970	1970	0
286	20240610	152000	107249162	1970	1970	1970	1970	0
287	20240610	151900	107249162	1970	1970	1970	1970	0
288	20240610	151800	107249162	1970	1969	1970	1969	20
289	20240610	151700	107209771	1970	1970	1970	1970	0
290	20240610	151600	107209771	1970	1956	1970	1955	388
291	20240610	151500	106451172	1956	1956	1956	1956	3
292	20240610	151400	106445304	1967	1967	1967	1967	0
293	20240610	151300	106445304	1967	1967	1967	1967	1
294	20240610	151200	106443337	1956	1956	1956	1956	1778
295	20240610	151100	102965569	1956	1956	1956	1956	0
296	20240610	151000	102965569	1956	1956	1956	1956	0
297	20240610	150900	102965569	1956	1956	1956	1956	68
298	20240610	150800	102832561	1956	1956	1956	1956	0
299	20240610	150700	102832561	1956	1956	1956	1956	0
300	20240610	150600	102832561	1956	1956	1956	1956	0
301	20240610	150500	102832561	1956	1956	1956	1956	0
302	20240610	150400	102832561	1956	1956	1956	1956	0
303	20240610	150300	102832561	1956	1956	1956	1956	0
304	20240610	150200	102832561	1956	1956	1956	1956	0
305	20240610	150100	102832561	1956	1956	1956	1956	0
306	20240610	150000	102832561	1956	1958	1958	1956	46
307	20240610	145900	102742552	1958	1958	1958	1958	0
308	20240610	145800	102742552	1958	1958	1958	1958	0
309	20240610	145700	102742552	1958	1958	1958	1958	0
310	20240610	145600	102742552	1958	1958	1958	1958	0
311	20240610	145500	102742552	1958	1958	1958	1958	0
312	20240610	145400	102742552	1958	1958	1958	1958	0
313	20240610	145300	102742552	1958	1958	1958	1958	0
314	20240610	145200	102742552	1958	1958	1958	1958	0
315	20240610	145100	102742552	1958	1958	1958	1958	30
316	20240610	145000	102683812	1968	1968	1968	1968	0
317	20240610	144900	102683812	1968	1968	1968	1968	0
318	20240610	144800	102683812	1968	1968	1968	1968	0
319	20240610	144700	102683812	1968	1960	1968	1960	2031
320	20240610	144600	98703044	1958	1958	1958	1958	0
321	20240610	144500	98703044	1958	1958	1958	1958	1
322	20240610	144400	98701086	1959	1959	1959	1959	0
323	20240610	144300	98701086	1959	1959	1959	1959	0
324	20240610	144200	98701086	1959	1959	1959	1959	0
325	20240610	144100	98701086	1959	1959	1959	1959	0
326	20240610	144000	98701086	1959	1959	1959	1959	0
327	20240610	143900	98701086	1959	1959	1959	1959	0
328	20240610	143800	98701086	1959	1959	1959	1959	0
329	20240610	143700	98701086	1959	1959	1959	1959	0
330	20240610	143600	98701086	1959	1959	1959	1959	0
331	20240610	143500	98701086	1959	1959	1959	1959	0
332	20240610	143400	98701086	1959	1959	1959	1959	10
333	20240610	143300	98681496	1961	1961	1961	1961	0
334	20240610	143200	98681496	1961	1961	1961	1961	0
335	20240610	143100	98681496	1961	1961	1961	1961	40
336	20240610	143000	98603056	1959	1959	1959	1959	0
337	20240610	142900	98603056	1959	1959	1959	1959	0
338	20240610	142800	98603056	1959	1959	1959	1959	0
339	20240610	142700	98603056	1959	1959	1959	1959	0
340	20240610	142600	98603056	1959	1959	1959	1959	0
341	20240610	142500	98603056	1959	1959	1959	1959	0
342	20240610	142400	98603056	1959	1959	1959	1959	0
343	20240610	142300	98603056	1959	1959	1959	1959	0
344	20240610	142200	98603056	1959	1959	1959	1959	0
345	20240610	142100	98603056	1959	1959	1959	1959	0
346	20240610	142000	98603056	1959	1962	1962	1959	1456
347	20240610	141900	95749621	1963	1964	1964	1963	47
348	20240610	141800	95657342	1965	1968	1968	1965	56
349	20240610	141700	95547243	1968	1968	1968	1968	0
350	20240610	141600	95547243	1968	1968	1968	1968	0
351	20240610	141500	95547243	1968	1968	1968	1968	0
352	20240610	141400	95547243	1968	1968	1968	1968	0
353	20240610	141300	95547243	1968	1968	1968	1968	0
354	20240610	141200	95547243	1968	1968	1968	1968	0
355	20240610	141100	95547243	1968	1968	1968	1968	0
356	20240610	141000	95547243	1968	1968	1968	1968	0
357	20240610	140900	95547243	1968	1968	1968	1968	0
358	20240610	140800	95547243	1968	1968	1968	1968	0
359	20240610	140700	95547243	1968	1968	1968	1968	0
360	20240610	140600	95547243	1968	1968	1968	1968	0
361	20240610	140500	95547243	1968	1968	1968	1968	0
362	20240610	140400	95547243	1968	1968	1968	1968	0
363	20240610	140300	95547243	1968	1968	1968	1968	0
364	20240610	140200	95547243	1968	1968	1968	1968	0
365	20240610	140100	95547243	1968	1968	1968	1968	0
366	20240610	140000	95547243	1968	1968	1968	1968	59
367	20240610	135900	95431131	1968	1968	1968	1968	0
368	20240610	135800	95431131	1968	1968	1968	1968	0
369	20240610	135700	95431131	1968	1968	1968	1968	0
370	20240610	135600	95431131	1968	1968	1968	1968	0
371	20240610	135500	95431131	1968	1968	1968	1968	0
372	20240610	135400	95431131	1968	1968	1968	1968	0
373	20240610	135300	95431131	1968	1968	1968	1968	0
374	20240610	135200	95431131	1968	1968	1968	1968	0
375	20240610	135100	95431131	1968	1968	1968	1968	0
376	20240610	135000	95431131	1968	1968	1968	1968	0
377	20240610	134900	95431131	1968	1968	1968	1968	0
378	20240610	134800	95431131	1968	1968	1968	1968	0
379	20240610	134700	95431131	1968	1968	1968	1968	0
380	20240610	134600	95431131	1968	1968	1968	1968	0
381	20240610	134500	95431131	1968	1968	1968	1968	0
382	20240610	134400	95431131	1968	1968	1968	1968	0
383	20240610	134300	95431131	1968	1968	1968	1968	0
384	20240610	134200	95431131	1968	1971	1971	1968	456
385	20240610	134100	94532460	1971	1971	1971	1971	0
386	20240610	134000	94532460	1971	1972	1972	1971	119
387	20240610	133900	94297898	1973	1973	1973	1973	0
388	20240610	133800	94297898	1973	1973	1973	1973	0
389	20240610	133700	94297898	1973	1973	1973	1973	0
390	20240610	133600	94297898	1973	1973	1973	1973	0
391	20240610	133500	94297898	1973	1973	1973	1973	0
392	20240610	133400	94297898	1973	1973	1973	1973	0
393	20240610	133300	94297898	1973	1973	1973	1973	0
394	20240610	133200	94297898	1973	1973	1973	1973	0
395	20240610	133100	94297898	1973	1973	1973	1973	0
396	20240610	133000	94297898	1973	1973	1973	1973	0
397	20240610	132900	94297898	1973	1973	1973	1973	0
398	20240610	132800	94297898	1973	1973	1973	1973	0
399	20240610	132700	94297898	1973	1973	1973	1973	0
400	20240610	132600	94297898	1973	1973	1973	1973	0
401	20240610	132500	94297898	1973	1973	1973	1973	16
402	20240610	132400	94266330	1971	1971	1971	1971	0
403	20240610	132300	94266330	1971	1971	1971	1971	0
404	20240610	132200	94266330	1971	1971	1971	1971	0
405	20240610	132100	94266330	1971	1971	1971	1971	0
406	20240610	132000	94266330	1971	1971	1971	1971	0
407	20240610	131900	94266330	1971	1971	1971	1971	0
408	20240610	131800	94266330	1971	1971	1971	1971	0
409	20240610	131700	94266330	1971	1971	1971	1971	0
410	20240610	131600	94266330	1971	1971	1971	1971	0
411	20240610	131500	94266330	1971	1971	1971	1971	0
412	20240610	131400	94266330	1971	1971	1971	1971	0
413	20240610	131300	94266330	1971	1971	1971	1971	0
414	20240610	131200	94266330	1971	1971	1971	1971	0
415	20240610	131100	94266330	1971	1972	1972	1971	30
416	20240610	131000	94207182	1973	1973	1973	1973	0
417	20240610	130900	94207182	1973	1973	1973	1973	0
418	20240610	130800	94207182	1973	1973	1973	1973	8
419	20240610	130700	94191398	1974	1974	1974	1974	0
420	20240610	130600	94191398	1974	1974	1974	1974	0
421	20240610	130500	94191398	1974	1974	1974	1974	0
422	20240610	130400	94191398	1974	1974	1974	1974	0
423	20240610	130300	94191398	1974	1974	1974	1974	0
424	20240610	130200	94191398	1974	1974	1974	1974	0
425	20240610	130100	94191398	1974	1974	1974	1974	0
426	20240610	130000	94191398	1974	1974	1974	1974	0
427	20240610	125900	94191398	1974	1974	1974	1974	0
428	20240610	125800	94191398	1974	1974	1974	1974	0
429	20240610	125700	94191398	1974	1974	1974	1974	0
430	20240610	125600	94191398	1974	1974	1974	1974	0
431	20240610	125500	94191398	1974	1974	1974	1974	0
432	20240610	125400	94191398	1974	1974	1974	1974	0
433	20240610	125300	94191398	1974	1974	1974	1974	0
434	20240610	125200	94191398	1974	1974	1974	1974	0
435	20240610	125100	94191398	1974	1974	1974	1974	0
436	20240610	125000	94191398	1974	1974	1974	1974	0
437	20240610	124900	94191398	1974	1974	1974	1974	0
438	20240610	124800	94191398	1974	1974	1974	1974	10
439	20240610	124700	94171658	1973	1973	1973	1973	0
440	20240610	124600	94171658	1973	1974	1974	1973	114
441	20240610	124500	93946632	1976	1976	1976	1976	0
442	20240610	124400	93946632	1976	1976	1976	1976	0
443	20240610	124300	93946632	1976	1976	1976	1976	0
444	20240610	124200	93946632	1976	1976	1976	1976	0
445	20240610	124100	93946632	1976	1976	1976	1976	0
446	20240610	124000	93946632	1976	1976	1976	1976	0
447	20240610	123900	93946632	1976	1976	1976	1976	0
448	20240610	123800	93946632	1976	1976	1976	1976	0
449	20240610	123700	93946632	1976	1976	1976	1976	0
450	20240610	123600	93946632	1976	1976	1976	1976	0
451	20240610	123500	93946632	1976	1976	1976	1976	0
452	20240610	123400	93946632	1976	1976	1976	1976	0
453	20240610	123300	93946632	1976	1976	1976	1976	0
454	20240610	123200	93946632	1976	1976	1976	1976	0
455	20240610	123100	93946632	1976	1976	1976	1976	0
456	20240610	123000	93946632	1976	1976	1976	1976	0
457	20240610	122900	93946632	1976	1976	1976	1976	0
458	20240610	122800	93946632	1976	1976	1976	1976	0
459	20240610	122700	93946632	1976	1976	1976	1976	0
460	20240610	122600	93946632	1976	1976	1976	1976	0
461	20240610	122500	93946632	1976	1976	1976	1976	0
462	20240610	122400	93946632	1976	1976	1976	1976	0
463	20240610	122300	93946632	1976	1976	1976	1976	0
464	20240610	122200	93946632	1976	1976	1976	1976	1
465	20240610	122100	93944656	1976	1976	1976	1976	0
466	20240610	122000	93944656	1976	1976	1976	1976	0
467	20240610	121900	93944656	1976	1968	1976	1962	645
468	20240610	121800	92678088	1979	1979	1979	1979	0
469	20240610	121700	92678088	1979	1979	1979	1979	0
470	20240610	121600	92678088	1979	1979	1979	1979	0
471	20240610	121500	92678088	1979	1979	1979	1979	0
472	20240610	121400	92678088	1979	1979	1979	1979	0
473	20240610	121300	92678088	1979	1979	1979	1979	0
474	20240610	121200	92678088	1979	1979	1979	1979	0
475	20240610	121100	92678088	1979	1979	1979	1979	0
476	20240610	121000	92678088	1979	1979	1979	1979	0
477	20240610	120900	92678088	1979	1979	1979	1979	0
478	20240610	120800	92678088	1979	1979	1979	1979	91
479	20240610	120700	92497999	1981	1981	1981	1981	0
480	20240610	120600	92497999	1981	1981	1981	1981	0
481	20240610	120500	92497999	1981	1981	1981	1981	0
482	20240610	120400	92497999	1981	1981	1981	1981	0
483	20240610	120300	92497999	1981	1981	1981	1981	0
484	20240610	120200	92497999	1981	1973	1981	1969	1031
485	20240610	120100	90465750	1971	1981	1981	1971	2995
486	20240610	120000	84557284	1981	1982	1982	1981	2770
487	20240610	115900	79069912	1982	1983	2005	1982	13739
488	20240610	115800	51690402	1985	1977	1985	1977	2128
489	20240610	115700	47483264	1977	1974	1977	1974	998
490	20240610	115600	45511318	1977	1977	1977	1977	0
491	20240610	115500	45511318	1977	1971	1977	1971	25
492	20240610	115400	45461933	1970	1963	1970	1963	508
493	20240610	115300	44463618	1963	1961	1963	1961	455
494	20240610	115200	43571156	1962	1959	1962	1959	580
495	20240610	115100	42433718	1959	1959	1959	1959	989
496	20240610	115000	40496267	1959	1959	1959	1959	0
497	20240610	114900	40496267	1959	1959	1959	1959	0
498	20240610	114800	40496267	1959	1959	1959	1959	0
499	20240610	114700	40496267	1959	1959	1959	1959	0
500	20240610	114600	40496267	1959	1959	1959	1959	0
501	20240610	114500	40496267	1959	1959	1959	1959	0
502	20240610	114400	40496267	1959	1959	1959	1959	0
503	20240610	114300	40496267	1959	1959	1959	1959	0
504	20240610	114200	40496267	1959	1959	1959	1959	0
505	20240610	114100	40496267	1959	1959	1959	1959	0
506	20240610	114000	40496267	1959	1959	1959	1959	0
507	20240610	113900	40496267	1959	1959	1959	1959	0
508	20240610	113800	40496267	1959	1959	1959	1959	0
509	20240610	113700	40496267	1959	1959	1959	1959	0
510	20240610	113600	40496267	1959	1959	1959	1959	0
511	20240610	113500	40496267	1959	1959	1959	1959	0
512	20240610	113400	40496267	1959	1959	1959	1959	0
513	20240610	113300	40496267	1959	1959	1959	1959	0
514	20240610	113200	40496267	1959	1959	1959	1959	0
515	20240610	113100	40496267	1959	1956	1959	1956	22
516	20240610	113000	40453200	1956	1956	1956	1956	0
517	20240610	112900	40453200	1956	1956	1956	1956	0
518	20240610	112800	40453200	1956	1956	1956	1956	0
519	20240610	112700	40453200	1956	1956	1956	1956	0
520	20240610	112600	40453200	1956	1956	1956	1956	0
521	20240610	112500	40453200	1956	1956	1956	1956	0
522	20240610	112400	40453200	1956	1954	1956	1954	1066
523	20240610	112300	38368899	1954	1954	1954	1954	0
524	20240610	112200	38368899	1954	1954	1954	1954	0
525	20240610	112100	38368899	1954	1954	1954	1954	0
526	20240610	112000	38368899	1954	1954	1954	1954	0
527	20240610	111900	38368899	1954	1954	1954	1954	0
528	20240610	111800	38368899	1954	1954	1954	1954	0
529	20240610	111700	38368899	1954	1954	1954	1954	0
530	20240610	111600	38368899	1954	1954	1954	1954	0
531	20240610	111500	38368899	1954	1954	1954	1954	0
532	20240610	111400	38368899	1954	1954	1954	1954	0
533	20240610	111300	38368899	1954	1954	1954	1954	0
534	20240610	111200	38368899	1954	1954	1954	1954	0
535	20240610	111100	38368899	1954	1954	1954	1954	0
536	20240610	111000	38368899	1954	1954	1954	1954	5
537	20240610	110900	38359129	1954	1954	1954	1954	0
538	20240610	110800	38359129	1954	1954	1954	1954	17
539	20240610	110700	38325911	1954	1954	1954	1954	0
540	20240610	110600	38325911	1954	1954	1954	1954	0
541	20240610	110500	38325911	1954	1954	1954	1954	0
542	20240610	110400	38325911	1954	1954	1954	1954	21
543	20240610	110300	38284877	1954	1954	1954	1954	1
544	20240610	110200	38282923	1947	1947	1947	1947	0
545	20240610	110100	38282923	1947	1947	1947	1947	0
546	20240610	110000	38282923	1947	1947	1947	1947	0
547	20240610	105900	38282923	1947	1947	1947	1947	0
548	20240610	105800	38282923	1947	1947	1947	1947	0
549	20240610	105700	38282923	1947	1947	1947	1947	0
550	20240610	105600	38282923	1947	1947	1947	1947	0
551	20240610	105500	38282923	1947	1947	1947	1947	0
552	20240610	105400	38282923	1947	1947	1947	1947	0
553	20240610	105300	38282923	1947	1947	1947	1947	200
554	20240610	105200	37893523	1946	1946	1946	1946	0
555	20240610	105100	37893523	1946	1946	1946	1946	0
556	20240610	105000	37893523	1946	1953	1953	1946	618
557	20240610	104900	36690547	1954	1954	1954	1954	0
558	20240610	104800	36690547	1954	1955	1955	1954	3
559	20240610	104700	36684683	1957	1957	1957	1957	0
560	20240610	104600	36684683	1957	1957	1957	1957	0
561	20240610	104500	36684683	1957	1957	1957	1957	0
562	20240610	104400	36684683	1957	1957	1957	1957	0
563	20240610	104300	36684683	1957	1957	1957	1957	0
564	20240610	104200	36684683	1957	1957	1957	1957	0
565	20240610	104100	36684683	1957	1957	1957	1957	0
566	20240610	104000	36684683	1957	1957	1957	1957	0
567	20240610	103900	36684683	1957	1957	1957	1957	0
568	20240610	103800	36684683	1957	1957	1957	1957	0
569	20240610	103700	36684683	1957	1957	1957	1957	0
570	20240610	103600	36684683	1957	1957	1957	1957	0
571	20240610	103500	36684683	1957	1957	1957	1957	0
572	20240610	103400	36684683	1957	1957	1957	1957	0
573	20240610	103300	36684683	1957	1957	1957	1957	0
574	20240610	103200	36684683	1957	1957	1957	1957	0
575	20240610	103100	36684683	1957	1957	1957	1957	0
576	20240610	103000	36684683	1957	1957	1957	1957	191
577	20240610	102900	36310896	1957	1957	1957	1957	2
578	20240610	102800	36306982	1957	1957	1957	1957	0
579	20240610	102700	36306982	1957	1957	1957	1957	0
580	20240610	102600	36306982	1957	1957	1957	1957	0
581	20240610	102500	36306982	1957	1957	1957	1957	0
582	20240610	102400	36306982	1957	1957	1957	1957	0
583	20240610	102300	36306982	1957	1957	1957	1957	0
584	20240610	102200	36306982	1957	1957	1957	1957	0
585	20240610	102100	36306982	1957	1957	1957	1957	0
586	20240610	102000	36306982	1957	1957	1957	1957	0
587	20240610	101900	36306982	1957	1957	1957	1957	0
588	20240610	101800	36306982	1957	1957	1957	1957	0
589	20240610	101700	36306982	1957	1957	1957	1957	0
590	20240610	101600	36306982	1957	1957	1957	1957	0
591	20240610	101500	36306982	1957	1957	1957	1957	0
592	20240610	101400	36306982	1957	1957	1957	1957	0
593	20240610	101300	36306982	1957	1957	1957	1957	0
594	20240610	101200	36306982	1957	1957	1957	1957	0
595	20240610	101100	36306982	1957	1957	1957	1957	0
596	20240610	101000	36306982	1957	1957	1957	1957	0
597	20240610	100900	36306982	1957	1957	1957	1957	0
598	20240610	100800	36306982	1957	1957	1957	1957	1
599	20240610	100700	36305025	1957	1957	1957	1957	1
600	20240610	100600	36303068	1957	1957	1957	1957	5
601	20240610	100500	36293283	1957	1957	1957	1957	30
602	20240610	100400	36234573	1953	1953	1953	1953	0
603	20240610	100300	36234573	1953	1953	1953	1953	0
604	20240610	100200	36234573	1953	1953	1953	1953	0
605	20240610	100100	36234573	1953	1953	1953	1953	0
606	20240610	100000	36234573	1953	1953	1953	1953	0
607	20240610	095900	36234573	1953	1953	1953	1953	0
608	20240610	095800	36234573	1953	1953	1953	1953	0
609	20240610	095700	36234573	1953	1953	1953	1953	0
610	20240610	095600	36234573	1953	1953	1953	1953	0
611	20240610	095500	36234573	1953	1953	1953	1953	0
612	20240610	095400	36234573	1953	1953	1953	1953	0
613	20240610	095300	36234573	1953	1952	1953	1952	207
614	20240610	095200	35830373	1944	1947	1947	1944	560
615	20240610	095100	34741175	1943	1954	1954	1943	4009
616	20240610	095000	26945139	1955	1955	1955	1955	1
617	20240610	094900	26943184	1941	1941	1941	1941	0
618	20240610	094800	26943184	1941	1941	1941	1941	0
619	20240610	094700	26943184	1941	1955	1955	1941	5247
620	20240610	094600	16731719	1954	1960	1960	1954	1155
621	20240610	094500	14474060	1960	1968	1968	1960	1914
622	20240610	094400	10719351	1969	1970	1970	1969	63
623	20240610	094300	10595259	1970	1972	1972	1970	150
624	20240610	094200	10299596	1974	1974	1974	1974	0
625	20240610	094100	10299596	1974	1974	1974	1974	0
626	20240610	094000	10299596	1974	1974	1974	1974	0
627	20240610	093900	10299596	1974	1974	1974	1974	1
628	20240610	093800	10297622	1974	1974	1974	1974	0
629	20240610	093700	10297622	1974	1974	1974	1974	0
630	20240610	093600	10297622	1974	1974	1974	1974	0
631	20240610	093500	10297622	1974	1974	1974	1974	0
632	20240610	093400	10297622	1974	1974	1974	1974	0
633	20240610	093300	10297622	1974	1974	1974	1974	0
634	20240610	093200	10297622	1974	1974	1974	1974	0
635	20240610	093100	10297622	1974	1974	1974	1974	0
636	20240610	093000	10297622	1974	1974	1974	1974	46
637	20240610	092900	10206818	1974	1974	1974	1974	0
638	20240610	092800	10206818	1974	1974	1974	1974	0
639	20240610	092700	10206818	1974	1974	1974	1974	0
640	20240610	092600	10206818	1974	1974	1974	1974	0
641	20240610	092500	10206818	1974	1974	1974	1974	0
642	20240610	092400	10206818	1974	1974	1974	1974	0
643	20240610	092300	10206818	1974	1974	1974	1974	1
644	20240610	092200	10204844	1973	1973	1973	1973	484
645	20240610	092100	9249912	1974	1974	1974	1974	0
646	20240610	092000	9249912	1974	1974	1974	1974	0
647	20240610	091900	9249912	1974	1974	1974	1974	0
648	20240610	091800	9249912	1974	1974	1974	1974	0
649	20240610	091700	9249912	1974	1974	1974	1974	212
650	20240610	091600	8831424	1974	1974	1974	1974	0
651	20240610	091500	8831424	1974	1974	1974	1974	0
652	20240610	091400	8831424	1974	1974	1974	1974	0
653	20240610	091300	8831424	1974	1974	1974	1974	1
654	20240610	091200	8829450	1974	1974	1974	1974	0
655	20240610	091100	8829450	1974	1974	1974	1974	0
656	20240610	091000	8829450	1974	1975	1975	1974	36
657	20240610	090900	8758368	1976	1981	1981	1976	357
658	20240610	090800	8052299	1981	1981	1981	1981	0
659	20240610	090700	8052299	1981	1981	1981	1981	0
660	20240610	090600	8052299	1981	1982	1982	1981	29
661	20240610	090500	7994839	1983	1983	1983	1983	0
662	20240610	090400	7994839	1983	1983	1983	1983	0
663	20240610	090300	7994839	1983	1983	1983	1983	0
664	20240610	090200	7994839	1983	1985	1985	1983	193
665	20240610	090100	7611737	1985	1987	1987	1985	760
666	20240610	090000	6103109	1987	1999	1999	1987	2952