KissMeData/098660/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	200500	77114574	1961	1961	1961	1961	96
3	20240612	200400	77114574	1961	1961	1961	1961	0
4	20240612	200300	77114574	1961	1961	1961	1961	0
5	20240612	200200	77114574	1961	1961	1961	1961	0
6	20240612	200100	77114574	1961	1961	1961	1961	0
7	20240612	200000	77114574	1961	1961	1961	1961	0
8	20240612	195900	77114574	1961	1961	1961	1961	0
9	20240612	195800	77114574	1961	1961	1961	1961	0
10	20240612	195700	77114574	1961	1961	1961	1961	0
11	20240612	195600	77114574	1961	1961	1961	1961	0
12	20240612	195500	77114574	1961	1961	1961	1961	0
13	20240612	195400	77114574	1961	1961	1961	1961	0
14	20240612	195300	77114574	1961	1961	1961	1961	0
15	20240612	195200	77114574	1961	1961	1961	1961	0
16	20240612	195100	77114574	1961	1961	1961	1961	0
17	20240612	195000	77114574	1961	1961	1961	1961	0
18	20240612	194900	77114574	1961	1961	1961	1961	0
19	20240612	194800	77114574	1961	1961	1961	1961	0
20	20240612	194700	77114574	1961	1961	1961	1961	0
21	20240612	194600	77114574	1961	1961	1961	1961	0
22	20240612	194500	77114574	1961	1961	1961	1961	0
23	20240612	194400	77114574	1961	1961	1961	1961	0
24	20240612	194300	77114574	1961	1961	1961	1961	0
25	20240612	194200	77114574	1961	1961	1961	1961	0
26	20240612	194100	77114574	1961	1961	1961	1961	0
27	20240612	194000	77114574	1961	1961	1961	1961	0
28	20240612	193900	77114574	1961	1961	1961	1961	0
29	20240612	193800	77114574	1961	1961	1961	1961	0
30	20240612	193700	77114574	1961	1961	1961	1961	0
31	20240612	193600	77114574	1961	1961	1961	1961	0
32	20240612	193500	77114574	1961	1961	1961	1961	96
33	20240612	193400	77114574	1961	1961	1961	1961	0
34	20240612	193300	77114574	1961	1961	1961	1961	0
35	20240612	193200	77114574	1961	1961	1961	1961	0
36	20240612	193100	77114574	1961	1961	1961	1961	0
37	20240612	193000	77114574	1961	1961	1961	1961	0
38	20240612	192900	77114574	1961	1961	1961	1961	0
39	20240612	192800	77114574	1961	1961	1961	1961	0
40	20240612	192700	77114574	1961	1961	1961	1961	0
41	20240612	192600	77114574	1961	1961	1961	1961	0
42	20240612	192500	77114574	1961	1961	1961	1961	0
43	20240612	192400	77114574	1961	1961	1961	1961	0
44	20240612	192300	77114574	1961	1961	1961	1961	0
45	20240612	192200	77114574	1961	1961	1961	1961	0
46	20240612	192100	77114574	1961	1961	1961	1961	0
47	20240612	192000	77114574	1961	1961	1961	1961	0
48	20240612	191900	77114574	1961	1961	1961	1961	0
49	20240612	191800	77114574	1961	1961	1961	1961	0
50	20240612	191700	77114574	1961	1961	1961	1961	0
51	20240612	191600	77114574	1961	1961	1961	1961	0
52	20240612	191500	77114574	1961	1961	1961	1961	0
53	20240612	191400	77114574	1961	1961	1961	1961	0
54	20240612	191300	77114574	1961	1961	1961	1961	0
55	20240612	191200	77114574	1961	1961	1961	1961	0
56	20240612	191100	77114574	1961	1961	1961	1961	0
57	20240612	191000	77114574	1961	1961	1961	1961	0
58	20240612	190900	77114574	1961	1961	1961	1961	0
59	20240612	190800	77114574	1961	1961	1961	1961	0
60	20240612	190700	77114574	1961	1961	1961	1961	0
61	20240612	190600	77114574	1961	1961	1961	1961	0
62	20240612	190500	77114574	1961	1961	1961	1961	96
63	20240612	190400	77114574	1961	1961	1961	1961	0
64	20240612	190300	77114574	1961	1961	1961	1961	0
65	20240612	190200	77114574	1961	1961	1961	1961	0
66	20240612	190100	77114574	1961	1961	1961	1961	0
67	20240612	190000	77114574	1961	1961	1961	1961	0
68	20240612	185900	77114574	1961	1961	1961	1961	0
69	20240612	185800	77114574	1961	1961	1961	1961	0
70	20240612	185700	77114574	1961	1961	1961	1961	0
71	20240612	185600	77114574	1961	1961	1961	1961	0
72	20240612	185500	77114574	1961	1961	1961	1961	0
73	20240612	185400	77114574	1961	1961	1961	1961	0
74	20240612	185300	77114574	1961	1961	1961	1961	0
75	20240612	185200	77114574	1961	1961	1961	1961	0
76	20240612	185100	77114574	1961	1961	1961	1961	0
77	20240612	185000	77114574	1961	1961	1961	1961	0
78	20240612	184900	77114574	1961	1961	1961	1961	0
79	20240612	184800	77114574	1961	1961	1961	1961	0
80	20240612	184700	77114574	1961	1961	1961	1961	0
81	20240612	184600	77114574	1961	1961	1961	1961	0
82	20240612	184500	77114574	1961	1961	1961	1961	0
83	20240612	184400	77114574	1961	1961	1961	1961	0
84	20240612	184300	77114574	1961	1961	1961	1961	0
85	20240612	184200	77114574	1961	1961	1961	1961	0
86	20240612	184100	77114574	1961	1961	1961	1961	0
87	20240612	184000	77114574	1961	1961	1961	1961	0
88	20240612	183900	77114574	1961	1961	1961	1961	0
89	20240612	183800	77114574	1961	1961	1961	1961	0
90	20240612	183700	77114574	1961	1961	1961	1961	0
91	20240612	183600	77114574	1961	1961	1961	1961	0
92	20240612	183500	77114574	1961	1961	1961	1961	96
93	20240612	183400	77114574	1961	1961	1961	1961	0
94	20240612	183300	77114574	1961	1961	1961	1961	0
95	20240612	183200	77114574	1961	1961	1961	1961	0
96	20240612	183100	77114574	1961	1961	1961	1961	0
97	20240612	183000	77114574	1961	1961	1961	1961	0
98	20240612	182900	77114574	1961	1961	1961	1961	0
99	20240612	182800	77114574	1961	1961	1961	1961	0
100	20240612	182700	77114574	1961	1961	1961	1961	0
101	20240612	182600	77114574	1961	1961	1961	1961	0
102	20240612	182500	77114574	1961	1961	1961	1961	0
103	20240612	182400	77114574	1961	1961	1961	1961	0
104	20240612	182300	77114574	1961	1961	1961	1961	0
105	20240612	182200	77114574	1961	1961	1961	1961	0
106	20240612	182100	77114574	1961	1961	1961	1961	0
107	20240612	182000	77114574	1961	1961	1961	1961	0
108	20240612	181900	77114574	1961	1961	1961	1961	0
109	20240612	181800	77114574	1961	1961	1961	1961	0
110	20240612	181700	77114574	1961	1961	1961	1961	0
111	20240612	181600	77114574	1961	1961	1961	1961	0
112	20240612	181500	77114574	1961	1961	1961	1961	0
113	20240612	181400	77114574	1961	1961	1961	1961	0
114	20240612	181300	77114574	1961	1961	1961	1961	0
115	20240612	181200	77114574	1961	1961	1961	1961	0
116	20240612	181100	77114574	1961	1961	1961	1961	0
117	20240612	181000	77114574	1961	1961	1961	1961	0
118	20240612	180900	77114574	1961	1961	1961	1961	0
119	20240612	180800	77114574	1961	1961	1961	1961	0
120	20240612	180700	77114574	1961	1961	1961	1961	0
121	20240612	180600	77114574	1961	1961	1961	1961	0
122	20240612	180500	77114574	1961	1961	1961	1961	96
123	20240612	180400	77114574	1961	1961	1961	1961	0
124	20240612	180300	77114574	1961	1961	1961	1961	0
125	20240612	180200	77114574	1961	1961	1961	1961	0
126	20240612	180100	77114574	1961	1961	1961	1961	0
127	20240612	180000	77114574	1961	1961	1961	1961	0
128	20240612	175900	77114574	1961	1961	1961	1961	0
129	20240612	175800	77114574	1961	1961	1961	1961	0
130	20240612	175700	77114574	1961	1961	1961	1961	0
131	20240612	175600	77114574	1961	1961	1961	1961	0
132	20240612	175500	77114574	1961	1961	1961	1961	0
133	20240612	175400	77114574	1961	1961	1961	1961	0
134	20240612	175300	77114574	1961	1961	1961	1961	0
135	20240612	175200	77114574	1961	1961	1961	1961	0
136	20240612	175100	77114574	1961	1961	1961	1961	0
137	20240612	175000	77114574	1961	1961	1961	1961	0
138	20240612	174900	77114574	1961	1961	1961	1961	0
139	20240612	174800	77114574	1961	1961	1961	1961	0
140	20240612	174700	77114574	1961	1961	1961	1961	0
141	20240612	174600	77114574	1961	1961	1961	1961	0
142	20240612	174500	77114574	1961	1961	1961	1961	0
143	20240612	174400	77114574	1961	1961	1961	1961	0
144	20240612	174300	77114574	1961	1961	1961	1961	0
145	20240612	174200	77114574	1961	1961	1961	1961	0
146	20240612	174100	77114574	1961	1961	1961	1961	0
147	20240612	174000	77114574	1961	1961	1961	1961	0
148	20240612	173900	77114574	1961	1961	1961	1961	0
149	20240612	173800	77114574	1961	1961	1961	1961	0
150	20240612	173700	77114574	1961	1961	1961	1961	0
151	20240612	173600	77114574	1961	1961	1961	1961	0
152	20240612	173500	77114574	1961	1961	1961	1961	96
153	20240612	173400	77114574	1961	1961	1961	1961	0
154	20240612	173300	77114574	1961	1961	1961	1961	0
155	20240612	173200	77114574	1961	1961	1961	1961	0
156	20240612	173100	77114574	1961	1961	1961	1961	0
157	20240612	173000	77114574	1961	1961	1961	1961	0
158	20240612	172900	77114574	1961	1961	1961	1961	0
159	20240612	172800	77114574	1961	1961	1961	1961	0
160	20240612	172700	77114574	1961	1961	1961	1961	0
161	20240612	172600	77114574	1961	1961	1961	1961	0
162	20240612	172500	77114574	1961	1961	1961	1961	0
163	20240612	172400	77114574	1961	1961	1961	1961	0
164	20240612	172300	77114574	1961	1961	1961	1961	0
165	20240612	172200	77114574	1961	1961	1961	1961	0
166	20240612	172100	77114574	1961	1961	1961	1961	0
167	20240612	172000	77114574	1961	1961	1961	1961	0
168	20240612	171900	77114574	1961	1961	1961	1961	0
169	20240612	171800	77114574	1961	1961	1961	1961	0
170	20240612	171700	77114574	1961	1961	1961	1961	0
171	20240612	171600	77114574	1961	1961	1961	1961	0
172	20240612	171500	77114574	1961	1961	1961	1961	0
173	20240612	171400	77114574	1961	1961	1961	1961	0
174	20240612	171300	77114574	1961	1961	1961	1961	0
175	20240612	171200	77114574	1961	1961	1961	1961	0
176	20240612	171100	77114574	1961	1961	1961	1961	0
177	20240612	171000	77114574	1961	1961	1961	1961	0
178	20240612	170900	77114574	1961	1961	1961	1961	0
179	20240612	170800	77114574	1961	1961	1961	1961	0
180	20240612	170700	77114574	1961	1961	1961	1961	0
181	20240612	170600	77114574	1961	1961	1961	1961	0
182	20240612	170500	77114574	1961	1961	1961	1961	96
183	20240612	170400	77114574	1961	1961	1961	1961	0
184	20240612	170300	77114574	1961	1961	1961	1961	0
185	20240612	170200	77114574	1961	1961	1961	1961	0
186	20240612	170100	77114574	1961	1961	1961	1961	0
187	20240612	170000	77114574	1961	1961	1961	1961	0
188	20240612	165900	77114574	1961	1961	1961	1961	0
189	20240612	165800	77114574	1961	1961	1961	1961	0
190	20240612	165700	77114574	1961	1961	1961	1961	0
191	20240612	165600	77114574	1961	1961	1961	1961	0
192	20240612	165500	77114574	1961	1961	1961	1961	0
193	20240612	165400	77114574	1961	1961	1961	1961	0
194	20240612	165300	77114574	1961	1961	1961	1961	0
195	20240612	165200	77114574	1961	1961	1961	1961	0
196	20240612	165100	77114574	1961	1961	1961	1961	0
197	20240612	165000	77114574	1961	1961	1961	1961	0
198	20240612	164900	77114574	1961	1961	1961	1961	0
199	20240612	164800	77114574	1961	1961	1961	1961	0
200	20240612	164700	77114574	1961	1961	1961	1961	0
201	20240612	164600	77114574	1961	1961	1961	1961	0
202	20240612	164500	77114574	1961	1961	1961	1961	0
203	20240612	164400	77114574	1961	1961	1961	1961	0
204	20240612	164300	77114574	1961	1961	1961	1961	0
205	20240612	164200	77114574	1961	1961	1961	1961	0
206	20240612	164100	77114574	1961	1961	1961	1961	0
207	20240612	164000	77114574	1961	1961	1961	1961	0
208	20240612	163900	77114574	1961	1961	1961	1961	0
209	20240612	163800	77114574	1961	1961	1961	1961	0
210	20240612	163700	77114574	1961	1961	1961	1961	0
211	20240612	163600	77114574	1961	1961	1961	1961	0
212	20240612	163500	77114574	1961	1961	1961	1961	96
213	20240612	163400	77114574	1961	1961	1961	1961	0
214	20240612	163300	77114574	1961	1961	1961	1961	0
215	20240612	163200	77114574	1961	1961	1961	1961	0
216	20240612	163100	77114574	1961	1961	1961	1961	0
217	20240612	163000	77114574	1961	1961	1961	1961	0
218	20240612	162900	77114574	1961	1961	1961	1961	0
219	20240612	162800	77114574	1961	1961	1961	1961	0
220	20240612	162700	77114574	1961	1961	1961	1961	0
221	20240612	162600	77114574	1961	1961	1961	1961	0
222	20240612	162500	77114574	1961	1961	1961	1961	0
223	20240612	162400	77114574	1961	1961	1961	1961	0
224	20240612	162300	77114574	1961	1961	1961	1961	0
225	20240612	162200	77114574	1961	1961	1961	1961	0
226	20240612	162100	77114574	1961	1961	1961	1961	0
227	20240612	162000	77114574	1961	1961	1961	1961	0
228	20240612	161900	77114574	1961	1961	1961	1961	0
229	20240612	161800	77114574	1961	1961	1961	1961	0
230	20240612	161700	77114574	1961	1961	1961	1961	0
231	20240612	161600	77114574	1961	1961	1961	1961	0
232	20240612	161500	77114574	1961	1961	1961	1961	0
233	20240612	161400	77114574	1961	1961	1961	1961	0
234	20240612	161300	77114574	1961	1961	1961	1961	0
235	20240612	161200	77114574	1961	1961	1961	1961	0
236	20240612	161100	77114574	1961	1961	1961	1961	0
237	20240612	161000	77114574	1961	1961	1961	1961	0
238	20240612	160900	77114574	1961	1961	1961	1961	0
239	20240612	160800	77114574	1961	1961	1961	1961	0
240	20240612	160700	77114574	1961	1961	1961	1961	0
241	20240612	160600	77114574	1961	1961	1961	1961	0
242	20240612	160500	77114574	1961	1961	1961	1961	96
243	20240612	160400	77114574	1961	1961	1961	1961	0
244	20240612	160300	77114574	1961	1961	1961	1961	0
245	20240612	160200	77114574	1961	1961	1961	1961	0
246	20240612	160100	77114574	1961	1961	1961	1961	0
247	20240612	160000	77114574	1961	1961	1961	1961	0
248	20240612	155900	77114574	1961	1961	1961	1961	0
249	20240612	155800	77114574	1961	1961	1961	1961	0
250	20240612	155700	77114574	1961	1961	1961	1961	0
251	20240612	155600	77114574	1961	1961	1961	1961	0
252	20240612	155500	77114574	1961	1961	1961	1961	0
253	20240612	155400	77114574	1961	1961	1961	1961	0
254	20240612	155300	77114574	1961	1961	1961	1961	0
255	20240612	155200	77114574	1961	1961	1961	1961	0
256	20240612	155100	77114574	1961	1961	1961	1961	0
257	20240612	155000	77114574	1961	1961	1961	1961	0
258	20240612	154900	77114574	1961	1961	1961	1961	0
259	20240612	154800	77114574	1961	1961	1961	1961	0
260	20240612	154700	77114574	1961	1961	1961	1961	0
261	20240612	154600	77114574	1961	1961	1961	1961	0
262	20240612	154500	77114574	1961	1961	1961	1961	0
263	20240612	154400	77114574	1961	1961	1961	1961	0
264	20240612	154300	77114574	1961	1961	1961	1961	0
265	20240612	154200	77114574	1961	1961	1961	1961	0
266	20240612	154100	77114574	1961	1961	1961	1961	0
267	20240612	154000	77114574	1961	1961	1961	1961	0
268	20240612	153900	77114574	1961	1961	1961	1961	0
269	20240612	153800	77114574	1961	1961	1961	1961	0
270	20240612	153700	77114574	1961	1961	1961	1961	0
271	20240612	153600	77114574	1961	1961	1961	1961	0
272	20240612	153500	77114574	1961	1961	1961	1961	96
273	20240612	153400	77114574	1961	1961	1961	1961	0
274	20240612	153300	77114574	1961	1961	1961	1961	0
275	20240612	153200	77114574	1961	1961	1961	1961	0
276	20240612	153100	77114574	1961	1961	1961	1961	0
277	20240612	153000	77114574	1961	1961	1961	1961	96
278	20240612	152900	76926318	1970	1970	1970	1970	0
279	20240612	152800	76926318	1970	1970	1970	1970	0
280	20240612	152700	76926318	1970	1970	1970	1970	0
281	20240612	152600	76926318	1970	1970	1970	1970	0
282	20240612	152500	76926318	1970	1970	1970	1970	0
283	20240612	152400	76926318	1970	1970	1970	1970	0
284	20240612	152300	76926318	1970	1970	1970	1970	0
285	20240612	152200	76926318	1970	1970	1970	1970	0
286	20240612	152100	76926318	1970	1970	1970	1970	0
287	20240612	152000	76926318	1970	1970	1970	1970	0
288	20240612	151900	76926318	1970	1977	1977	1970	2
289	20240612	151800	76922371	1971	1976	1977	1971	12
290	20240612	151700	76898661	1972	1972	1972	1972	1
291	20240612	151600	76896689	1973	1975	1975	1973	335
292	20240612	151500	76235066	1975	1975	1975	1975	0
293	20240612	151400	76235066	1975	1975	1975	1975	70
294	20240612	151300	76096816	1975	1975	1975	1975	0
295	20240612	151200	76096816	1975	1975	1975	1975	0
296	20240612	151100	76096816	1975	1975	1975	1975	0
297	20240612	151000	76096816	1975	1975	1975	1975	1
298	20240612	150900	76094841	1974	1974	1974	1974	1
299	20240612	150800	76092867	1975	1975	1975	1975	0
300	20240612	150700	76092867	1975	1972	1976	1972	15
301	20240612	150600	76063244	1970	1970	1970	1970	211
302	20240612	150500	75647574	1970	1970	1970	1970	0
303	20240612	150400	75647574	1970	1970	1970	1970	0
304	20240612	150300	75647574	1970	1970	1970	1970	0
305	20240612	150200	75647574	1970	1970	1970	1970	0
306	20240612	150100	75647574	1970	1970	1970	1970	0
307	20240612	150000	75647574	1970	1970	1970	1970	0
308	20240612	145900	75647574	1970	1970	1970	1970	0
309	20240612	145800	75647574	1970	1970	1970	1970	0
310	20240612	145700	75647574	1970	1970	1970	1970	0
311	20240612	145600	75647574	1970	1970	1970	1970	0
312	20240612	145500	75647574	1970	1970	1970	1970	0
313	20240612	145400	75647574	1970	1970	1970	1970	7
314	20240612	145300	75633784	1970	1969	1970	1969	9
315	20240612	145200	75616060	1961	1961	1961	1961	0
316	20240612	145100	75616060	1961	1961	1961	1961	0
317	20240612	145000	75616060	1961	1961	1961	1961	0
318	20240612	144900	75616060	1961	1961	1961	1961	0
319	20240612	144800	75616060	1961	1961	1961	1961	0
320	20240612	144700	75616060	1961	1961	1961	1961	0
321	20240612	144600	75616060	1961	1961	1961	1961	0
322	20240612	144500	75616060	1961	1961	1961	1961	0
323	20240612	144400	75616060	1961	1961	1961	1961	0
324	20240612	144300	75616060	1961	1961	1961	1961	0
325	20240612	144200	75616060	1961	1961	1961	1961	0
326	20240612	144100	75616060	1961	1961	1961	1961	0
327	20240612	144000	75616060	1961	1970	1972	1961	87
328	20240612	143900	75445001	1974	1974	1974	1974	0
329	20240612	143800	75445001	1974	1974	1974	1974	0
330	20240612	143700	75445001	1974	1974	1974	1974	0
331	20240612	143600	75445001	1974	1974	1974	1974	0
332	20240612	143500	75445001	1974	1974	1974	1974	0
333	20240612	143400	75445001	1974	1974	1974	1974	0
334	20240612	143300	75445001	1974	1974	1974	1974	0
335	20240612	143200	75445001	1974	1974	1974	1974	0
336	20240612	143100	75445001	1974	1974	1974	1974	0
337	20240612	143000	75445001	1974	1974	1974	1974	0
338	20240612	142900	75445001	1974	1974	1974	1974	0
339	20240612	142800	75445001	1974	1974	1974	1974	0
340	20240612	142700	75445001	1974	1974	1974	1974	0
341	20240612	142600	75445001	1974	1974	1974	1974	1
342	20240612	142500	75443027	1961	1962	1962	1961	9
343	20240612	142400	75425377	1961	1961	1961	1961	0
344	20240612	142300	75425377	1961	1961	1961	1961	0
345	20240612	142200	75425377	1961	1961	1961	1961	12
346	20240612	142100	75401845	1974	1974	1974	1974	0
347	20240612	142000	75401845	1974	1961	1974	1960	87
348	20240612	141900	75230779	1969	1969	1969	1969	0
349	20240612	141800	75230779	1969	1968	1969	1968	49
350	20240612	141700	75134322	1973	1973	1973	1973	0
351	20240612	141600	75134322	1973	1973	1973	1973	0
352	20240612	141500	75134322	1973	1973	1973	1973	0
353	20240612	141400	75134322	1973	1973	1973	1973	0
354	20240612	141300	75134322	1973	1973	1973	1973	0
355	20240612	141200	75134322	1973	1973	1973	1973	0
356	20240612	141100	75134322	1973	1973	1973	1973	0
357	20240612	141000	75134322	1973	1973	1973	1973	0
358	20240612	140900	75134322	1973	1973	1973	1973	0
359	20240612	140800	75134322	1973	1973	1973	1973	0
360	20240612	140700	75134322	1973	1973	1973	1973	0
361	20240612	140600	75134322	1973	1973	1973	1973	0
362	20240612	140500	75134322	1973	1973	1973	1973	0
363	20240612	140400	75134322	1973	1973	1973	1973	0
364	20240612	140300	75134322	1973	1973	1973	1973	0
365	20240612	140200	75134322	1973	1973	1973	1973	0
366	20240612	140100	75134322	1973	1973	1973	1973	0
367	20240612	140000	75134322	1973	1974	1974	1958	88
368	20240612	135900	74961283	1974	1974	1974	1974	0
369	20240612	135800	74961283	1974	1974	1974	1974	1
370	20240612	135700	74959309	1957	1957	1957	1957	0
371	20240612	135600	74959309	1957	1957	1957	1957	0
372	20240612	135500	74959309	1957	1964	1964	1957	120
373	20240612	135400	74723870	1964	1964	1964	1964	0
374	20240612	135300	74723870	1964	1964	1964	1964	0
375	20240612	135200	74723870	1964	1964	1964	1964	0
376	20240612	135100	74723870	1964	1969	1969	1964	8
377	20240612	135000	74708143	1970	1970	1970	1970	0
378	20240612	134900	74708143	1970	1970	1970	1970	1
379	20240612	134800	74706173	1980	1980	1980	1980	0
380	20240612	134700	74706173	1980	1980	1980	1980	0
381	20240612	134600	74706173	1980	1980	1980	1980	0
382	20240612	134500	74706173	1980	1980	1980	1980	0
383	20240612	134400	74706173	1980	1980	1980	1980	0
384	20240612	134300	74706173	1980	1980	1980	1980	0
385	20240612	134200	74706173	1980	1980	1980	1980	0
386	20240612	134100	74706173	1980	1980	1980	1980	0
387	20240612	134000	74706173	1980	1977	1980	1963	88
388	20240612	133900	74532704	1976	1977	1977	1976	2
389	20240612	133800	74528751	1978	1978	1978	1978	0
390	20240612	133700	74528751	1978	1978	1978	1978	0
391	20240612	133600	74528751	1978	1978	1978	1978	0
392	20240612	133500	74528751	1978	1978	1978	1978	1
393	20240612	133400	74526773	1980	1980	1980	1980	34
394	20240612	133300	74459453	1979	1979	1979	1979	0
395	20240612	133200	74459453	1979	1981	1981	1979	6
396	20240612	133100	74447573	1983	1983	1983	1983	0
397	20240612	133000	74447573	1983	1982	1983	1982	11
398	20240612	132900	74425769	1982	1973	1982	1973	162
399	20240612	132800	74105774	1973	1973	1973	1973	0
400	20240612	132700	74105774	1973	1973	1973	1973	0
401	20240612	132600	74105774	1973	1973	1973	1973	0
402	20240612	132500	74105774	1973	1973	1973	1973	0
403	20240612	132400	74105774	1973	1973	1973	1973	0
404	20240612	132300	74105774	1973	1973	1973	1973	0
405	20240612	132200	74105774	1973	1973	1973	1973	0
406	20240612	132100	74105774	1973	1973	1973	1973	0
407	20240612	132000	74105774	1973	1969	1973	1961	87
408	20240612	131900	73934591	1970	1970	1970	1970	0
409	20240612	131800	73934591	1970	1970	1970	1970	0
410	20240612	131700	73934591	1970	1970	1970	1970	0
411	20240612	131600	73934591	1970	1970	1970	1970	1
412	20240612	131500	73932621	1973	1973	1973	1973	0
413	20240612	131400	73932621	1973	1973	1973	1973	0
414	20240612	131300	73932621	1973	1973	1973	1973	0
415	20240612	131200	73932621	1973	1973	1973	1973	0
416	20240612	131100	73932621	1973	1973	1973	1973	0
417	20240612	131000	73932621	1973	1973	1973	1973	0
418	20240612	130900	73932621	1973	1973	1973	1973	0
419	20240612	130800	73932621	1973	1973	1973	1973	0
420	20240612	130700	73932621	1973	1973	1973	1973	0
421	20240612	130600	73932621	1973	1973	1973	1973	0
422	20240612	130500	73932621	1973	1973	1973	1973	0
423	20240612	130400	73932621	1973	1973	1973	1973	0
424	20240612	130300	73932621	1973	1973	1973	1973	0
425	20240612	130200	73932621	1973	1973	1973	1973	0
426	20240612	130100	73932621	1973	1973	1973	1973	0
427	20240612	130000	73932621	1973	1964	1973	1961	87
428	20240612	125900	73761468	1973	1973	1973	1973	0
429	20240612	125800	73761468	1973	1973	1973	1973	0
430	20240612	125700	73761468	1973	1973	1973	1973	0
431	20240612	125600	73761468	1973	1973	1973	1973	0
432	20240612	125500	73761468	1973	1973	1973	1973	0
433	20240612	125400	73761468	1973	1973	1973	1973	0
434	20240612	125300	73761468	1973	1973	1973	1973	0
435	20240612	125200	73761468	1973	1973	1973	1973	0
436	20240612	125100	73761468	1973	1973	1973	1973	0
437	20240612	125000	73761468	1973	1973	1973	1973	0
438	20240612	124900	73761468	1973	1973	1973	1973	0
439	20240612	124800	73761468	1973	1973	1973	1973	0
440	20240612	124700	73761468	1973	1973	1973	1973	0
441	20240612	124600	73761468	1973	1973	1973	1973	0
442	20240612	124500	73761468	1973	1973	1973	1973	0
443	20240612	124400	73761468	1973	1973	1973	1973	0
444	20240612	124300	73761468	1973	1965	1973	1965	96
445	20240612	124200	73572509	1965	1965	1965	1965	0
446	20240612	124100	73572509	1965	1965	1965	1965	0
447	20240612	124000	73572509	1965	1954	1965	1950	87
448	20240612	123900	73402146	1965	1965	1965	1965	0
449	20240612	123800	73402146	1965	1963	1965	1963	96
450	20240612	123700	73213564	1954	1954	1954	1954	0
451	20240612	123600	73213564	1954	1954	1954	1954	0
452	20240612	123500	73213564	1954	1956	1956	1954	1000
453	20240612	123400	71259562	1962	1962	1962	1962	0
454	20240612	123300	71259562	1962	1960	1962	1960	23
455	20240612	123200	71214479	1960	1960	1960	1960	96
456	20240612	123100	71026319	1960	1960	1960	1960	0
457	20240612	123000	71026319	1960	1960	1960	1960	0
458	20240612	122900	71026319	1960	1960	1960	1960	0
459	20240612	122800	71026319	1960	1960	1960	1960	0
460	20240612	122700	71026319	1960	1960	1960	1960	0
461	20240612	122600	71026319	1960	1960	1960	1960	0
462	20240612	122500	71026319	1960	1960	1960	1960	0
463	20240612	122400	71026319	1960	1960	1960	1960	0
464	20240612	122300	71026319	1960	1960	1960	1960	0
465	20240612	122200	71026319	1960	1960	1960	1960	0
466	20240612	122100	71026319	1960	1960	1960	1960	140
467	20240612	122000	70751919	1960	1956	1960	1955	89
468	20240612	121900	70577688	1956	1956	1956	1956	0
469	20240612	121800	70577688	1956	1956	1956	1956	0
470	20240612	121700	70577688	1956	1956	1956	1956	0
471	20240612	121600	70577688	1956	1956	1956	1956	0
472	20240612	121500	70577688	1956	1956	1956	1956	0
473	20240612	121400	70577688	1956	1956	1956	1956	0
474	20240612	121300	70577688	1956	1956	1956	1956	0
475	20240612	121200	70577688	1956	1956	1956	1956	0
476	20240612	121100	70577688	1956	1956	1956	1956	0
477	20240612	121000	70577688	1956	1956	1956	1956	0
478	20240612	120900	70577688	1956	1956	1956	1956	0
479	20240612	120800	70577688	1956	1956	1956	1956	0
480	20240612	120700	70577688	1956	1956	1956	1956	0
481	20240612	120600	70577688	1956	1956	1956	1956	0
482	20240612	120500	70577688	1956	1956	1956	1956	0
483	20240612	120400	70577688	1956	1956	1956	1956	0
484	20240612	120300	70577688	1956	1956	1956	1956	777
485	20240612	120200	69057876	1957	1957	1957	1957	0
486	20240612	120100	69057876	1957	1957	1957	1957	42
487	20240612	120000	68975682	1957	1969	1969	1957	101
488	20240612	115900	68777137	1969	1969	1969	1969	0
489	20240612	115800	68777137	1969	1969	1969	1969	0
490	20240612	115700	68777137	1969	1969	1969	1969	0
491	20240612	115600	68777137	1969	1969	1969	1969	1
492	20240612	115500	68775168	1968	1968	1968	1968	90
493	20240612	115400	68598048	1956	1956	1956	1956	100
494	20240612	115300	68402448	1956	1956	1956	1956	0
495	20240612	115200	68402448	1956	1956	1956	1956	0
496	20240612	115100	68402448	1956	1956	1956	1956	0
497	20240612	115000	68402448	1956	1956	1956	1956	0
498	20240612	114900	68402448	1956	1956	1956	1956	0
499	20240612	114800	68402448	1956	1956	1956	1956	0
500	20240612	114700	68402448	1956	1956	1956	1956	0
501	20240612	114600	68402448	1956	1956	1956	1956	76
502	20240612	114500	68253792	1956	1956	1956	1956	0
503	20240612	114400	68253792	1956	1956	1956	1956	24
504	20240612	114300	68206848	1955	1955	1955	1955	0
505	20240612	114200	68206848	1955	1955	1955	1955	0
506	20240612	114100	68206848	1955	1955	1955	1955	0
507	20240612	114000	68206848	1955	1970	1970	1955	143
508	20240612	113900	67926173	1969	1969	1969	1969	0
509	20240612	113800	67926173	1969	1969	1969	1969	42
510	20240612	113700	67843475	1969	1969	1969	1969	1
511	20240612	113600	67841506	1968	1968	1968	1968	0
512	20240612	113500	67841506	1968	1968	1968	1968	0
513	20240612	113400	67841506	1968	1968	1968	1968	0
514	20240612	113300	67841506	1968	1968	1968	1968	0
515	20240612	113200	67841506	1968	1968	1968	1968	0
516	20240612	113100	67841506	1968	1968	1968	1968	0
517	20240612	113000	67841506	1968	1968	1968	1968	0
518	20240612	112900	67841506	1968	1968	1968	1968	228
519	20240612	112800	67392802	1969	1969	1969	1969	0
520	20240612	112700	67392802	1969	1969	1969	1969	0
521	20240612	112600	67392802	1969	1969	1969	1969	0
522	20240612	112500	67392802	1969	1969	1969	1969	0
523	20240612	112400	67392802	1969	1969	1969	1969	0
524	20240612	112300	67392802	1969	1969	1969	1969	1
525	20240612	112200	67390833	1949	1949	1949	1949	0
526	20240612	112100	67390833	1949	1949	1949	1949	0
527	20240612	112000	67390833	1949	1968	1968	1949	143
528	20240612	111900	67110720	1968	1968	1968	1968	0
529	20240612	111800	67110720	1968	1968	1968	1968	1
530	20240612	111700	67108752	1946	1946	1946	1946	0
531	20240612	111600	67108752	1946	1946	1946	1946	0
532	20240612	111500	67108752	1946	1946	1946	1946	0
533	20240612	111400	67108752	1946	1946	1946	1946	0
534	20240612	111300	67108752	1946	1946	1946	1946	0
535	20240612	111200	67108752	1946	1946	1946	1946	0
536	20240612	111100	67108752	1946	1946	1946	1946	0
537	20240612	111000	67108752	1946	1946	1946	1946	0
538	20240612	110900	67108752	1946	1946	1946	1946	0
539	20240612	110800	67108752	1946	1946	1946	1946	0
540	20240612	110700	67108752	1946	1946	1946	1946	0
541	20240612	110600	67108752	1946	1946	1946	1946	0
542	20240612	110500	67108752	1946	1946	1946	1946	0
543	20240612	110400	67108752	1946	1955	1955	1946	231
544	20240612	110300	66659208	1955	1955	1955	1955	10
545	20240612	110200	66639658	1945	1945	1945	1945	0
546	20240612	110100	66639658	1945	1945	1945	1945	0
547	20240612	110000	66639658	1945	1955	1955	1945	143
548	20240612	105900	66360783	1958	1958	1958	1958	1
549	20240612	105800	66358825	1947	1947	1947	1947	0
550	20240612	105700	66358825	1947	1947	1947	1947	0
551	20240612	105600	66358825	1947	1947	1947	1947	0
552	20240612	105500	66358825	1947	1947	1947	1947	0
553	20240612	105400	66358825	1947	1947	1947	1947	0
554	20240612	105300	66358825	1947	1947	1947	1947	0
555	20240612	105200	66358825	1947	1947	1947	1947	3
556	20240612	105100	66352984	1946	1953	1953	1946	194
557	20240612	105000	65975032	1949	1949	1949	1949	0
558	20240612	104900	65975032	1949	1949	1949	1949	0
559	20240612	104800	65975032	1949	1949	1949	1949	0
560	20240612	104700	65975032	1949	1949	1949	1949	0
561	20240612	104600	65975032	1949	1958	1958	1949	85
562	20240612	104500	65809280	1969	1969	1969	1969	0
563	20240612	104400	65809280	1969	1969	1969	1969	0
564	20240612	104300	65809280	1969	1969	1969	1969	0
565	20240612	104200	65809280	1969	1969	1969	1969	3
566	20240612	104100	65803373	1970	1970	1970	1970	0
567	20240612	104000	65803373	1970	1959	1970	1959	130
568	20240612	103900	65548032	1970	1970	1970	1970	0
569	20240612	103800	65548032	1970	1964	1970	1964	20
570	20240612	103700	65508638	1974	1974	1975	1960	887
571	20240612	103600	63758324	1961	1977	1977	1961	51
572	20240612	103500	63657859	1978	1984	1984	1978	2847
573	20240612	103400	58012539	1986	1983	1986	1977	3908
574	20240612	103300	50252808	1984	1980	1995	1979	5023
575	20240612	103200	40247929	1980	1977	1980	1977	775
576	20240612	103100	38715748	1977	1970	1980	1970	61
577	20240612	103000	38595306	1970	1955	1970	1955	421
578	20240612	102900	37770052	1955	1955	1955	1955	0
579	20240612	102800	37770052	1955	1955	1955	1955	0
580	20240612	102700	37770052	1955	1955	1955	1955	1
581	20240612	102600	37768097	1950	1950	1950	1950	0
582	20240612	102500	37768097	1950	1955	1955	1945	98
583	20240612	102400	37577156	1955	1955	1955	1955	0
584	20240612	102300	37577156	1955	1955	1955	1955	0
585	20240612	102200	37577156	1955	1953	1955	1953	3
586	20240612	102100	37571294	1952	1943	1952	1943	1839
587	20240612	102000	33992695	1945	1943	1945	1943	145
588	20240612	101900	33710810	1945	1945	1945	1945	0
589	20240612	101800	33710810	1945	1945	1945	1945	12
590	20240612	101700	33687470	1945	1945	1945	1945	0
591	20240612	101600	33687470	1945	1945	1945	1945	0
592	20240612	101500	33687470	1945	1945	1945	1945	0
593	20240612	101400	33687470	1945	1945	1945	1945	0
594	20240612	101300	33687470	1945	1943	1945	1943	408
595	20240612	101200	32894608	1942	1942	1942	1942	500
596	20240612	101100	31923608	1940	1940	1940	1940	1077
597	20240612	101000	29834228	1940	1940	1940	1940	0
598	20240612	100900	29834228	1940	1940	1940	1940	0
599	20240612	100800	29834228	1940	1940	1940	1940	0
600	20240612	100700	29834228	1940	1940	1940	1940	2
601	20240612	100600	29830348	1940	1940	1940	1940	0
602	20240612	100500	29830348	1940	1940	1940	1940	5
603	20240612	100400	29820648	1935	1935	1935	1935	0
604	20240612	100300	29820648	1935	1935	1935	1935	0
605	20240612	100200	29820648	1935	1935	1935	1935	116
606	20240612	100100	29596188	1940	1940	1940	1940	0
607	20240612	100000	29596188	1940	1936	1940	1936	76
608	20240612	095900	29449028	1940	1940	1940	1940	0
609	20240612	095800	29449028	1940	1940	1940	1940	30
610	20240612	095700	29390828	1940	1940	1940	1940	0
611	20240612	095600	29390828	1940	1940	1940	1940	0
612	20240612	095500	29390828	1940	1940	1940	1940	1
613	20240612	095400	29388888	1940	1940	1940	1940	0
614	20240612	095300	29388888	1940	1940	1940	1940	0
615	20240612	095200	29388888	1940	1940	1940	1940	0
616	20240612	095100	29388888	1940	1940	1940	1940	0
617	20240612	095000	29388888	1940	1940	1940	1940	0
618	20240612	094900	29388888	1940	1940	1940	1940	0
619	20240612	094800	29388888	1940	1940	1940	1940	0
620	20240612	094700	29388888	1940	1940	1940	1940	0
621	20240612	094600	29388888	1940	1940	1940	1940	0
622	20240612	094500	29388888	1940	1940	1940	1940	0
623	20240612	094400	29388888	1940	1940	1940	1940	0
624	20240612	094300	29388888	1940	1940	1940	1940	0
625	20240612	094200	29388888	1940	1940	1940	1940	0
626	20240612	094100	29388888	1940	1940	1940	1940	0
627	20240612	094000	29388888	1940	1935	1940	1935	145
628	20240612	093900	29107938	1940	1940	1940	1940	6
629	20240612	093800	29096298	1940	1940	1940	1940	100
630	20240612	093700	28902298	1940	1940	1940	1940	0
631	20240612	093600	28902298	1940	1940	1940	1940	0
632	20240612	093500	28902298	1940	1940	1940	1940	0
633	20240612	093400	28902298	1940	1939	1940	1939	139
634	20240612	093300	28632676	1940	1940	1940	1940	0
635	20240612	093200	28632676	1940	1940	1940	1940	1
636	20240612	093100	28630736	1935	1935	1935	1935	1
637	20240612	093000	28628801	1940	1940	1940	1940	1
638	20240612	092900	28626861	1941	1941	1941	1941	0
639	20240612	092800	28626861	1941	1941	1941	1941	0
640	20240612	092700	28626861	1941	1941	1941	1941	0
641	20240612	092600	28626861	1941	1941	1941	1941	0
642	20240612	092500	28626861	1941	1941	1941	1941	0
643	20240612	092400	28626861	1941	1941	1941	1941	0
644	20240612	092300	28626861	1941	1941	1941	1941	46
645	20240612	092200	28537575	1941	1936	1941	1936	280
646	20240612	092100	27994229	1936	1936	1936	1936	230
647	20240612	092000	27548949	1936	1937	1937	1936	575
648	20240612	091900	26435674	1937	1937	1937	1937	5
649	20240612	091800	26425989	1937	1937	1937	1937	0
650	20240612	091700	26425989	1937	1937	1937	1937	0
651	20240612	091600	26425989	1937	1937	1937	1937	0
652	20240612	091500	26425989	1937	1937	1937	1937	1
653	20240612	091400	26424052	1937	1937	1937	1937	9
654	20240612	091300	26406619	1927	1927	1927	1927	0
655	20240612	091200	26406619	1927	1927	1927	1927	0
656	20240612	091100	26406619	1927	1927	1927	1927	638
657	20240612	091000	25177193	1927	1927	1927	1927	221
658	20240612	090900	24751326	1926	1926	1926	1926	0
659	20240612	090800	24751326	1926	1926	1926	1926	0
660	20240612	090700	24751326	1926	1926	1926	1926	0
661	20240612	090600	24751326	1926	1926	1926	1926	0
662	20240612	090500	24751326	1926	1926	1926	1926	0
663	20240612	090400	24751326	1926	1926	1926	1926	0
664	20240612	090300	24751326	1926	1930	1930	1922	2400
665	20240612	090200	20135755	1946	1939	1946	1925	9449
666	20240612	090100	1931413	1940	1945	1946	1938	297
667	20240612	090000	1354415	1945	1946	1946	1945	696