KissMeData/142760/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	203100	155215816	1932	1932	1932	1932	1006
3	20240628	203000	155215816	1932	1932	1932	1932	0
4	20240628	202900	155215816	1932	1932	1932	1932	0
5	20240628	202800	155215816	1932	1932	1932	1932	0
6	20240628	202700	155215816	1932	1932	1932	1932	0
7	20240628	202600	155215816	1932	1932	1932	1932	0
8	20240628	202500	155215816	1932	1932	1932	1932	0
9	20240628	202400	155215816	1932	1932	1932	1932	0
10	20240628	202300	155215816	1932	1932	1932	1932	0
11	20240628	202200	155215816	1932	1932	1932	1932	0
12	20240628	202100	155215816	1932	1932	1932	1932	0
13	20240628	202000	155215816	1932	1932	1932	1932	0
14	20240628	201900	155215816	1932	1932	1932	1932	0
15	20240628	201800	155215816	1932	1932	1932	1932	0
16	20240628	201700	155215816	1932	1932	1932	1932	0
17	20240628	201600	155215816	1932	1932	1932	1932	0
18	20240628	201500	155215816	1932	1932	1932	1932	0
19	20240628	201400	155215816	1932	1932	1932	1932	0
20	20240628	201300	155215816	1932	1932	1932	1932	0
21	20240628	201200	155215816	1932	1932	1932	1932	0
22	20240628	201100	155215816	1932	1932	1932	1932	0
23	20240628	201000	155215816	1932	1932	1932	1932	0
24	20240628	200900	155215816	1932	1932	1932	1932	0
25	20240628	200800	155215816	1932	1932	1932	1932	0
26	20240628	200700	155215816	1932	1932	1932	1932	0
27	20240628	200600	155215816	1932	1932	1932	1932	0
28	20240628	200500	155215816	1932	1932	1932	1932	0
29	20240628	200400	155215816	1932	1932	1932	1932	0
30	20240628	200300	155215816	1932	1932	1932	1932	0
31	20240628	200200	155215816	1932	1932	1932	1932	0
32	20240628	200100	155215816	1932	1932	1932	1932	1006
33	20240628	200000	155215816	1932	1932	1932	1932	0
34	20240628	195900	155215816	1932	1932	1932	1932	0
35	20240628	195800	155215816	1932	1932	1932	1932	0
36	20240628	195700	155215816	1932	1932	1932	1932	0
37	20240628	195600	155215816	1932	1932	1932	1932	0
38	20240628	195500	155215816	1932	1932	1932	1932	0
39	20240628	195400	155215816	1932	1932	1932	1932	0
40	20240628	195300	155215816	1932	1932	1932	1932	0
41	20240628	195200	155215816	1932	1932	1932	1932	0
42	20240628	195100	155215816	1932	1932	1932	1932	0
43	20240628	195000	155215816	1932	1932	1932	1932	0
44	20240628	194900	155215816	1932	1932	1932	1932	0
45	20240628	194800	155215816	1932	1932	1932	1932	0
46	20240628	194700	155215816	1932	1932	1932	1932	0
47	20240628	194600	155215816	1932	1932	1932	1932	0
48	20240628	194500	155215816	1932	1932	1932	1932	0
49	20240628	194400	155215816	1932	1932	1932	1932	0
50	20240628	194300	155215816	1932	1932	1932	1932	0
51	20240628	194200	155215816	1932	1932	1932	1932	0
52	20240628	194100	155215816	1932	1932	1932	1932	0
53	20240628	194000	155215816	1932	1932	1932	1932	0
54	20240628	193900	155215816	1932	1932	1932	1932	0
55	20240628	193800	155215816	1932	1932	1932	1932	0
56	20240628	193700	155215816	1932	1932	1932	1932	0
57	20240628	193600	155215816	1932	1932	1932	1932	0
58	20240628	193500	155215816	1932	1932	1932	1932	0
59	20240628	193400	155215816	1932	1932	1932	1932	0
60	20240628	193300	155215816	1932	1932	1932	1932	0
61	20240628	193200	155215816	1932	1932	1932	1932	0
62	20240628	193100	155215816	1932	1932	1932	1932	1006
63	20240628	193000	155215816	1932	1932	1932	1932	0
64	20240628	192900	155215816	1932	1932	1932	1932	0
65	20240628	192800	155215816	1932	1932	1932	1932	0
66	20240628	192700	155215816	1932	1932	1932	1932	0
67	20240628	192600	155215816	1932	1932	1932	1932	0
68	20240628	192500	155215816	1932	1932	1932	1932	0
69	20240628	192400	155215816	1932	1932	1932	1932	0
70	20240628	192300	155215816	1932	1932	1932	1932	0
71	20240628	192200	155215816	1932	1932	1932	1932	0
72	20240628	192100	155215816	1932	1932	1932	1932	0
73	20240628	192000	155215816	1932	1932	1932	1932	0
74	20240628	191900	155215816	1932	1932	1932	1932	0
75	20240628	191800	155215816	1932	1932	1932	1932	0
76	20240628	191700	155215816	1932	1932	1932	1932	0
77	20240628	191600	155215816	1932	1932	1932	1932	0
78	20240628	191500	155215816	1932	1932	1932	1932	0
79	20240628	191400	155215816	1932	1932	1932	1932	0
80	20240628	191300	155215816	1932	1932	1932	1932	0
81	20240628	191200	155215816	1932	1932	1932	1932	0
82	20240628	191100	155215816	1932	1932	1932	1932	0
83	20240628	191000	155215816	1932	1932	1932	1932	0
84	20240628	190900	155215816	1932	1932	1932	1932	0
85	20240628	190800	155215816	1932	1932	1932	1932	0
86	20240628	190700	155215816	1932	1932	1932	1932	0
87	20240628	190600	155215816	1932	1932	1932	1932	0
88	20240628	190500	155215816	1932	1932	1932	1932	0
89	20240628	190400	155215816	1932	1932	1932	1932	0
90	20240628	190300	155215816	1932	1932	1932	1932	0
91	20240628	190200	155215816	1932	1932	1932	1932	0
92	20240628	190100	155215816	1932	1932	1932	1932	1006
93	20240628	190000	155215816	1932	1932	1932	1932	0
94	20240628	185900	155215816	1932	1932	1932	1932	0
95	20240628	185800	155215816	1932	1932	1932	1932	0
96	20240628	185700	155215816	1932	1932	1932	1932	0
97	20240628	185600	155215816	1932	1932	1932	1932	0
98	20240628	185500	155215816	1932	1932	1932	1932	0
99	20240628	185400	155215816	1932	1932	1932	1932	0
100	20240628	185300	155215816	1932	1932	1932	1932	0
101	20240628	185200	155215816	1932	1932	1932	1932	0
102	20240628	185100	155215816	1932	1932	1932	1932	0
103	20240628	185000	155215816	1932	1932	1932	1932	0
104	20240628	184900	155215816	1932	1932	1932	1932	0
105	20240628	184800	155215816	1932	1932	1932	1932	0
106	20240628	184700	155215816	1932	1932	1932	1932	0
107	20240628	184600	155215816	1932	1932	1932	1932	0
108	20240628	184500	155215816	1932	1932	1932	1932	0
109	20240628	184400	155215816	1932	1932	1932	1932	0
110	20240628	184300	155215816	1932	1932	1932	1932	0
111	20240628	184200	155215816	1932	1932	1932	1932	0
112	20240628	184100	155215816	1932	1932	1932	1932	0
113	20240628	184000	155215816	1932	1932	1932	1932	0
114	20240628	183900	155215816	1932	1932	1932	1932	0
115	20240628	183800	155215816	1932	1932	1932	1932	0
116	20240628	183700	155215816	1932	1932	1932	1932	0
117	20240628	183600	155215816	1932	1932	1932	1932	0
118	20240628	183500	155215816	1932	1932	1932	1932	0
119	20240628	183400	155215816	1932	1932	1932	1932	0
120	20240628	183300	155215816	1932	1932	1932	1932	0
121	20240628	183200	155215816	1932	1932	1932	1932	0
122	20240628	183100	155215816	1932	1932	1932	1932	1006
123	20240628	183000	155215816	1932	1932	1932	1932	0
124	20240628	182900	155215816	1932	1932	1932	1932	0
125	20240628	182800	155215816	1932	1932	1932	1932	0
126	20240628	182700	155215816	1932	1932	1932	1932	0
127	20240628	182600	155215816	1932	1932	1932	1932	0
128	20240628	182500	155215816	1932	1932	1932	1932	0
129	20240628	182400	155215816	1932	1932	1932	1932	0
130	20240628	182300	155215816	1932	1932	1932	1932	0
131	20240628	182200	155215816	1932	1932	1932	1932	0
132	20240628	182100	155215816	1932	1932	1932	1932	0
133	20240628	182000	155215816	1932	1932	1932	1932	0
134	20240628	181900	155215816	1932	1932	1932	1932	0
135	20240628	181800	155215816	1932	1932	1932	1932	0
136	20240628	181700	155215816	1932	1932	1932	1932	0
137	20240628	181600	155215816	1932	1932	1932	1932	0
138	20240628	181500	155215816	1932	1932	1932	1932	0
139	20240628	181400	155215816	1932	1932	1932	1932	0
140	20240628	181300	155215816	1932	1932	1932	1932	0
141	20240628	181200	155215816	1932	1932	1932	1932	0
142	20240628	181100	155215816	1932	1932	1932	1932	0
143	20240628	181000	155215816	1932	1932	1932	1932	0
144	20240628	180900	155215816	1932	1932	1932	1932	0
145	20240628	180800	155215816	1932	1932	1932	1932	0
146	20240628	180700	155215816	1932	1932	1932	1932	0
147	20240628	180600	155215816	1932	1932	1932	1932	0
148	20240628	180500	155215816	1932	1932	1932	1932	0
149	20240628	180400	155215816	1932	1932	1932	1932	0
150	20240628	180300	155215816	1932	1932	1932	1932	0
151	20240628	180200	155215816	1932	1932	1932	1932	0
152	20240628	180100	155215816	1932	1932	1932	1932	1006
153	20240628	180000	155215816	1932	1932	1932	1932	0
154	20240628	175900	155215816	1932	1932	1932	1932	0
155	20240628	175800	155215816	1932	1932	1932	1932	0
156	20240628	175700	155215816	1932	1932	1932	1932	0
157	20240628	175600	155215816	1932	1932	1932	1932	0
158	20240628	175500	155215816	1932	1932	1932	1932	0
159	20240628	175400	155215816	1932	1932	1932	1932	0
160	20240628	175300	155215816	1932	1932	1932	1932	0
161	20240628	175200	155215816	1932	1932	1932	1932	0
162	20240628	175100	155215816	1932	1932	1932	1932	0
163	20240628	175000	155215816	1932	1932	1932	1932	0
164	20240628	174900	155215816	1932	1932	1932	1932	0
165	20240628	174800	155215816	1932	1932	1932	1932	0
166	20240628	174700	155215816	1932	1932	1932	1932	0
167	20240628	174600	155215816	1932	1932	1932	1932	0
168	20240628	174500	155215816	1932	1932	1932	1932	0
169	20240628	174400	155215816	1932	1932	1932	1932	0
170	20240628	174300	155215816	1932	1932	1932	1932	0
171	20240628	174200	155215816	1932	1932	1932	1932	0
172	20240628	174100	155215816	1932	1932	1932	1932	0
173	20240628	174000	155215816	1932	1932	1932	1932	0
174	20240628	173900	155215816	1932	1932	1932	1932	0
175	20240628	173800	155215816	1932	1932	1932	1932	0
176	20240628	173700	155215816	1932	1932	1932	1932	0
177	20240628	173600	155215816	1932	1932	1932	1932	0
178	20240628	173500	155215816	1932	1932	1932	1932	0
179	20240628	173400	155215816	1932	1932	1932	1932	0
180	20240628	173300	155215816	1932	1932	1932	1932	0
181	20240628	173200	155215816	1932	1932	1932	1932	0
182	20240628	173100	155215816	1932	1932	1932	1932	1006
183	20240628	173000	155215816	1932	1932	1932	1932	0
184	20240628	172900	155215816	1932	1932	1932	1932	0
185	20240628	172800	155215816	1932	1932	1932	1932	0
186	20240628	172700	155215816	1932	1932	1932	1932	0
187	20240628	172600	155215816	1932	1932	1932	1932	0
188	20240628	172500	155215816	1932	1932	1932	1932	0
189	20240628	172400	155215816	1932	1932	1932	1932	0
190	20240628	172300	155215816	1932	1932	1932	1932	0
191	20240628	172200	155215816	1932	1932	1932	1932	0
192	20240628	172100	155215816	1932	1932	1932	1932	0
193	20240628	172000	155215816	1932	1932	1932	1932	0
194	20240628	171900	155215816	1932	1932	1932	1932	0
195	20240628	171800	155215816	1932	1932	1932	1932	0
196	20240628	171700	155215816	1932	1932	1932	1932	0
197	20240628	171600	155215816	1932	1932	1932	1932	0
198	20240628	171500	155215816	1932	1932	1932	1932	0
199	20240628	171400	155215816	1932	1932	1932	1932	0
200	20240628	171300	155215816	1932	1932	1932	1932	0
201	20240628	171200	155215816	1932	1932	1932	1932	0
202	20240628	171100	155215816	1932	1932	1932	1932	0
203	20240628	171000	155215816	1932	1932	1932	1932	0
204	20240628	170900	155215816	1932	1932	1932	1932	0
205	20240628	170800	155215816	1932	1932	1932	1932	0
206	20240628	170700	155215816	1932	1932	1932	1932	0
207	20240628	170600	155215816	1932	1932	1932	1932	0
208	20240628	170500	155215816	1932	1932	1932	1932	0
209	20240628	170400	155215816	1932	1932	1932	1932	0
210	20240628	170300	155215816	1932	1932	1932	1932	0
211	20240628	170200	155215816	1932	1932	1932	1932	0
212	20240628	170100	155215816	1932	1932	1932	1932	1006
213	20240628	170000	155215816	1932	1932	1932	1932	0
214	20240628	165900	155215816	1932	1932	1932	1932	0
215	20240628	165800	155215816	1932	1932	1932	1932	0
216	20240628	165700	155215816	1932	1932	1932	1932	0
217	20240628	165600	155215816	1932	1932	1932	1932	0
218	20240628	165500	155215816	1932	1932	1932	1932	0
219	20240628	165400	155215816	1932	1932	1932	1932	0
220	20240628	165300	155215816	1932	1932	1932	1932	0
221	20240628	165200	155215816	1932	1932	1932	1932	0
222	20240628	165100	155215816	1932	1932	1932	1932	0
223	20240628	165000	155215816	1932	1932	1932	1932	0
224	20240628	164900	155215816	1932	1932	1932	1932	0
225	20240628	164800	155215816	1932	1932	1932	1932	0
226	20240628	164700	155215816	1932	1932	1932	1932	0
227	20240628	164600	155215816	1932	1932	1932	1932	0
228	20240628	164500	155215816	1932	1932	1932	1932	0
229	20240628	164400	155215816	1932	1932	1932	1932	0
230	20240628	164300	155215816	1932	1932	1932	1932	0
231	20240628	164200	155215816	1932	1932	1932	1932	0
232	20240628	164100	155215816	1932	1932	1932	1932	0
233	20240628	164000	155215816	1932	1932	1932	1932	0
234	20240628	163900	155215816	1932	1932	1932	1932	0
235	20240628	163800	155215816	1932	1932	1932	1932	0
236	20240628	163700	155215816	1932	1932	1932	1932	0
237	20240628	163600	155215816	1932	1932	1932	1932	0
238	20240628	163500	155215816	1932	1932	1932	1932	0
239	20240628	163400	155215816	1932	1932	1932	1932	0
240	20240628	163300	155215816	1932	1932	1932	1932	0
241	20240628	163200	155215816	1932	1932	1932	1932	0
242	20240628	163100	155215816	1932	1932	1932	1932	1006
243	20240628	163000	155215816	1932	1932	1932	1932	0
244	20240628	162900	155215816	1932	1932	1932	1932	0
245	20240628	162800	155215816	1932	1932	1932	1932	0
246	20240628	162700	155215816	1932	1932	1932	1932	0
247	20240628	162600	155215816	1932	1932	1932	1932	0
248	20240628	162500	155215816	1932	1932	1932	1932	0
249	20240628	162400	155215816	1932	1932	1932	1932	0
250	20240628	162300	155215816	1932	1932	1932	1932	0
251	20240628	162200	155215816	1932	1932	1932	1932	0
252	20240628	162100	155215816	1932	1932	1932	1932	0
253	20240628	162000	155215816	1932	1932	1932	1932	0
254	20240628	161900	155215816	1932	1932	1932	1932	0
255	20240628	161800	155215816	1932	1932	1932	1932	0
256	20240628	161700	155215816	1932	1932	1932	1932	0
257	20240628	161600	155215816	1932	1932	1932	1932	0
258	20240628	161500	155215816	1932	1932	1932	1932	0
259	20240628	161400	155215816	1932	1932	1932	1932	0
260	20240628	161300	155215816	1932	1932	1932	1932	0
261	20240628	161200	155215816	1932	1932	1932	1932	0
262	20240628	161100	155215816	1932	1932	1932	1932	0
263	20240628	161000	155215816	1932	1932	1932	1932	0
264	20240628	160900	155215816	1932	1932	1932	1932	0
265	20240628	160800	155215816	1932	1932	1932	1932	0
266	20240628	160700	155215816	1932	1932	1932	1932	0
267	20240628	160600	155215816	1932	1932	1932	1932	0
268	20240628	160500	155215816	1932	1932	1932	1932	0
269	20240628	160400	155215816	1932	1932	1932	1932	0
270	20240628	160300	155215816	1932	1932	1932	1932	0
271	20240628	160200	155215816	1932	1932	1932	1932	0
272	20240628	160100	155215816	1932	1932	1932	1932	1006
273	20240628	160000	155215816	1932	1932	1932	1932	0
274	20240628	155900	155215816	1932	1932	1932	1932	0
275	20240628	155800	155215816	1932	1932	1932	1932	0
276	20240628	155700	155215816	1932	1932	1932	1932	0
277	20240628	155600	155215816	1932	1932	1932	1932	0
278	20240628	155500	155215816	1932	1932	1932	1932	0
279	20240628	155400	155215816	1932	1932	1932	1932	0
280	20240628	155300	155215816	1932	1932	1932	1932	0
281	20240628	155200	155215816	1932	1932	1932	1932	0
282	20240628	155100	155215816	1932	1932	1932	1932	0
283	20240628	155000	155215816	1932	1932	1932	1932	0
284	20240628	154900	155215816	1932	1932	1932	1932	0
285	20240628	154800	155215816	1932	1932	1932	1932	0
286	20240628	154700	155215816	1932	1932	1932	1932	0
287	20240628	154600	155215816	1932	1932	1932	1932	0
288	20240628	154500	155215816	1932	1932	1932	1932	0
289	20240628	154400	155215816	1932	1932	1932	1932	0
290	20240628	154300	155215816	1932	1932	1932	1932	0
291	20240628	154200	155215816	1932	1932	1932	1932	0
292	20240628	154100	155215816	1932	1932	1932	1932	0
293	20240628	154000	155215816	1932	1932	1932	1932	0
294	20240628	153900	155215816	1932	1932	1932	1932	0
295	20240628	153800	155215816	1932	1932	1932	1932	0
296	20240628	153700	155215816	1932	1932	1932	1932	0
297	20240628	153600	155215816	1932	1932	1932	1932	0
298	20240628	153500	155215816	1932	1932	1932	1932	0
299	20240628	153400	155215816	1932	1932	1932	1932	0
300	20240628	153300	155215816	1932	1932	1932	1932	0
301	20240628	153200	155215816	1932	1932	1932	1932	0
302	20240628	153100	155215816	1932	1932	1932	1932	1006
303	20240628	153000	155215816	1932	1932	1932	1932	1006
304	20240628	152900	153272224	1939	1939	1939	1939	0
305	20240628	152800	153272224	1939	1939	1939	1939	0
306	20240628	152700	153272224	1939	1939	1939	1939	0
307	20240628	152600	153272224	1939	1939	1939	1939	0
308	20240628	152500	153272224	1939	1939	1939	1939	0
309	20240628	152400	153272224	1939	1939	1939	1939	0
310	20240628	152300	153272224	1939	1939	1939	1939	0
311	20240628	152200	153272224	1939	1939	1939	1939	0
312	20240628	152100	153272224	1939	1939	1939	1939	0
313	20240628	152000	153272224	1939	1939	1939	1939	0
314	20240628	151900	153272224	1939	1939	1939	1937	568
315	20240628	151800	152171492	1939	1939	1939	1939	321
316	20240628	151700	151549073	1939	1942	1942	1939	48
317	20240628	151600	151455919	1942	1957	1957	1942	497
318	20240628	151500	150486095	1959	1959	1959	1959	0
319	20240628	151400	150486095	1959	1959	1959	1959	0
320	20240628	151300	150486095	1959	1956	1960	1942	186
321	20240628	151200	150122659	1956	1956	1956	1956	1
322	20240628	151100	150120703	1942	1942	1942	1942	0
323	20240628	151000	150120703	1942	1947	1947	1942	500
324	20240628	150900	149148467	1945	1945	1945	1945	0
325	20240628	150800	149148467	1945	1933	1949	1933	686
326	20240628	150700	147813812	1931	1933	1933	1931	750
327	20240628	150600	146365488	1931	1960	1960	1931	788
328	20240628	150500	144841439	1962	1962	1962	1962	4
329	20240628	150400	144833591	1964	1964	1964	1964	0
330	20240628	150300	144833591	1964	1964	1964	1964	0
331	20240628	150200	144833591	1964	1959	1964	1959	30
332	20240628	150100	144774706	1964	1964	1964	1964	1
333	20240628	150000	144772742	1932	1946	1946	1932	168
334	20240628	145900	144447587	1967	1967	1967	1967	44
335	20240628	145800	144361039	1967	1967	1967	1967	6
336	20240628	145700	144349237	1967	1967	1967	1967	0
337	20240628	145600	144349237	1967	1966	1967	1966	3
338	20240628	145500	144343337	1945	1968	1968	1945	7
339	20240628	145400	144329584	1968	1967	1968	1967	2
340	20240628	145300	144325649	1967	1967	1967	1967	0
341	20240628	145200	144325649	1967	1967	1967	1967	2
342	20240628	145100	144321715	1967	1967	1967	1967	0
343	20240628	145000	144321715	1967	1967	1967	1967	0
344	20240628	144900	144321715	1967	1951	1967	1950	88
345	20240628	144800	144150046	1967	1967	1967	1967	0
346	20240628	144700	144150046	1967	1967	1967	1967	4
347	20240628	144600	144142178	1967	1967	1967	1967	0
348	20240628	144500	144142178	1967	1967	1967	1967	0
349	20240628	144400	144142178	1967	1967	1967	1967	1
350	20240628	144300	144140211	1970	1970	1970	1970	0
351	20240628	144200	144140211	1970	1970	1970	1970	0
352	20240628	144100	144140211	1970	1970	1970	1970	0
353	20240628	144000	144140211	1970	1970	1970	1970	0
354	20240628	143900	144140211	1970	1970	1970	1970	0
355	20240628	143800	144140211	1970	1970	1970	1970	0
356	20240628	143700	144140211	1970	1970	1970	1970	0
357	20240628	143600	144140211	1970	1970	1970	1970	0
358	20240628	143500	144140211	1970	1970	1970	1970	0
359	20240628	143400	144140211	1970	1970	1970	1970	0
360	20240628	143300	144140211	1970	1970	1970	1970	0
361	20240628	143200	144140211	1970	1957	1970	1957	500
362	20240628	143100	143160160	1956	1957	1957	1956	37
363	20240628	143000	143087758	1956	1955	1956	1955	17
364	20240628	142900	143054519	1955	1955	1955	1955	0
365	20240628	142800	143054519	1955	1955	1955	1955	500
366	20240628	142700	142077019	1955	1955	1955	1955	12
367	20240628	142600	142053559	1956	1956	1956	1956	0
368	20240628	142500	142053559	1956	1956	1956	1956	0
369	20240628	142400	142053559	1956	1956	1956	1956	0
370	20240628	142300	142053559	1956	1956	1956	1956	0
371	20240628	142200	142053559	1956	1956	1956	1956	0
372	20240628	142100	142053559	1956	1954	1956	1954	250
373	20240628	142000	141564665	1970	1970	1970	1970	0
374	20240628	141900	141564665	1970	1970	1970	1970	0
375	20240628	141800	141564665	1970	1939	1970	1920	1560
376	20240628	141700	138553244	1927	1927	1927	1927	645
377	20240628	141600	137310329	1927	1927	1927	1927	55
378	20240628	141500	137204344	1927	1927	1927	1927	300
379	20240628	141400	136626244	1927	1934	1934	1927	31
380	20240628	141300	136566429	1931	1931	1931	1931	0
381	20240628	141200	136566429	1931	1931	1931	1931	0
382	20240628	141100	136566429	1931	1931	1931	1931	26
383	20240628	141000	136516223	1931	1931	1931	1931	0
384	20240628	140900	136516223	1931	1931	1931	1931	184
385	20240628	140800	136160919	1931	1929	1931	1929	1051
386	20240628	140700	134133222	1929	1925	1929	1925	578
387	20240628	140600	133020568	1929	1929	1929	1929	1
388	20240628	140500	133018639	1923	1923	1923	1923	0
389	20240628	140400	133018639	1923	1923	1923	1923	181
390	20240628	140300	132670576	1929	1931	1931	1929	33
391	20240628	140200	132606899	1929	1929	1929	1929	0
392	20240628	140100	132606899	1929	1930	1930	1900	357
393	20240628	140000	131923714	1929	1954	1954	1929	10263
394	20240628	135900	111929032	1956	1954	1956	1954	380
395	20240628	135800	111185912	1954	1954	1954	1954	0
396	20240628	135700	111185912	1954	1954	1954	1954	0
397	20240628	135600	111185912	1954	1954	1954	1954	821
398	20240628	135500	109581678	1959	1954	1959	1954	284
399	20240628	135400	109025722	1959	1959	1959	1959	102
400	20240628	135300	108825904	1959	1961	1961	1953	2544
401	20240628	135200	103842754	1962	1964	1964	1962	363
402	20240628	135100	103130142	1965	1965	1965	1965	0
403	20240628	135000	103130142	1965	1965	1965	1965	61
404	20240628	134900	103010277	1970	1970	1970	1970	1
405	20240628	134800	103008307	1965	1970	1970	1965	30
406	20240628	134700	102949257	1970	1970	1970	1970	1
407	20240628	134600	102947287	1970	1970	1970	1970	0
408	20240628	134500	102947287	1970	1971	1971	1970	4
409	20240628	134400	102939405	1970	1970	1970	1970	13
410	20240628	134300	102913795	1970	1970	1970	1970	0
411	20240628	134200	102913795	1970	1970	1970	1970	0
412	20240628	134100	102913795	1970	1972	1972	1970	100
413	20240628	134000	102716793	1972	1972	1972	1972	1
414	20240628	133900	102714821	1972	1972	1972	1972	0
415	20240628	133800	102714821	1972	1964	1972	1964	451
416	20240628	133700	101827033	1964	1964	1964	1964	0
417	20240628	133600	101827033	1964	1964	1964	1964	220
418	20240628	133500	101394953	1973	1973	1973	1973	35
419	20240628	133400	101325898	1973	1973	1973	1973	22
420	20240628	133300	101282492	1973	1973	1973	1973	0
421	20240628	133200	101282492	1973	1964	1973	1964	34
422	20240628	133100	101215707	1964	1964	1973	1964	199
423	20240628	133000	100824862	1964	1964	1964	1964	0
424	20240628	132900	100824862	1964	1964	1964	1964	0
425	20240628	132800	100824862	1964	1964	1964	1964	0
426	20240628	132700	100824862	1964	1964	1964	1964	191
427	20240628	132600	100449738	1964	1974	1975	1964	9578
428	20240628	132500	81606166	1974	1974	1974	1974	0
429	20240628	132400	81606166	1974	1966	1974	1966	844
430	20240628	132300	79946854	1966	1974	1974	1966	1671
431	20240628	132200	76661660	1967	1967	1967	1967	534
432	20240628	132100	75611282	1974	1974	1974	1974	0
433	20240628	132000	75611282	1974	1974	1974	1974	5
434	20240628	131900	75601412	1975	1975	1975	1975	0
435	20240628	131800	75601412	1975	1975	1975	1975	1
436	20240628	131700	75599437	1966	1975	1975	1966	321
437	20240628	131600	74968342	1966	1966	1966	1966	0
438	20240628	131500	74968342	1966	1971	1971	1966	5000
439	20240628	131400	65135200	1990	1990	1990	1990	0
440	20240628	131300	65135200	1990	1989	1990	1989	431
441	20240628	131200	64277699	1988	1985	1988	1985	34
442	20240628	131100	64210158	1985	1985	1985	1985	0
443	20240628	131000	64210158	1985	1985	1985	1985	0
444	20240628	130900	64210158	1985	1984	1985	1984	28
445	20240628	130800	64154605	1978	1978	1978	1978	0
446	20240628	130700	64154605	1978	1978	1978	1978	15
447	20240628	130600	64124935	1978	1978	1978	1978	0
448	20240628	130500	64124935	1978	1978	1978	1978	0
449	20240628	130400	64124935	1978	1978	1978	1978	0
450	20240628	130300	64124935	1978	1978	1978	1978	0
451	20240628	130200	64124935	1978	1978	1978	1978	0
452	20240628	130100	64124935	1978	1978	1978	1978	0
453	20240628	130000	64124935	1978	1978	1978	1978	0
454	20240628	125900	64124935	1978	1978	1978	1978	0
455	20240628	125800	64124935	1978	1978	1978	1978	0
456	20240628	125700	64124935	1978	1978	1978	1978	0
457	20240628	125600	64124935	1978	1978	1978	1978	1
458	20240628	125500	64122957	1968	1968	1968	1968	30
459	20240628	125400	64063917	1968	1968	1968	1968	0
460	20240628	125300	64063917	1968	1968	1968	1968	1262
461	20240628	125200	61580301	1975	1969	1977	1969	87
462	20240628	125100	61408870	1977	1977	1977	1977	20
463	20240628	125000	61369330	1979	1979	1979	1979	21
464	20240628	124900	61327771	1979	1979	1979	1979	1
465	20240628	124800	61325792	1971	1971	1971	1971	0
466	20240628	124700	61325792	1971	1970	1971	1970	130
467	20240628	124600	61069567	1970	1970	1970	1970	0
468	20240628	124500	61069567	1970	1970	1970	1970	0
469	20240628	124400	61069567	1970	1971	1971	1970	115
470	20240628	124300	60843002	1971	1971	1971	1971	0
471	20240628	124200	60843002	1971	1971	1971	1971	1
472	20240628	124100	60841031	1979	1979	1979	1979	61
473	20240628	124000	60720312	1979	1979	1979	1979	0
474	20240628	123900	60720312	1979	1979	1979	1979	0
475	20240628	123800	60720312	1979	1979	1979	1979	0
476	20240628	123700	60720312	1979	1979	1979	1979	0
477	20240628	123600	60720312	1979	1979	1979	1979	0
478	20240628	123500	60720312	1979	1979	1979	1979	5
479	20240628	123400	60710417	1979	1979	1979	1979	0
480	20240628	123300	60710417	1979	1979	1979	1979	0
481	20240628	123200	60710417	1979	1969	1979	1969	285
482	20240628	123100	60149242	1969	1970	1970	1969	1139
483	20240628	123000	57905912	1970	1970	1970	1970	0
484	20240628	122900	57905912	1970	1970	1970	1970	210
485	20240628	122800	57492212	1970	1973	1973	1970	583
486	20240628	122700	56343197	1974	1975	1975	1974	201
487	20240628	122600	55946340	1976	1976	1976	1976	16
488	20240628	122500	55914724	1976	1976	1976	1975	283
489	20240628	122400	55355778	1977	1979	1979	1977	127
490	20240628	122300	55104499	1979	1979	1979	1979	0
491	20240628	122200	55104499	1979	1979	1979	1979	0
492	20240628	122100	55104499	1979	1979	1979	1979	0
493	20240628	122000	55104499	1979	1979	1979	1979	34
494	20240628	121900	55037213	1979	1979	1979	1977	29
495	20240628	121800	54979857	1979	1979	1979	1979	0
496	20240628	121700	54979857	1979	1979	1979	1979	1
497	20240628	121600	54977878	1979	1979	1979	1979	2480
498	20240628	121500	50069958	1979	1979	1979	1979	150
499	20240628	121400	49773108	1990	1990	1990	1990	0
500	20240628	121300	49773108	1990	1990	1990	1990	1
501	20240628	121200	49771118	1979	1979	1979	1979	0
502	20240628	121100	49771118	1979	1979	1979	1979	0
503	20240628	121000	49771118	1979	1979	1979	1979	300
504	20240628	120900	49177418	1979	1979	1979	1979	0
505	20240628	120800	49177418	1979	1987	1987	1979	2004
506	20240628	120700	45209806	1987	1987	1987	1987	250
507	20240628	120600	44713056	1987	1987	1987	1987	37
508	20240628	120500	44639537	1990	1990	1990	1990	200
509	20240628	120400	44241537	1990	1990	1990	1990	70
510	20240628	120300	44102237	1990	1990	1990	1990	0
511	20240628	120200	44102237	1990	1990	1990	1990	0
512	20240628	120100	44102237	1990	1990	1990	1990	0
513	20240628	120000	44102237	1990	1982	1990	1982	16
514	20240628	115900	44070517	1982	1990	1990	1982	935
515	20240628	115800	42216290	1990	1990	1990	1990	0
516	20240628	115700	42216290	1990	1990	1990	1990	0
517	20240628	115600	42216290	1990	1990	1990	1990	0
518	20240628	115500	42216290	1990	1990	1990	1990	0
519	20240628	115400	42216290	1990	1990	1990	1990	0
520	20240628	115300	42216290	1990	1990	1990	1990	0
521	20240628	115200	42216290	1990	1990	1990	1990	0
522	20240628	115100	42216290	1990	1992	1992	1990	20
523	20240628	115000	42176476	1992	1992	1992	1992	0
524	20240628	114900	42176476	1992	1992	1992	1992	0
525	20240628	114800	42176476	1992	1992	1992	1992	0
526	20240628	114700	42176476	1992	1992	1992	1992	11
527	20240628	114600	42154564	1995	1995	1995	1995	0
528	20240628	114500	42154564	1995	1992	1995	1991	27
529	20240628	114400	42100784	1992	1994	1994	1992	23
530	20240628	114300	42054961	1995	1995	1995	1995	1
531	20240628	114200	42052966	1985	1985	1985	1985	0
532	20240628	114100	42052966	1985	1985	1985	1985	0
533	20240628	114000	42052966	1985	1985	1985	1985	110
534	20240628	113900	41834616	1985	1985	1985	1985	50
535	20240628	113800	41735366	1990	1990	1990	1990	0
536	20240628	113700	41735366	1990	1990	1990	1990	0
537	20240628	113600	41735366	1990	1990	1990	1990	0
538	20240628	113500	41735366	1990	1990	1990	1990	0
539	20240628	113400	41735366	1990	1990	1990	1990	0
540	20240628	113300	41735366	1990	1990	1990	1990	20
541	20240628	113200	41695566	1990	1990	1990	1990	0
542	20240628	113100	41695566	1990	1990	1990	1990	0
543	20240628	113000	41695566	1990	1990	1990	1990	0
544	20240628	112900	41695566	1990	1990	1990	1990	0
545	20240628	112800	41695566	1990	1990	1990	1990	100
546	20240628	112700	41496566	1995	1995	1995	1995	0
547	20240628	112600	41496566	1995	1995	1995	1995	0
548	20240628	112500	41496566	1995	1995	1995	1995	47
549	20240628	112400	41402801	1997	1997	1997	1997	1
550	20240628	112300	41400804	1984	1987	1987	1984	546
551	20240628	112200	40316902	1987	1987	1987	1987	0
552	20240628	112100	40316902	1987	1987	1987	1987	11
553	20240628	112000	40295045	1997	1997	1997	1997	0
554	20240628	111900	40295045	1997	1997	1997	1997	10
555	20240628	111800	40275075	1998	1998	1998	1998	0
556	20240628	111700	40275075	1998	1998	1998	1998	0
557	20240628	111600	40275075	1998	1998	1998	1998	17
558	20240628	111500	40241109	1998	1998	1998	1998	1
559	20240628	111400	40239111	1988	1988	1988	1988	0
560	20240628	111300	40239111	1988	1988	1988	1988	0
561	20240628	111200	40239111	1988	1988	1988	1988	0
562	20240628	111100	40239111	1988	1988	1988	1988	70
563	20240628	111000	40099951	1998	1998	1998	1998	0
564	20240628	110900	40099951	1998	1998	1998	1998	0
565	20240628	110800	40099951	1998	1998	1998	1998	0
566	20240628	110700	40099951	1998	1998	1998	1998	0
567	20240628	110600	40099951	1998	1998	1998	1998	0
568	20240628	110500	40099951	1998	1998	1998	1998	0
569	20240628	110400	40099951	1998	1998	1998	1998	0
570	20240628	110300	40099951	1998	1998	1998	1998	0
571	20240628	110200	40099951	1998	1998	1998	1998	0
572	20240628	110100	40099951	1998	1998	1998	1998	0
573	20240628	110000	40099951	1998	1998	1998	1998	0
574	20240628	105900	40099951	1998	1998	1998	1998	0
575	20240628	105800	40099951	1998	1998	1998	1998	0
576	20240628	105700	40099951	1998	1998	1998	1998	1
577	20240628	105600	40097953	1989	1989	1989	1989	0
578	20240628	105500	40097953	1989	1989	1989	1989	0
579	20240628	105400	40097953	1989	1989	1989	1989	0
580	20240628	105300	40097953	1989	1990	1990	1988	1676
581	20240628	105200	36765559	1989	1989	1989	1989	0
582	20240628	105100	36765559	1989	1989	1989	1989	0
583	20240628	105000	36765559	1989	1989	1989	1989	1000
584	20240628	104900	34776559	1989	1990	1990	1989	312
585	20240628	104800	34155989	1998	1998	1998	1998	0
586	20240628	104700	34155989	1998	1998	1998	1998	0
587	20240628	104600	34155989	1998	1998	1998	1998	0
588	20240628	104500	34155989	1998	1998	1998	1998	3
589	20240628	104400	34149995	1998	1998	1998	1998	0
590	20240628	104300	34149995	1998	1998	1998	1998	0
591	20240628	104200	34149995	1998	1998	1998	1998	13
592	20240628	104100	34124021	1998	1998	1998	1998	0
593	20240628	104000	34124021	1998	1998	1998	1998	0
594	20240628	103900	34124021	1998	1998	1998	1998	0
595	20240628	103800	34124021	1998	1998	1998	1998	1
596	20240628	103700	34122023	1989	1989	1989	1989	241
597	20240628	103600	33642674	1988	1988	1988	1988	0
598	20240628	103500	33642674	1988	1988	1988	1988	520
599	20240628	103400	32608914	1988	1988	1988	1988	0
600	20240628	103300	32608914	1988	1988	1988	1988	0
601	20240628	103200	32608914	1988	1988	1988	1988	0
602	20240628	103100	32608914	1988	1988	1988	1988	0
603	20240628	103000	32608914	1988	1988	1988	1988	0
604	20240628	102900	32608914	1988	1988	1988	1988	0
605	20240628	102800	32608914	1988	1988	1988	1988	0
606	20240628	102700	32608914	1988	1988	1988	1988	0
607	20240628	102600	32608914	1988	1988	1988	1988	0
608	20240628	102500	32608914	1988	1989	1989	1988	1216
609	20240628	102400	30190490	1989	1998	1998	1989	7
610	20240628	102300	30176522	1998	1998	1998	1998	0
611	20240628	102200	30176522	1998	1998	1998	1998	0
612	20240628	102100	30176522	1998	1998	1998	1998	300
613	20240628	102000	29577122	1998	1998	1998	1998	0
614	20240628	101900	29577122	1998	1998	1998	1998	14
615	20240628	101800	29549150	1998	1998	1998	1998	11
616	20240628	101700	29527172	1998	1987	1998	1986	164
617	20240628	101600	29200710	1987	1987	1987	1987	10
618	20240628	101500	29180840	1987	1987	1987	1987	0
619	20240628	101400	29180840	1987	1987	1987	1987	23
620	20240628	101300	29135139	1999	1999	1999	1999	0
621	20240628	101200	29135139	1999	1998	1999	1998	23
622	20240628	101100	29089181	1999	1999	1999	1999	0
623	20240628	101000	29089181	1999	1999	1999	1999	0
624	20240628	100900	29089181	1999	1999	1999	1999	0
625	20240628	100800	29089181	1999	1999	1999	1999	0
626	20240628	100700	29089181	1999	1990	1999	1982	94
627	20240628	100600	28902609	1990	1990	1990	1990	27
628	20240628	100500	28848879	1990	1990	1990	1990	53
629	20240628	100400	28743409	1990	1990	1990	1990	1
630	20240628	100300	28741419	1990	2000	2000	1990	45
631	20240628	100200	28651609	1990	1990	1990	1990	0
632	20240628	100100	28651609	1990	1994	2000	1990	1931
633	20240628	100000	24805641	2005	2005	2005	2005	0
634	20240628	095900	24805641	2005	2005	2005	2005	3
635	20240628	095800	24799626	2005	2005	2005	2005	6
636	20240628	095700	24787596	2010	2010	2010	2010	10
637	20240628	095600	24767496	2010	2010	2010	2010	2
638	20240628	095500	24763476	2010	2010	2010	2010	0
639	20240628	095400	24763476	2010	2010	2010	2010	0
640	20240628	095300	24763476	2010	2010	2010	2010	0
641	20240628	095200	24763476	2010	2010	2010	2010	1
642	20240628	095100	24761466	1993	1994	1994	1993	10
643	20240628	095000	24741530	1994	1994	1994	1994	140
644	20240628	094900	24462370	1994	1994	1994	1994	0
645	20240628	094800	24462370	1994	1994	1994	1994	0
646	20240628	094700	24462370	1994	1994	1994	1994	0
647	20240628	094600	24462370	1994	1994	1994	1994	0
648	20240628	094500	24462370	1994	1994	1994	1994	0
649	20240628	094400	24462370	1994	1994	1994	1994	0
650	20240628	094300	24462370	1994	1994	1994	1994	0
651	20240628	094200	24462370	1994	1994	1994	1994	0
652	20240628	094100	24462370	1994	1995	1995	1993	6315
653	20240628	094000	11869423	1995	1999	1999	1995	1130
654	20240628	093900	9613084	2010	2010	2010	2010	110
655	20240628	093800	9391984	2010	2010	2010	2010	2
656	20240628	093700	9387964	1999	1999	1999	1999	500
657	20240628	093600	8388464	1999	2000	2000	1999	5
658	20240628	093500	8378468	1999	1999	1999	1999	0
659	20240628	093400	8378468	1999	2005	2005	1999	80
660	20240628	093300	8218540	2000	2000	2000	2000	0
661	20240628	093200	8218540	2000	2000	2000	2000	290
662	20240628	093100	7638540	2010	2010	2010	2010	3
663	20240628	093000	7632510	2000	2000	2000	2000	0
664	20240628	092900	7632510	2000	2010	2010	2000	931
665	20240628	092800	5762000	2015	2015	2015	2015	0
666	20240628	092700	5762000	2015	2015	2015	2015	1
667	20240628	092600	5759985	2010	2010	2010	2010	100
668	20240628	092500	5558985	2010	2010	2010	2010	0
669	20240628	092400	5558985	2010	2000	2010	1999	1091
670	20240628	092300	3374487	1999	1999	1999	1999	0
671	20240628	092200	3374487	1999	1999	1999	1999	0
672	20240628	092100	3374487	1999	1999	1999	1999	0
673	20240628	092000	3374487	1999	2010	2010	1999	18
674	20240628	091900	3338318	1999	1999	1999	1999	0
675	20240628	091800	3338318	1999	1999	1999	1999	0
676	20240628	091700	3338318	1999	2000	2000	1999	2
677	20240628	091600	3334319	2000	1997	2000	1997	147
678	20240628	091500	3040322	2000	2000	2000	2000	0
679	20240628	091400	3040322	2000	1997	2000	1997	2
680	20240628	091300	3036325	1995	1998	1998	1995	827
681	20240628	091200	1386352	1998	1998	1998	1998	2
682	20240628	091100	1382356	1998	1998	1998	1998	7
683	20240628	091000	1368370	1998	1998	1998	1998	0
684	20240628	090900	1368370	1998	1998	1998	1998	0
685	20240628	090800	1368370	1998	1998	1998	1998	0
686	20240628	090700	1368370	1998	2010	2010	1998	13
687	20240628	090600	1342312	1996	1996	1996	1996	0
688	20240628	090500	1342312	1996	1996	1996	1996	0
689	20240628	090400	1342312	1996	1996	1996	1996	0
690	20240628	090300	1342312	1996	1996	1996	1996	1
691	20240628	090200	1340316	2015	2015	2015	2015	0
692	20240628	090100	1340316	2015	2015	2015	2015	9
693	20240628	090000	1322181	2015	1994	2020	1994	661