KissMeData/242040/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	205300	199488203	1987	1987	1987	1987	23686
3	20240626	205200	199488203	1987	1987	1987	1987	0
4	20240626	205100	199488203	1987	1987	1987	1987	0
5	20240626	205000	199488203	1987	1987	1987	1987	0
6	20240626	204900	199488203	1987	1987	1987	1987	0
7	20240626	204800	199488203	1987	1987	1987	1987	0
8	20240626	204700	199488203	1987	1987	1987	1987	0
9	20240626	204600	199488203	1987	1987	1987	1987	0
10	20240626	204500	199488203	1987	1987	1987	1987	0
11	20240626	204400	199488203	1987	1987	1987	1987	0
12	20240626	204300	199488203	1987	1987	1987	1987	0
13	20240626	204200	199488203	1987	1987	1987	1987	0
14	20240626	204100	199488203	1987	1987	1987	1987	0
15	20240626	204000	199488203	1987	1987	1987	1987	0
16	20240626	203900	199488203	1987	1987	1987	1987	0
17	20240626	203800	199488203	1987	1987	1987	1987	0
18	20240626	203700	199488203	1987	1987	1987	1987	0
19	20240626	203600	199488203	1987	1987	1987	1987	0
20	20240626	203500	199488203	1987	1987	1987	1987	0
21	20240626	203400	199488203	1987	1987	1987	1987	0
22	20240626	203300	199488203	1987	1987	1987	1987	0
23	20240626	203200	199488203	1987	1987	1987	1987	0
24	20240626	203100	199488203	1987	1987	1987	1987	0
25	20240626	203000	199488203	1987	1987	1987	1987	0
26	20240626	202900	199488203	1987	1987	1987	1987	0
27	20240626	202800	199488203	1987	1987	1987	1987	0
28	20240626	202700	199488203	1987	1987	1987	1987	0
29	20240626	202600	199488203	1987	1987	1987	1987	0
30	20240626	202500	199488203	1987	1987	1987	1987	0
31	20240626	202400	199488203	1987	1987	1987	1987	0
32	20240626	202300	199488203	1987	1987	1987	1987	23686
33	20240626	202200	199488203	1987	1987	1987	1987	0
34	20240626	202100	199488203	1987	1987	1987	1987	0
35	20240626	202000	199488203	1987	1987	1987	1987	0
36	20240626	201900	199488203	1987	1987	1987	1987	0
37	20240626	201800	199488203	1987	1987	1987	1987	0
38	20240626	201700	199488203	1987	1987	1987	1987	0
39	20240626	201600	199488203	1987	1987	1987	1987	0
40	20240626	201500	199488203	1987	1987	1987	1987	0
41	20240626	201400	199488203	1987	1987	1987	1987	0
42	20240626	201300	199488203	1987	1987	1987	1987	0
43	20240626	201200	199488203	1987	1987	1987	1987	0
44	20240626	201100	199488203	1987	1987	1987	1987	0
45	20240626	201000	199488203	1987	1987	1987	1987	0
46	20240626	200900	199488203	1987	1987	1987	1987	0
47	20240626	200800	199488203	1987	1987	1987	1987	0
48	20240626	200700	199488203	1987	1987	1987	1987	0
49	20240626	200600	199488203	1987	1987	1987	1987	0
50	20240626	200500	199488203	1987	1987	1987	1987	0
51	20240626	200400	199488203	1987	1987	1987	1987	0
52	20240626	200300	199488203	1987	1987	1987	1987	0
53	20240626	200200	199488203	1987	1987	1987	1987	0
54	20240626	200100	199488203	1987	1987	1987	1987	0
55	20240626	200000	199488203	1987	1987	1987	1987	0
56	20240626	195900	199488203	1987	1987	1987	1987	0
57	20240626	195800	199488203	1987	1987	1987	1987	0
58	20240626	195700	199488203	1987	1987	1987	1987	0
59	20240626	195600	199488203	1987	1987	1987	1987	0
60	20240626	195500	199488203	1987	1987	1987	1987	0
61	20240626	195400	199488203	1987	1987	1987	1987	0
62	20240626	195300	199488203	1987	1987	1987	1987	23686
63	20240626	195200	199488203	1987	1987	1987	1987	0
64	20240626	195100	199488203	1987	1987	1987	1987	0
65	20240626	195000	199488203	1987	1987	1987	1987	0
66	20240626	194900	199488203	1987	1987	1987	1987	0
67	20240626	194800	199488203	1987	1987	1987	1987	0
68	20240626	194700	199488203	1987	1987	1987	1987	0
69	20240626	194600	199488203	1987	1987	1987	1987	0
70	20240626	194500	199488203	1987	1987	1987	1987	0
71	20240626	194400	199488203	1987	1987	1987	1987	0
72	20240626	194300	199488203	1987	1987	1987	1987	0
73	20240626	194200	199488203	1987	1987	1987	1987	0
74	20240626	194100	199488203	1987	1987	1987	1987	0
75	20240626	194000	199488203	1987	1987	1987	1987	0
76	20240626	193900	199488203	1987	1987	1987	1987	0
77	20240626	193800	199488203	1987	1987	1987	1987	0
78	20240626	193700	199488203	1987	1987	1987	1987	0
79	20240626	193600	199488203	1987	1987	1987	1987	0
80	20240626	193500	199488203	1987	1987	1987	1987	0
81	20240626	193400	199488203	1987	1987	1987	1987	0
82	20240626	193300	199488203	1987	1987	1987	1987	0
83	20240626	193200	199488203	1987	1987	1987	1987	0
84	20240626	193100	199488203	1987	1987	1987	1987	0
85	20240626	193000	199488203	1987	1987	1987	1987	0
86	20240626	192900	199488203	1987	1987	1987	1987	0
87	20240626	192800	199488203	1987	1987	1987	1987	0
88	20240626	192700	199488203	1987	1987	1987	1987	0
89	20240626	192600	199488203	1987	1987	1987	1987	0
90	20240626	192500	199488203	1987	1987	1987	1987	0
91	20240626	192400	199488203	1987	1987	1987	1987	0
92	20240626	192300	199488203	1987	1987	1987	1987	23686
93	20240626	192200	199488203	1987	1987	1987	1987	0
94	20240626	192100	199488203	1987	1987	1987	1987	0
95	20240626	192000	199488203	1987	1987	1987	1987	0
96	20240626	191900	199488203	1987	1987	1987	1987	0
97	20240626	191800	199488203	1987	1987	1987	1987	0
98	20240626	191700	199488203	1987	1987	1987	1987	0
99	20240626	191600	199488203	1987	1987	1987	1987	0
100	20240626	191500	199488203	1987	1987	1987	1987	0
101	20240626	191400	199488203	1987	1987	1987	1987	0
102	20240626	191300	199488203	1987	1987	1987	1987	0
103	20240626	191200	199488203	1987	1987	1987	1987	0
104	20240626	191100	199488203	1987	1987	1987	1987	0
105	20240626	191000	199488203	1987	1987	1987	1987	0
106	20240626	190900	199488203	1987	1987	1987	1987	0
107	20240626	190800	199488203	1987	1987	1987	1987	0
108	20240626	190700	199488203	1987	1987	1987	1987	0
109	20240626	190600	199488203	1987	1987	1987	1987	0
110	20240626	190500	199488203	1987	1987	1987	1987	0
111	20240626	190400	199488203	1987	1987	1987	1987	0
112	20240626	190300	199488203	1987	1987	1987	1987	0
113	20240626	190200	199488203	1987	1987	1987	1987	0
114	20240626	190100	199488203	1987	1987	1987	1987	0
115	20240626	190000	199488203	1987	1987	1987	1987	0
116	20240626	185900	199488203	1987	1987	1987	1987	0
117	20240626	185800	199488203	1987	1987	1987	1987	0
118	20240626	185700	199488203	1987	1987	1987	1987	0
119	20240626	185600	199488203	1987	1987	1987	1987	0
120	20240626	185500	199488203	1987	1987	1987	1987	0
121	20240626	185400	199488203	1987	1987	1987	1987	0
122	20240626	185300	199488203	1987	1987	1987	1987	23686
123	20240626	185200	199488203	1987	1987	1987	1987	0
124	20240626	185100	199488203	1987	1987	1987	1987	0
125	20240626	185000	199488203	1987	1987	1987	1987	0
126	20240626	184900	199488203	1987	1987	1987	1987	0
127	20240626	184800	199488203	1987	1987	1987	1987	0
128	20240626	184700	199488203	1987	1987	1987	1987	0
129	20240626	184600	199488203	1987	1987	1987	1987	0
130	20240626	184500	199488203	1987	1987	1987	1987	0
131	20240626	184400	199488203	1987	1987	1987	1987	0
132	20240626	184300	199488203	1987	1987	1987	1987	0
133	20240626	184200	199488203	1987	1987	1987	1987	0
134	20240626	184100	199488203	1987	1987	1987	1987	0
135	20240626	184000	199488203	1987	1987	1987	1987	0
136	20240626	183900	199488203	1987	1987	1987	1987	0
137	20240626	183800	199488203	1987	1987	1987	1987	0
138	20240626	183700	199488203	1987	1987	1987	1987	0
139	20240626	183600	199488203	1987	1987	1987	1987	0
140	20240626	183500	199488203	1987	1987	1987	1987	0
141	20240626	183400	199488203	1987	1987	1987	1987	0
142	20240626	183300	199488203	1987	1987	1987	1987	0
143	20240626	183200	199488203	1987	1987	1987	1987	0
144	20240626	183100	199488203	1987	1987	1987	1987	0
145	20240626	183000	199488203	1987	1987	1987	1987	0
146	20240626	182900	199488203	1987	1987	1987	1987	0
147	20240626	182800	199488203	1987	1987	1987	1987	0
148	20240626	182700	199488203	1987	1987	1987	1987	0
149	20240626	182600	199488203	1987	1987	1987	1987	0
150	20240626	182500	199488203	1987	1987	1987	1987	0
151	20240626	182400	199488203	1987	1987	1987	1987	0
152	20240626	182300	199488203	1987	1987	1987	1987	23686
153	20240626	182200	199488203	1987	1987	1987	1987	0
154	20240626	182100	199488203	1987	1987	1987	1987	0
155	20240626	182000	199488203	1987	1987	1987	1987	0
156	20240626	181900	199488203	1987	1987	1987	1987	0
157	20240626	181800	199488203	1987	1987	1987	1987	0
158	20240626	181700	199488203	1987	1987	1987	1987	0
159	20240626	181600	199488203	1987	1987	1987	1987	0
160	20240626	181500	199488203	1987	1987	1987	1987	0
161	20240626	181400	199488203	1987	1987	1987	1987	0
162	20240626	181300	199488203	1987	1987	1987	1987	0
163	20240626	181200	199488203	1987	1987	1987	1987	0
164	20240626	181100	199488203	1987	1987	1987	1987	0
165	20240626	181000	199488203	1987	1987	1987	1987	0
166	20240626	180900	199488203	1987	1987	1987	1987	0
167	20240626	180800	199488203	1987	1987	1987	1987	0
168	20240626	180700	199488203	1987	1987	1987	1987	0
169	20240626	180600	199488203	1987	1987	1987	1987	0
170	20240626	180500	199488203	1987	1987	1987	1987	0
171	20240626	180400	199488203	1987	1987	1987	1987	0
172	20240626	180300	199488203	1987	1987	1987	1987	0
173	20240626	180200	199488203	1987	1987	1987	1987	0
174	20240626	180100	199488203	1987	1987	1987	1987	0
175	20240626	180000	199488203	1987	1987	1987	1987	0
176	20240626	175900	199488203	1987	1987	1987	1987	0
177	20240626	175800	199488203	1987	1987	1987	1987	0
178	20240626	175700	199488203	1987	1987	1987	1987	0
179	20240626	175600	199488203	1987	1987	1987	1987	0
180	20240626	175500	199488203	1987	1987	1987	1987	0
181	20240626	175400	199488203	1987	1987	1987	1987	0
182	20240626	175300	199488203	1987	1987	1987	1987	23686
183	20240626	175200	199488203	1987	1987	1987	1987	0
184	20240626	175100	199488203	1987	1987	1987	1987	0
185	20240626	175000	199488203	1987	1987	1987	1987	0
186	20240626	174900	199488203	1987	1987	1987	1987	0
187	20240626	174800	199488203	1987	1987	1987	1987	0
188	20240626	174700	199488203	1987	1987	1987	1987	0
189	20240626	174600	199488203	1987	1987	1987	1987	0
190	20240626	174500	199488203	1987	1987	1987	1987	0
191	20240626	174400	199488203	1987	1987	1987	1987	0
192	20240626	174300	199488203	1987	1987	1987	1987	0
193	20240626	174200	199488203	1987	1987	1987	1987	0
194	20240626	174100	199488203	1987	1987	1987	1987	0
195	20240626	174000	199488203	1987	1987	1987	1987	0
196	20240626	173900	199488203	1987	1987	1987	1987	0
197	20240626	173800	199488203	1987	1987	1987	1987	0
198	20240626	173700	199488203	1987	1987	1987	1987	0
199	20240626	173600	199488203	1987	1987	1987	1987	0
200	20240626	173500	199488203	1987	1987	1987	1987	0
201	20240626	173400	199488203	1987	1987	1987	1987	0
202	20240626	173300	199488203	1987	1987	1987	1987	0
203	20240626	173200	199488203	1987	1987	1987	1987	0
204	20240626	173100	199488203	1987	1987	1987	1987	0
205	20240626	173000	199488203	1987	1987	1987	1987	0
206	20240626	172900	199488203	1987	1987	1987	1987	0
207	20240626	172800	199488203	1987	1987	1987	1987	0
208	20240626	172700	199488203	1987	1987	1987	1987	0
209	20240626	172600	199488203	1987	1987	1987	1987	0
210	20240626	172500	199488203	1987	1987	1987	1987	0
211	20240626	172400	199488203	1987	1987	1987	1987	0
212	20240626	172300	199488203	1987	1987	1987	1987	23686
213	20240626	172200	199488203	1987	1987	1987	1987	0
214	20240626	172100	199488203	1987	1987	1987	1987	0
215	20240626	172000	199488203	1987	1987	1987	1987	0
216	20240626	171900	199488203	1987	1987	1987	1987	0
217	20240626	171800	199488203	1987	1987	1987	1987	0
218	20240626	171700	199488203	1987	1987	1987	1987	0
219	20240626	171600	199488203	1987	1987	1987	1987	0
220	20240626	171500	199488203	1987	1987	1987	1987	0
221	20240626	171400	199488203	1987	1987	1987	1987	0
222	20240626	171300	199488203	1987	1987	1987	1987	0
223	20240626	171200	199488203	1987	1987	1987	1987	0
224	20240626	171100	199488203	1987	1987	1987	1987	0
225	20240626	171000	199488203	1987	1987	1987	1987	0
226	20240626	170900	199488203	1987	1987	1987	1987	0
227	20240626	170800	199488203	1987	1987	1987	1987	0
228	20240626	170700	199488203	1987	1987	1987	1987	0
229	20240626	170600	199488203	1987	1987	1987	1987	0
230	20240626	170500	199488203	1987	1987	1987	1987	0
231	20240626	170400	199488203	1987	1987	1987	1987	0
232	20240626	170300	199488203	1987	1987	1987	1987	0
233	20240626	170200	199488203	1987	1987	1987	1987	0
234	20240626	170100	199488203	1987	1987	1987	1987	0
235	20240626	170000	199488203	1987	1987	1987	1987	0
236	20240626	165900	199488203	1987	1987	1987	1987	0
237	20240626	165800	199488203	1987	1987	1987	1987	0
238	20240626	165700	199488203	1987	1987	1987	1987	0
239	20240626	165600	199488203	1987	1987	1987	1987	0
240	20240626	165500	199488203	1987	1987	1987	1987	0
241	20240626	165400	199488203	1987	1987	1987	1987	0
242	20240626	165300	199488203	1987	1987	1987	1987	23686
243	20240626	165200	199488203	1987	1987	1987	1987	0
244	20240626	165100	199488203	1987	1987	1987	1987	0
245	20240626	165000	199488203	1987	1987	1987	1987	0
246	20240626	164900	199488203	1987	1987	1987	1987	0
247	20240626	164800	199488203	1987	1987	1987	1987	0
248	20240626	164700	199488203	1987	1987	1987	1987	0
249	20240626	164600	199488203	1987	1987	1987	1987	0
250	20240626	164500	199488203	1987	1987	1987	1987	0
251	20240626	164400	199488203	1987	1987	1987	1987	0
252	20240626	164300	199488203	1987	1987	1987	1987	0
253	20240626	164200	199488203	1987	1987	1987	1987	0
254	20240626	164100	199488203	1987	1987	1987	1987	0
255	20240626	164000	199488203	1987	1987	1987	1987	0
256	20240626	163900	199488203	1987	1987	1987	1987	0
257	20240626	163800	199488203	1987	1987	1987	1987	0
258	20240626	163700	199488203	1987	1987	1987	1987	0
259	20240626	163600	199488203	1987	1987	1987	1987	0
260	20240626	163500	199488203	1987	1987	1987	1987	0
261	20240626	163400	199488203	1987	1987	1987	1987	0
262	20240626	163300	199488203	1987	1987	1987	1987	0
263	20240626	163200	199488203	1987	1987	1987	1987	0
264	20240626	163100	199488203	1987	1987	1987	1987	0
265	20240626	163000	199488203	1987	1987	1987	1987	0
266	20240626	162900	199488203	1987	1987	1987	1987	0
267	20240626	162800	199488203	1987	1987	1987	1987	0
268	20240626	162700	199488203	1987	1987	1987	1987	0
269	20240626	162600	199488203	1987	1987	1987	1987	0
270	20240626	162500	199488203	1987	1987	1987	1987	0
271	20240626	162400	199488203	1987	1987	1987	1987	0
272	20240626	162300	199488203	1987	1987	1987	1987	23686
273	20240626	162200	199488203	1987	1987	1987	1987	0
274	20240626	162100	199488203	1987	1987	1987	1987	0
275	20240626	162000	199488203	1987	1987	1987	1987	0
276	20240626	161900	199488203	1987	1987	1987	1987	0
277	20240626	161800	199488203	1987	1987	1987	1987	0
278	20240626	161700	199488203	1987	1987	1987	1987	0
279	20240626	161600	199488203	1987	1987	1987	1987	0
280	20240626	161500	199488203	1987	1987	1987	1987	0
281	20240626	161400	199488203	1987	1987	1987	1987	0
282	20240626	161300	199488203	1987	1987	1987	1987	0
283	20240626	161200	199488203	1987	1987	1987	1987	0
284	20240626	161100	199488203	1987	1987	1987	1987	0
285	20240626	161000	199488203	1987	1987	1987	1987	0
286	20240626	160900	199488203	1987	1987	1987	1987	0
287	20240626	160800	199488203	1987	1987	1987	1987	0
288	20240626	160700	199488203	1987	1987	1987	1987	0
289	20240626	160600	199488203	1987	1987	1987	1987	0
290	20240626	160500	199488203	1987	1987	1987	1987	0
291	20240626	160400	199488203	1987	1987	1987	1987	0
292	20240626	160300	199488203	1987	1987	1987	1987	0
293	20240626	160200	199488203	1987	1987	1987	1987	0
294	20240626	160100	199488203	1987	1987	1987	1987	0
295	20240626	160000	199488203	1987	1987	1987	1987	0
296	20240626	155900	199488203	1987	1987	1987	1987	0
297	20240626	155800	199488203	1987	1987	1987	1987	0
298	20240626	155700	199488203	1987	1987	1987	1987	0
299	20240626	155600	199488203	1987	1987	1987	1987	0
300	20240626	155500	199488203	1987	1987	1987	1987	0
301	20240626	155400	199488203	1987	1987	1987	1987	0
302	20240626	155300	199488203	1987	1987	1987	1987	23686
303	20240626	155200	199488203	1987	1987	1987	1987	0
304	20240626	155100	199488203	1987	1987	1987	1987	0
305	20240626	155000	199488203	1987	1987	1987	1987	0
306	20240626	154900	199488203	1987	1987	1987	1987	0
307	20240626	154800	199488203	1987	1987	1987	1987	0
308	20240626	154700	199488203	1987	1987	1987	1987	0
309	20240626	154600	199488203	1987	1987	1987	1987	0
310	20240626	154500	199488203	1987	1987	1987	1987	0
311	20240626	154400	199488203	1987	1987	1987	1987	0
312	20240626	154300	199488203	1987	1987	1987	1987	0
313	20240626	154200	199488203	1987	1987	1987	1987	0
314	20240626	154100	199488203	1987	1987	1987	1987	0
315	20240626	154000	199488203	1987	1987	1987	1987	0
316	20240626	153900	199488203	1987	1987	1987	1987	0
317	20240626	153800	199488203	1987	1987	1987	1987	0
318	20240626	153700	199488203	1987	1987	1987	1987	0
319	20240626	153600	199488203	1987	1987	1987	1987	0
320	20240626	153500	199488203	1987	1987	1987	1987	0
321	20240626	153400	199488203	1987	1987	1987	1987	0
322	20240626	153300	199488203	1987	1987	1987	1987	0
323	20240626	153200	199488203	1987	1987	1987	1987	0
324	20240626	153100	199488203	1987	1987	1987	1987	0
325	20240626	153000	199488203	1987	1987	1987	1987	23686
326	20240626	152900	152424121	1975	1975	1975	1975	0
327	20240626	152800	152424121	1975	1975	1975	1975	0
328	20240626	152700	152424121	1975	1975	1975	1975	0
329	20240626	152600	152424121	1975	1975	1975	1975	0
330	20240626	152500	152424121	1975	1975	1975	1975	0
331	20240626	152400	152424121	1975	1975	1975	1975	0
332	20240626	152300	152424121	1975	1975	1975	1975	0
333	20240626	152200	152424121	1975	1975	1975	1975	0
334	20240626	152100	152424121	1975	1975	1975	1975	0
335	20240626	152000	152424121	1975	1975	1975	1975	0
336	20240626	151900	152424121	1975	1975	1975	1975	74
337	20240626	151800	152277971	1966	1966	1966	1966	0
338	20240626	151700	152277971	1966	1966	1966	1966	36
339	20240626	151600	152207195	1965	1965	1965	1965	117
340	20240626	151500	151977290	1965	1965	1965	1965	246
341	20240626	151400	151493900	1970	1970	1970	1970	1
342	20240626	151300	151491930	1964	1968	1968	1964	1035
343	20240626	151200	149458102	1968	1968	1968	1968	0
344	20240626	151100	149458102	1968	1968	1968	1968	0
345	20240626	151000	149458102	1968	1969	1969	1968	22
346	20240626	150900	149414805	1970	1964	1970	1964	501
347	20240626	150800	148430835	1977	1977	1977	1977	0
348	20240626	150700	148430835	1977	1977	1977	1977	0
349	20240626	150600	148430835	1977	1977	1977	1977	0
350	20240626	150500	148430835	1977	1977	1977	1977	0
351	20240626	150400	148430835	1977	1977	1977	1977	7
352	20240626	150300	148416996	1978	1978	1978	1978	0
353	20240626	150200	148416996	1978	1970	1978	1963	10692
354	20240626	150100	127412709	1971	1971	1971	1971	16
355	20240626	150000	127381173	1978	1978	1978	1978	0
356	20240626	145900	127381173	1978	1978	1978	1978	0
357	20240626	145800	127381173	1978	1978	1978	1978	0
358	20240626	145700	127381173	1978	1978	1978	1978	0
359	20240626	145600	127381173	1978	1978	1978	1978	0
360	20240626	145500	127381173	1978	1978	1978	1978	0
361	20240626	145400	127381173	1978	1978	1978	1978	0
362	20240626	145300	127381173	1978	1978	1978	1978	1
363	20240626	145200	127379195	1968	1968	1968	1968	0
364	20240626	145100	127379195	1968	1968	1968	1968	1100
365	20240626	145000	125214395	1978	1978	1978	1978	0
366	20240626	144900	125214395	1978	1978	1978	1978	0
367	20240626	144800	125214395	1978	1978	1978	1978	0
368	20240626	144700	125214395	1978	1978	1978	1978	0
369	20240626	144600	125214395	1978	1978	1978	1978	0
370	20240626	144500	125214395	1978	1978	1978	1978	0
371	20240626	144400	125214395	1978	1978	1978	1978	0
372	20240626	144300	125214395	1978	1978	1978	1978	0
373	20240626	144200	125214395	1978	1978	1978	1978	0
374	20240626	144100	125214395	1978	1977	1978	1977	5
375	20240626	144000	125204508	1968	1968	1968	1968	1229
376	20240626	143900	122785836	1978	1978	1978	1978	0
377	20240626	143800	122785836	1978	1978	1978	1978	0
378	20240626	143700	122785836	1978	1978	1978	1978	1
379	20240626	143600	122783858	1968	1968	1968	1968	0
380	20240626	143500	122783858	1968	1968	1968	1968	0
381	20240626	143400	122783858	1968	1971	1971	1968	1500
382	20240626	143300	119829871	1978	1978	1978	1978	30
383	20240626	143200	119770531	1979	1979	1979	1979	0
384	20240626	143100	119770531	1979	1979	1979	1979	0
385	20240626	143000	119770531	1979	1979	1979	1979	0
386	20240626	142900	119770531	1979	1979	1979	1979	0
387	20240626	142800	119770531	1979	1979	1979	1979	21
388	20240626	142700	119728972	1979	1979	1979	1979	89
389	20240626	142600	119552841	1970	1970	1970	1970	17
390	20240626	142500	119519351	1970	1970	1970	1970	0
391	20240626	142400	119519351	1970	1970	1970	1970	1
392	20240626	142300	119517381	1980	1980	1980	1980	0
393	20240626	142200	119517381	1980	1980	1980	1980	0
394	20240626	142100	119517381	1980	1980	1980	1980	0
395	20240626	142000	119517381	1980	1980	1980	1980	0
396	20240626	141900	119517381	1980	1980	1980	1980	0
397	20240626	141800	119517381	1980	1980	1980	1980	0
398	20240626	141700	119517381	1980	1980	1980	1980	0
399	20240626	141600	119517381	1980	1980	1980	1980	0
400	20240626	141500	119517381	1980	1980	1980	1980	0
401	20240626	141400	119517381	1980	1980	1980	1980	0
402	20240626	141300	119517381	1980	1980	1980	1980	1
403	20240626	141200	119515401	1978	1978	1978	1978	0
404	20240626	141100	119515401	1978	1978	1978	1978	0
405	20240626	141000	119515401	1978	1979	1980	1978	8
406	20240626	140900	119499572	1980	1979	1980	1979	1001
407	20240626	140800	117518592	1980	1980	1980	1980	0
408	20240626	140700	117518592	1980	1980	1980	1980	2
409	20240626	140600	117514632	1980	1980	1980	1980	0
410	20240626	140500	117514632	1980	1980	1980	1980	0
411	20240626	140400	117514632	1980	1980	1980	1980	0
412	20240626	140300	117514632	1980	1980	1980	1980	20
413	20240626	140200	117475032	1980	1980	1980	1980	0
414	20240626	140100	117475032	1980	1980	1980	1980	0
415	20240626	140000	117475032	1980	1980	1980	1980	0
416	20240626	135900	117475032	1980	1980	1980	1980	0
417	20240626	135800	117475032	1980	1980	1980	1980	0
418	20240626	135700	117475032	1980	1980	1980	1980	0
419	20240626	135600	117475032	1980	1980	1980	1980	0
420	20240626	135500	117475032	1980	1980	1980	1980	5
421	20240626	135400	117465132	1980	1980	1980	1980	0
422	20240626	135300	117465132	1980	1980	1980	1980	0
423	20240626	135200	117465132	1980	1980	1980	1980	10
424	20240626	135100	117445332	1980	1980	1980	1980	0
425	20240626	135000	117445332	1980	1980	1980	1980	0
426	20240626	134900	117445332	1980	1980	1980	1980	0
427	20240626	134800	117445332	1980	1980	1980	1980	0
428	20240626	134700	117445332	1980	1968	1980	1968	46
429	20240626	134600	117354756	1965	1965	1965	1965	0
430	20240626	134500	117354756	1965	1965	1965	1965	54
431	20240626	134400	117248646	1965	1965	1965	1965	0
432	20240626	134300	117248646	1965	1965	1965	1965	0
433	20240626	134200	117248646	1965	1965	1965	1965	0
434	20240626	134100	117248646	1965	1965	1965	1965	0
435	20240626	134000	117248646	1965	1965	1965	1965	0
436	20240626	133900	117248646	1965	1965	1965	1965	0
437	20240626	133800	117248646	1965	1965	1965	1965	0
438	20240626	133700	117248646	1965	1965	1965	1965	0
439	20240626	133600	117248646	1965	1965	1965	1965	2701
440	20240626	133500	111941181	1965	1967	1967	1965	3217
441	20240626	133400	105618175	1968	1968	1968	1968	0
442	20240626	133300	105618175	1968	1968	1968	1968	0
443	20240626	133200	105618175	1968	1968	1968	1968	38
444	20240626	133100	105543391	1968	1969	1969	1968	22
445	20240626	133000	105500093	1969	1970	1970	1969	2281
446	20240626	132900	101008276	1979	1979	1979	1979	0
447	20240626	132800	101008276	1979	1980	1980	1979	4
448	20240626	132700	101000358	1980	1980	1980	1980	0
449	20240626	132600	101000358	1980	1980	1980	1980	1
450	20240626	132500	100998378	1970	1970	1970	1970	572
451	20240626	132400	99871538	1970	1970	1970	1970	20
452	20240626	132300	99832138	1969	1970	1970	1969	723
453	20240626	132200	98407844	1970	1970	1970	1970	0
454	20240626	132100	98407844	1970	1970	1970	1970	0
455	20240626	132000	98407844	1970	1970	1970	1970	0
456	20240626	131900	98407844	1970	1970	1970	1970	1
457	20240626	131800	98405874	1970	1970	1970	1970	1059
458	20240626	131700	96319644	1970	1972	1972	1970	525
459	20240626	131600	95285112	1972	1975	1975	1972	459
460	20240626	131500	94379664	1982	1982	1982	1982	0
461	20240626	131400	94379664	1982	1982	1982	1982	0
462	20240626	131300	94379664	1982	1982	1982	1982	0
463	20240626	131200	94379664	1982	1982	1982	1982	0
464	20240626	131100	94379664	1982	1982	1982	1982	0
465	20240626	131000	94379664	1982	1982	1982	1982	0
466	20240626	130900	94379664	1982	1982	1982	1982	0
467	20240626	130800	94379664	1982	1982	1982	1982	0
468	20240626	130700	94379664	1982	1982	1982	1982	400
469	20240626	130600	93586864	1982	1982	1982	1982	0
470	20240626	130500	93586864	1982	1982	1982	1982	1
471	20240626	130400	93584882	1969	1969	1969	1969	0
472	20240626	130300	93584882	1969	1971	1971	1969	982
473	20240626	130200	91650423	1973	1973	1973	1973	30
474	20240626	130100	91591233	1973	1973	1973	1973	314
475	20240626	130000	90971711	1982	1982	1982	1982	0
476	20240626	125900	90971711	1982	1982	1982	1982	0
477	20240626	125800	90971711	1982	1982	1982	1982	0
478	20240626	125700	90971711	1982	1982	1982	1982	0
479	20240626	125600	90971711	1982	1982	1982	1982	0
480	20240626	125500	90971711	1982	1982	1982	1982	0
481	20240626	125400	90971711	1982	1982	1982	1982	0
482	20240626	125300	90971711	1982	1982	1982	1982	1
483	20240626	125200	90969729	1980	1980	1980	1980	4
484	20240626	125100	90961809	1982	1982	1982	1982	0
485	20240626	125000	90961809	1982	1982	1982	1982	1
486	20240626	124900	90959827	1973	1973	1973	1973	0
487	20240626	124800	90959827	1973	1973	1973	1973	136
488	20240626	124700	90691499	1973	1973	1973	1973	0
489	20240626	124600	90691499	1973	1973	1973	1973	0
490	20240626	124500	90691499	1973	1973	1973	1973	0
491	20240626	124400	90691499	1973	1973	1973	1973	1000
492	20240626	124300	88718499	1982	1982	1982	1982	6
493	20240626	124200	88706607	1982	1982	1982	1982	0
494	20240626	124100	88706607	1982	1982	1982	1982	0
495	20240626	124000	88706607	1982	1982	1982	1982	0
496	20240626	123900	88706607	1982	1982	1982	1982	0
497	20240626	123800	88706607	1982	1982	1982	1982	0
498	20240626	123700	88706607	1982	1982	1982	1982	0
499	20240626	123600	88706607	1982	1975	1983	1975	251
500	20240626	123500	88210435	1975	1975	1975	1975	0
501	20240626	123400	88210435	1975	1969	1975	1969	1089
502	20240626	123300	86066188	1969	1969	1969	1969	0
503	20240626	123200	86066188	1969	1969	1969	1969	0
504	20240626	123100	86066188	1969	1969	1969	1969	0
505	20240626	123000	86066188	1969	1969	1969	1969	0
506	20240626	122900	86066188	1969	1969	1969	1969	0
507	20240626	122800	86066188	1969	1969	1969	1969	0
508	20240626	122700	86066188	1969	1969	1969	1969	1
509	20240626	122600	86064219	1966	1966	1966	1966	0
510	20240626	122500	86064219	1966	1966	1966	1966	0
511	20240626	122400	86064219	1966	1966	1966	1966	24
512	20240626	122300	86017035	1966	1966	1966	1966	60
513	20240626	122200	85899075	1969	1969	1969	1969	0
514	20240626	122100	85899075	1969	1969	1969	1969	0
515	20240626	122000	85899075	1969	1969	1969	1969	0
516	20240626	121900	85899075	1969	1969	1969	1969	0
517	20240626	121800	85899075	1969	1969	1969	1969	100
518	20240626	121700	85702175	1969	1969	1969	1969	0
519	20240626	121600	85702175	1969	1969	1969	1969	0
520	20240626	121500	85702175	1969	1969	1969	1969	0
521	20240626	121400	85702175	1969	1969	1969	1969	0
522	20240626	121300	85702175	1969	1969	1969	1969	1
523	20240626	121200	85700206	1969	1969	1969	1969	0
524	20240626	121100	85700206	1969	1969	1969	1969	0
525	20240626	121000	85700206	1969	1969	1969	1969	171
526	20240626	120900	85363507	1969	1969	1969	1969	0
527	20240626	120800	85363507	1969	1969	1969	1969	0
528	20240626	120700	85363507	1969	1969	1969	1969	0
529	20240626	120600	85363507	1969	1969	1969	1969	0
530	20240626	120500	85363507	1969	1969	1969	1969	0
531	20240626	120400	85363507	1969	1969	1969	1969	0
532	20240626	120300	85363507	1969	1969	1969	1969	10
533	20240626	120200	85343817	1966	1966	1966	1966	0
534	20240626	120100	85343817	1966	1966	1966	1966	800
535	20240626	120000	83771017	1965	1965	1965	1965	0
536	20240626	115900	83771017	1965	1965	1965	1965	0
537	20240626	115800	83771017	1965	1965	1965	1965	0
538	20240626	115700	83771017	1965	1965	1965	1965	0
539	20240626	115600	83771017	1965	1965	1965	1965	3
540	20240626	115500	83765122	1969	1969	1969	1969	0
541	20240626	115400	83765122	1969	1969	1969	1969	300
542	20240626	115300	83174422	1969	1969	1969	1969	0
543	20240626	115200	83174422	1969	1969	1969	1969	100
544	20240626	115100	82977522	1969	1969	1969	1969	0
545	20240626	115000	82977522	1969	1969	1969	1969	30
546	20240626	114900	82918452	1969	1967	1969	1965	2236
547	20240626	114800	78523530	1967	1967	1967	1967	49
548	20240626	114700	78427147	1967	1967	1967	1967	200
549	20240626	114600	78033747	1967	1967	1967	1967	0
550	20240626	114500	78033747	1967	1967	1967	1967	0
551	20240626	114400	78033747	1967	1967	1967	1967	0
552	20240626	114300	78033747	1967	1967	1967	1967	0
553	20240626	114200	78033747	1967	1967	1967	1967	500
554	20240626	114100	77050247	1967	1967	1967	1967	0
555	20240626	114000	77050247	1967	1967	1967	1967	0
556	20240626	113900	77050247	1967	1967	1967	1967	0
557	20240626	113800	77050247	1967	1967	1967	1967	1
558	20240626	113700	77048280	1967	1967	1967	1967	0
559	20240626	113600	77048280	1967	1967	1967	1967	0
560	20240626	113500	77048280	1967	1967	1967	1967	0
561	20240626	113400	77048280	1967	1967	1967	1967	1
562	20240626	113300	77046313	1966	1966	1966	1966	299
563	20240626	113200	76458479	1966	1966	1966	1966	0
564	20240626	113100	76458479	1966	1966	1966	1966	0
565	20240626	113000	76458479	1966	1966	1966	1966	101
566	20240626	112900	76259913	1966	1966	1966	1966	0
567	20240626	112800	76259913	1966	1966	1966	1966	0
568	20240626	112700	76259913	1966	1966	1966	1966	750
569	20240626	112600	74785413	1967	1967	1967	1967	12
570	20240626	112500	74761809	1967	1967	1967	1967	0
571	20240626	112400	74761809	1967	1967	1967	1967	104
572	20240626	112300	74557241	1967	1967	1967	1967	0
573	20240626	112200	74557241	1967	1967	1967	1967	4
574	20240626	112100	74549373	1967	1967	1967	1967	18
575	20240626	112000	74513967	1967	1967	1967	1967	0
576	20240626	111900	74513967	1967	1968	1968	1967	591
577	20240626	111800	73351450	1969	1969	1969	1969	0
578	20240626	111700	73351450	1969	1969	1969	1969	0
579	20240626	111600	73351450	1969	1969	1969	1969	10
580	20240626	111500	73331760	1969	1969	1969	1969	0
581	20240626	111400	73331760	1969	1969	1969	1969	0
582	20240626	111300	73331760	1969	1969	1969	1969	0
583	20240626	111200	73331760	1969	1969	1969	1969	50
584	20240626	111100	73233310	1969	1969	1969	1969	0
585	20240626	111000	73233310	1969	1969	1969	1969	0
586	20240626	110900	73233310	1969	1969	1969	1969	0
587	20240626	110800	73233310	1969	1969	1969	1969	10
588	20240626	110700	73213620	1966	1966	1966	1966	0
589	20240626	110600	73213620	1966	1966	1966	1966	0
590	20240626	110500	73213620	1966	1966	1966	1966	0
591	20240626	110400	73213620	1966	1966	1966	1966	0
592	20240626	110300	73213620	1966	1966	1966	1966	0
593	20240626	110200	73213620	1966	1966	1966	1966	50
594	20240626	110100	73115320	1966	1966	1966	1966	0
595	20240626	110000	73115320	1966	1966	1966	1966	100
596	20240626	105900	72918720	1965	1965	1965	1965	6
597	20240626	105800	72906930	1965	1965	1965	1965	89
598	20240626	105700	72732045	1967	1967	1967	1967	1
599	20240626	105600	72730078	1967	1967	1967	1967	0
600	20240626	105500	72730078	1967	1967	1967	1967	251
601	20240626	105400	72236361	1967	1967	1967	1967	0
602	20240626	105300	72236361	1967	1969	1969	1967	496
603	20240626	105200	71260269	1969	1971	1971	1969	300
604	20240626	105100	70669353	1982	1982	1982	1982	0
605	20240626	105000	70669353	1982	1982	1982	1982	0
606	20240626	104900	70669353	1982	1982	1982	1982	0
607	20240626	104800	70669353	1982	1982	1982	1982	0
608	20240626	104700	70669353	1982	1982	1982	1982	0
609	20240626	104600	70669353	1982	1982	1982	1982	10
610	20240626	104500	70649533	1982	1982	1982	1982	0
611	20240626	104400	70649533	1982	1982	1982	1982	0
612	20240626	104300	70649533	1982	1982	1982	1982	0
613	20240626	104200	70649533	1982	1982	1982	1982	0
614	20240626	104100	70649533	1982	1982	1982	1982	0
615	20240626	104000	70649533	1982	1982	1982	1982	0
616	20240626	103900	70649533	1982	1982	1982	1982	0
617	20240626	103800	70649533	1982	1982	1982	1982	20
618	20240626	103700	70609893	1983	1983	1983	1983	1
619	20240626	103600	70607910	1970	1970	1970	1970	0
620	20240626	103500	70607910	1970	1970	1970	1970	0
621	20240626	103400	70607910	1970	1970	1970	1970	0
622	20240626	103300	70607910	1970	1970	1970	1970	30
623	20240626	103200	70548810	1983	1983	1983	1983	0
624	20240626	103100	70548810	1983	1983	1983	1983	0
625	20240626	103000	70548810	1983	1983	1983	1983	0
626	20240626	102900	70548810	1983	1980	1983	1980	200
627	20240626	102800	70152429	1980	1980	1980	1980	0
628	20240626	102700	70152429	1980	1980	1980	1980	0
629	20240626	102600	70152429	1980	1980	1980	1980	0
630	20240626	102500	70152429	1980	1980	1980	1980	0
631	20240626	102400	70152429	1980	1980	1980	1980	10
632	20240626	102300	70132629	1980	1980	1980	1980	0
633	20240626	102200	70132629	1980	1980	1980	1980	0
634	20240626	102100	70132629	1980	1980	1980	1980	2
635	20240626	102000	70128669	1980	1980	1980	1980	0
636	20240626	101900	70128669	1980	1980	1980	1980	0
637	20240626	101800	70128669	1980	1980	1980	1980	0
638	20240626	101700	70128669	1980	1980	1980	1980	3
639	20240626	101600	70122729	1980	1980	1980	1980	0
640	20240626	101500	70122729	1980	1980	1980	1980	0
641	20240626	101400	70122729	1980	1980	1980	1980	0
642	20240626	101300	70122729	1980	1980	1980	1980	0
643	20240626	101200	70122729	1980	1983	1983	1980	747
644	20240626	101100	68643430	1983	1983	1983	1983	6
645	20240626	101000	68631532	1983	1983	1983	1983	0
646	20240626	100900	68631532	1983	1983	1983	1983	0
647	20240626	100800	68631532	1983	1983	1983	1983	232
648	20240626	100700	68171476	1986	1986	1986	1986	517
649	20240626	100600	67144714	1987	1987	1987	1987	0
650	20240626	100500	67144714	1987	1987	1987	1987	0
651	20240626	100400	67144714	1987	1987	1987	1987	11
652	20240626	100300	67122857	1988	1987	1988	1987	11401
653	20240626	100200	44469069	1988	1987	1988	1987	2306
654	20240626	100100	39887041	1987	1987	1987	1987	3612
655	20240626	100000	32709997	1987	1987	1988	1987	1800
656	20240626	095900	29133396	1987	1985	1987	1985	1581
657	20240626	095800	25995109	1985	1985	1985	1985	5
658	20240626	095700	25985184	1986	1986	1986	1986	0
659	20240626	095600	25985184	1986	1986	1986	1986	14
660	20240626	095500	25957380	1986	1987	1987	1986	6
661	20240626	095400	25945459	1987	1987	1987	1987	9
662	20240626	095300	25927576	1987	1987	1987	1987	0
663	20240626	095200	25927576	1987	1987	1987	1987	0
664	20240626	095100	25927576	1987	1987	1987	1987	6
665	20240626	095000	25915654	1987	1987	1987	1987	0
666	20240626	094900	25915654	1987	1987	1987	1987	0
667	20240626	094800	25915654	1987	1987	1987	1987	0
668	20240626	094700	25915654	1987	1987	1987	1987	200
669	20240626	094600	25518254	1987	1987	1987	1987	10
670	20240626	094500	25498384	1987	1987	1987	1987	0
671	20240626	094400	25498384	1987	1987	1987	1987	100
672	20240626	094300	25299684	1988	1988	1988	1988	314
673	20240626	094200	24675452	1988	1988	1988	1988	0
674	20240626	094100	24675452	1988	1988	1988	1988	0
675	20240626	094000	24675452	1988	1988	1988	1988	0
676	20240626	093900	24675452	1988	1988	1988	1988	63
677	20240626	093800	24550208	1988	1988	1988	1988	260
678	20240626	093700	24033328	1988	1988	1988	1988	0
679	20240626	093600	24033328	1988	1988	1988	1988	0
680	20240626	093500	24033328	1988	1988	1988	1988	0
681	20240626	093400	24033328	1988	1988	1988	1988	3
682	20240626	093300	24027364	1988	1981	1988	1981	844
683	20240626	093200	22355253	1989	1989	1989	1989	0
684	20240626	093100	22355253	1989	1985	1989	1985	10
685	20240626	093000	22335368	1981	1981	1981	1981	624
686	20240626	092900	21099224	1990	1989	1990	1989	56
687	20240626	092800	20987834	1981	1982	1982	1981	100
688	20240626	092700	20789684	1990	1990	1990	1990	0
689	20240626	092600	20789684	1990	1990	1990	1990	0
690	20240626	092500	20789684	1990	1990	1990	1990	0
691	20240626	092400	20789684	1990	1990	1990	1990	52
692	20240626	092300	20686204	1991	1991	1991	1991	0
693	20240626	092200	20686204	1991	1991	1991	1991	0
694	20240626	092100	20686204	1991	1990	1991	1990	12
695	20240626	092000	20662322	1990	1990	1990	1990	2185
696	20240626	091900	16314172	1990	1990	1990	1990	0
697	20240626	091800	16314172	1990	1990	1990	1990	0
698	20240626	091700	16314172	1990	1990	1990	1990	164
699	20240626	091600	15987812	1980	1980	1980	1980	1000
700	20240626	091500	14007812	1990	1990	1990	1990	0
701	20240626	091400	14007812	1990	1990	1990	1990	6
702	20240626	091300	13995872	1990	1990	1990	1990	500
703	20240626	091200	13000872	1990	1990	1990	1990	560
704	20240626	091100	11886472	1990	1990	1990	1990	1
705	20240626	091000	11884482	1980	1980	1980	1980	2
706	20240626	090900	11880522	1990	1990	1990	1990	74
707	20240626	090800	11733262	1995	1978	1995	1978	806
708	20240626	090700	10134640	1961	1980	1980	1961	2010
709	20240626	090600	6189372	1965	1972	1972	1965	1500
710	20240626	090500	3238666	1971	1972	1972	1971	16
711	20240626	090400	3207129	1971	1971	1971	1971	0
712	20240626	090300	3207129	1971	1971	1971	1971	0
713	20240626	090200	3207129	1971	1971	1971	1971	0
714	20240626	090100	3207129	1971	1971	1971	1970	419
715	20240626	090000	2381281	1971	1980	1980	1971	1206