KissMeData/084680/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	195500	1054547169	1988	1988	1988	1988	13015
3	20240619	195400	1054547169	1988	1988	1988	1988	0
4	20240619	195300	1054547169	1988	1988	1988	1988	0
5	20240619	195200	1054547169	1988	1988	1988	1988	0
6	20240619	195100	1054547169	1988	1988	1988	1988	0
7	20240619	195000	1054547169	1988	1988	1988	1988	0
8	20240619	194900	1054547169	1988	1988	1988	1988	0
9	20240619	194800	1054547169	1988	1988	1988	1988	0
10	20240619	194700	1054547169	1988	1988	1988	1988	0
11	20240619	194600	1054547169	1988	1988	1988	1988	0
12	20240619	194500	1054547169	1988	1988	1988	1988	0
13	20240619	194400	1054547169	1988	1988	1988	1988	0
14	20240619	194300	1054547169	1988	1988	1988	1988	0
15	20240619	194200	1054547169	1988	1988	1988	1988	0
16	20240619	194100	1054547169	1988	1988	1988	1988	0
17	20240619	194000	1054547169	1988	1988	1988	1988	0
18	20240619	193900	1054547169	1988	1988	1988	1988	0
19	20240619	193800	1054547169	1988	1988	1988	1988	0
20	20240619	193700	1054547169	1988	1988	1988	1988	0
21	20240619	193600	1054547169	1988	1988	1988	1988	0
22	20240619	193500	1054547169	1988	1988	1988	1988	0
23	20240619	193400	1054547169	1988	1988	1988	1988	0
24	20240619	193300	1054547169	1988	1988	1988	1988	0
25	20240619	193200	1054547169	1988	1988	1988	1988	0
26	20240619	193100	1054547169	1988	1988	1988	1988	0
27	20240619	193000	1054547169	1988	1988	1988	1988	0
28	20240619	192900	1054547169	1988	1988	1988	1988	0
29	20240619	192800	1054547169	1988	1988	1988	1988	0
30	20240619	192700	1054547169	1988	1988	1988	1988	0
31	20240619	192600	1054547169	1988	1988	1988	1988	0
32	20240619	192500	1054547169	1988	1988	1988	1988	13015
33	20240619	192400	1054547169	1988	1988	1988	1988	0
34	20240619	192300	1054547169	1988	1988	1988	1988	0
35	20240619	192200	1054547169	1988	1988	1988	1988	0
36	20240619	192100	1054547169	1988	1988	1988	1988	0
37	20240619	192000	1054547169	1988	1988	1988	1988	0
38	20240619	191900	1054547169	1988	1988	1988	1988	0
39	20240619	191800	1054547169	1988	1988	1988	1988	0
40	20240619	191700	1054547169	1988	1988	1988	1988	0
41	20240619	191600	1054547169	1988	1988	1988	1988	0
42	20240619	191500	1054547169	1988	1988	1988	1988	0
43	20240619	191400	1054547169	1988	1988	1988	1988	0
44	20240619	191300	1054547169	1988	1988	1988	1988	0
45	20240619	191200	1054547169	1988	1988	1988	1988	0
46	20240619	191100	1054547169	1988	1988	1988	1988	0
47	20240619	191000	1054547169	1988	1988	1988	1988	0
48	20240619	190900	1054547169	1988	1988	1988	1988	0
49	20240619	190800	1054547169	1988	1988	1988	1988	0
50	20240619	190700	1054547169	1988	1988	1988	1988	0
51	20240619	190600	1054547169	1988	1988	1988	1988	0
52	20240619	190500	1054547169	1988	1988	1988	1988	0
53	20240619	190400	1054547169	1988	1988	1988	1988	0
54	20240619	190300	1054547169	1988	1988	1988	1988	0
55	20240619	190200	1054547169	1988	1988	1988	1988	0
56	20240619	190100	1054547169	1988	1988	1988	1988	0
57	20240619	190000	1054547169	1988	1988	1988	1988	0
58	20240619	185900	1054547169	1988	1988	1988	1988	0
59	20240619	185800	1054547169	1988	1988	1988	1988	0
60	20240619	185700	1054547169	1988	1988	1988	1988	0
61	20240619	185600	1054547169	1988	1988	1988	1988	0
62	20240619	185500	1054547169	1988	1988	1988	1988	13015
63	20240619	185400	1054547169	1988	1988	1988	1988	0
64	20240619	185300	1054547169	1988	1988	1988	1988	0
65	20240619	185200	1054547169	1988	1988	1988	1988	0
66	20240619	185100	1054547169	1988	1988	1988	1988	0
67	20240619	185000	1054547169	1988	1988	1988	1988	0
68	20240619	184900	1054547169	1988	1988	1988	1988	0
69	20240619	184800	1054547169	1988	1988	1988	1988	0
70	20240619	184700	1054547169	1988	1988	1988	1988	0
71	20240619	184600	1054547169	1988	1988	1988	1988	0
72	20240619	184500	1054547169	1988	1988	1988	1988	0
73	20240619	184400	1054547169	1988	1988	1988	1988	0
74	20240619	184300	1054547169	1988	1988	1988	1988	0
75	20240619	184200	1054547169	1988	1988	1988	1988	0
76	20240619	184100	1054547169	1988	1988	1988	1988	0
77	20240619	184000	1054547169	1988	1988	1988	1988	0
78	20240619	183900	1054547169	1988	1988	1988	1988	0
79	20240619	183800	1054547169	1988	1988	1988	1988	0
80	20240619	183700	1054547169	1988	1988	1988	1988	0
81	20240619	183600	1054547169	1988	1988	1988	1988	0
82	20240619	183500	1054547169	1988	1988	1988	1988	0
83	20240619	183400	1054547169	1988	1988	1988	1988	0
84	20240619	183300	1054547169	1988	1988	1988	1988	0
85	20240619	183200	1054547169	1988	1988	1988	1988	0
86	20240619	183100	1054547169	1988	1988	1988	1988	0
87	20240619	183000	1054547169	1988	1988	1988	1988	0
88	20240619	182900	1054547169	1988	1988	1988	1988	0
89	20240619	182800	1054547169	1988	1988	1988	1988	0
90	20240619	182700	1054547169	1988	1988	1988	1988	0
91	20240619	182600	1054547169	1988	1988	1988	1988	0
92	20240619	182500	1054547169	1988	1988	1988	1988	13015
93	20240619	182400	1054547169	1988	1988	1988	1988	0
94	20240619	182300	1054547169	1988	1988	1988	1988	0
95	20240619	182200	1054547169	1988	1988	1988	1988	0
96	20240619	182100	1054547169	1988	1988	1988	1988	0
97	20240619	182000	1054547169	1988	1988	1988	1988	0
98	20240619	181900	1054547169	1988	1988	1988	1988	0
99	20240619	181800	1054547169	1988	1988	1988	1988	0
100	20240619	181700	1054547169	1988	1988	1988	1988	0
101	20240619	181600	1054547169	1988	1988	1988	1988	0
102	20240619	181500	1054547169	1988	1988	1988	1988	0
103	20240619	181400	1054547169	1988	1988	1988	1988	0
104	20240619	181300	1054547169	1988	1988	1988	1988	0
105	20240619	181200	1054547169	1988	1988	1988	1988	0
106	20240619	181100	1054547169	1988	1988	1988	1988	0
107	20240619	181000	1054547169	1988	1988	1988	1988	0
108	20240619	180900	1054547169	1988	1988	1988	1988	0
109	20240619	180800	1054547169	1988	1988	1988	1988	0
110	20240619	180700	1054547169	1988	1988	1988	1988	0
111	20240619	180600	1054547169	1988	1988	1988	1988	0
112	20240619	180500	1054547169	1988	1988	1988	1988	0
113	20240619	180400	1054547169	1988	1988	1988	1988	0
114	20240619	180300	1054547169	1988	1988	1988	1988	0
115	20240619	180200	1054547169	1988	1988	1988	1988	0
116	20240619	180100	1054547169	1988	1988	1988	1988	0
117	20240619	180000	1054547169	1988	1988	1988	1988	0
118	20240619	175900	1054547169	1988	1988	1988	1988	0
119	20240619	175800	1054547169	1988	1988	1988	1988	0
120	20240619	175700	1054547169	1988	1988	1988	1988	0
121	20240619	175600	1054547169	1988	1988	1988	1988	0
122	20240619	175500	1054547169	1988	1988	1988	1988	13015
123	20240619	175400	1054547169	1988	1988	1988	1988	0
124	20240619	175300	1054547169	1988	1988	1988	1988	0
125	20240619	175200	1054547169	1988	1988	1988	1988	0
126	20240619	175100	1054547169	1988	1988	1988	1988	0
127	20240619	175000	1054547169	1988	1988	1988	1988	0
128	20240619	174900	1054547169	1988	1988	1988	1988	0
129	20240619	174800	1054547169	1988	1988	1988	1988	0
130	20240619	174700	1054547169	1988	1988	1988	1988	0
131	20240619	174600	1054547169	1988	1988	1988	1988	0
132	20240619	174500	1054547169	1988	1988	1988	1988	0
133	20240619	174400	1054547169	1988	1988	1988	1988	0
134	20240619	174300	1054547169	1988	1988	1988	1988	0
135	20240619	174200	1054547169	1988	1988	1988	1988	0
136	20240619	174100	1054547169	1988	1988	1988	1988	0
137	20240619	174000	1054547169	1988	1988	1988	1988	0
138	20240619	173900	1054547169	1988	1988	1988	1988	0
139	20240619	173800	1054547169	1988	1988	1988	1988	0
140	20240619	173700	1054547169	1988	1988	1988	1988	0
141	20240619	173600	1054547169	1988	1988	1988	1988	0
142	20240619	173500	1054547169	1988	1988	1988	1988	0
143	20240619	173400	1054547169	1988	1988	1988	1988	0
144	20240619	173300	1054547169	1988	1988	1988	1988	0
145	20240619	173200	1054547169	1988	1988	1988	1988	0
146	20240619	173100	1054547169	1988	1988	1988	1988	0
147	20240619	173000	1054547169	1988	1988	1988	1988	0
148	20240619	172900	1054547169	1988	1988	1988	1988	0
149	20240619	172800	1054547169	1988	1988	1988	1988	0
150	20240619	172700	1054547169	1988	1988	1988	1988	0
151	20240619	172600	1054547169	1988	1988	1988	1988	0
152	20240619	172500	1054547169	1988	1988	1988	1988	13015
153	20240619	172400	1054547169	1988	1988	1988	1988	0
154	20240619	172300	1054547169	1988	1988	1988	1988	0
155	20240619	172200	1054547169	1988	1988	1988	1988	0
156	20240619	172100	1054547169	1988	1988	1988	1988	0
157	20240619	172000	1054547169	1988	1988	1988	1988	0
158	20240619	171900	1054547169	1988	1988	1988	1988	0
159	20240619	171800	1054547169	1988	1988	1988	1988	0
160	20240619	171700	1054547169	1988	1988	1988	1988	0
161	20240619	171600	1054547169	1988	1988	1988	1988	0
162	20240619	171500	1054547169	1988	1988	1988	1988	0
163	20240619	171400	1054547169	1988	1988	1988	1988	0
164	20240619	171300	1054547169	1988	1988	1988	1988	0
165	20240619	171200	1054547169	1988	1988	1988	1988	0
166	20240619	171100	1054547169	1988	1988	1988	1988	0
167	20240619	171000	1054547169	1988	1988	1988	1988	0
168	20240619	170900	1054547169	1988	1988	1988	1988	0
169	20240619	170800	1054547169	1988	1988	1988	1988	0
170	20240619	170700	1054547169	1988	1988	1988	1988	0
171	20240619	170600	1054547169	1988	1988	1988	1988	0
172	20240619	170500	1054547169	1988	1988	1988	1988	0
173	20240619	170400	1054547169	1988	1988	1988	1988	0
174	20240619	170300	1054547169	1988	1988	1988	1988	0
175	20240619	170200	1054547169	1988	1988	1988	1988	0
176	20240619	170100	1054547169	1988	1988	1988	1988	0
177	20240619	170000	1054547169	1988	1988	1988	1988	0
178	20240619	165900	1054547169	1988	1988	1988	1988	0
179	20240619	165800	1054547169	1988	1988	1988	1988	0
180	20240619	165700	1054547169	1988	1988	1988	1988	0
181	20240619	165600	1054547169	1988	1988	1988	1988	0
182	20240619	165500	1054547169	1988	1988	1988	1988	13015
183	20240619	165400	1054547169	1988	1988	1988	1988	0
184	20240619	165300	1054547169	1988	1988	1988	1988	0
185	20240619	165200	1054547169	1988	1988	1988	1988	0
186	20240619	165100	1054547169	1988	1988	1988	1988	0
187	20240619	165000	1054547169	1988	1988	1988	1988	0
188	20240619	164900	1054547169	1988	1988	1988	1988	0
189	20240619	164800	1054547169	1988	1988	1988	1988	0
190	20240619	164700	1054547169	1988	1988	1988	1988	0
191	20240619	164600	1054547169	1988	1988	1988	1988	0
192	20240619	164500	1054547169	1988	1988	1988	1988	0
193	20240619	164400	1054547169	1988	1988	1988	1988	0
194	20240619	164300	1054547169	1988	1988	1988	1988	0
195	20240619	164200	1054547169	1988	1988	1988	1988	0
196	20240619	164100	1054547169	1988	1988	1988	1988	0
197	20240619	164000	1054547169	1988	1988	1988	1988	0
198	20240619	163900	1054547169	1988	1988	1988	1988	0
199	20240619	163800	1054547169	1988	1988	1988	1988	0
200	20240619	163700	1054547169	1988	1988	1988	1988	0
201	20240619	163600	1054547169	1988	1988	1988	1988	0
202	20240619	163500	1054547169	1988	1988	1988	1988	0
203	20240619	163400	1054547169	1988	1988	1988	1988	0
204	20240619	163300	1054547169	1988	1988	1988	1988	0
205	20240619	163200	1054547169	1988	1988	1988	1988	0
206	20240619	163100	1054547169	1988	1988	1988	1988	0
207	20240619	163000	1054547169	1988	1988	1988	1988	0
208	20240619	162900	1054547169	1988	1988	1988	1988	0
209	20240619	162800	1054547169	1988	1988	1988	1988	0
210	20240619	162700	1054547169	1988	1988	1988	1988	0
211	20240619	162600	1054547169	1988	1988	1988	1988	0
212	20240619	162500	1054547169	1988	1988	1988	1988	13015
213	20240619	162400	1054547169	1988	1988	1988	1988	0
214	20240619	162300	1054547169	1988	1988	1988	1988	0
215	20240619	162200	1054547169	1988	1988	1988	1988	0
216	20240619	162100	1054547169	1988	1988	1988	1988	0
217	20240619	162000	1054547169	1988	1988	1988	1988	0
218	20240619	161900	1054547169	1988	1988	1988	1988	0
219	20240619	161800	1054547169	1988	1988	1988	1988	0
220	20240619	161700	1054547169	1988	1988	1988	1988	0
221	20240619	161600	1054547169	1988	1988	1988	1988	0
222	20240619	161500	1054547169	1988	1988	1988	1988	0
223	20240619	161400	1054547169	1988	1988	1988	1988	0
224	20240619	161300	1054547169	1988	1988	1988	1988	0
225	20240619	161200	1054547169	1988	1988	1988	1988	0
226	20240619	161100	1054547169	1988	1988	1988	1988	0
227	20240619	161000	1054547169	1988	1988	1988	1988	0
228	20240619	160900	1054547169	1988	1988	1988	1988	0
229	20240619	160800	1054547169	1988	1988	1988	1988	0
230	20240619	160700	1054547169	1988	1988	1988	1988	0
231	20240619	160600	1054547169	1988	1988	1988	1988	0
232	20240619	160500	1054547169	1988	1988	1988	1988	0
233	20240619	160400	1054547169	1988	1988	1988	1988	0
234	20240619	160300	1054547169	1988	1988	1988	1988	0
235	20240619	160200	1054547169	1988	1988	1988	1988	0
236	20240619	160100	1054547169	1988	1988	1988	1988	0
237	20240619	160000	1054547169	1988	1988	1988	1988	0
238	20240619	155900	1054547169	1988	1988	1988	1988	0
239	20240619	155800	1054547169	1988	1988	1988	1988	0
240	20240619	155700	1054547169	1988	1988	1988	1988	0
241	20240619	155600	1054547169	1988	1988	1988	1988	0
242	20240619	155500	1054547169	1988	1988	1988	1988	13015
243	20240619	155400	1054547169	1988	1988	1988	1988	0
244	20240619	155300	1054547169	1988	1988	1988	1988	0
245	20240619	155200	1054547169	1988	1988	1988	1988	0
246	20240619	155100	1054547169	1988	1988	1988	1988	0
247	20240619	155000	1054547169	1988	1988	1988	1988	0
248	20240619	154900	1054547169	1988	1988	1988	1988	0
249	20240619	154800	1054547169	1988	1988	1988	1988	0
250	20240619	154700	1054547169	1988	1988	1988	1988	0
251	20240619	154600	1054547169	1988	1988	1988	1988	0
252	20240619	154500	1054547169	1988	1988	1988	1988	0
253	20240619	154400	1054547169	1988	1988	1988	1988	0
254	20240619	154300	1054547169	1988	1988	1988	1988	0
255	20240619	154200	1054547169	1988	1988	1988	1988	0
256	20240619	154100	1054547169	1988	1988	1988	1988	0
257	20240619	154000	1054547169	1988	1988	1988	1988	0
258	20240619	153900	1054547169	1988	1988	1988	1988	0
259	20240619	153800	1054547169	1988	1988	1988	1988	0
260	20240619	153700	1054547169	1988	1988	1988	1988	0
261	20240619	153600	1054547169	1988	1988	1988	1988	0
262	20240619	153500	1054547169	1988	1988	1988	1988	0
263	20240619	153400	1054547169	1988	1988	1988	1988	0
264	20240619	153300	1054547169	1988	1988	1988	1988	0
265	20240619	153200	1054547169	1988	1988	1988	1988	0
266	20240619	153100	1054547169	1988	1988	1988	1988	0
267	20240619	153000	1054547169	1988	1988	1988	1988	13015
268	20240619	152900	1028673349	1988	1988	1988	1988	0
269	20240619	152800	1028673349	1988	1988	1988	1988	0
270	20240619	152700	1028673349	1988	1988	1988	1988	0
271	20240619	152600	1028673349	1988	1988	1988	1988	0
272	20240619	152500	1028673349	1988	1988	1988	1988	0
273	20240619	152400	1028673349	1988	1988	1988	1988	0
274	20240619	152300	1028673349	1988	1988	1988	1988	0
275	20240619	152200	1028673349	1988	1988	1988	1988	0
276	20240619	152100	1028673349	1988	1988	1988	1988	0
277	20240619	152000	1028673349	1988	1988	1988	1988	0
278	20240619	151900	1028673349	1988	1988	1990	1973	1022
279	20240619	151800	1026641012	1990	1979	1990	1967	4547
280	20240619	151700	1017623620	1980	1966	1980	1966	3502
281	20240619	151600	1010693061	1967	1968	1979	1967	5788
282	20240619	151500	999296165	1968	1968	1968	1967	3375
283	20240619	151400	992654331	1969	1969	1969	1969	244
284	20240619	151300	992173895	1969	1969	1969	1969	64
285	20240619	151200	992047879	1969	1969	1972	1969	254
286	20240619	151100	991547705	1968	1968	1969	1968	152
287	20240619	151000	991248566	1968	1969	1972	1968	727
288	20240619	150900	989817066	1968	1972	1972	1968	606
289	20240619	150800	988623554	1968	1968	1973	1968	593
290	20240619	150700	987455658	1968	1969	1970	1968	112
291	20240619	150600	987235232	1975	1977	1977	1968	116
292	20240619	150500	987006389	1968	1968	1982	1968	939
293	20240619	150400	985154918	1968	1968	1968	1967	560
294	20240619	150300	984052840	1967	1967	1968	1967	143
295	20240619	150200	983771558	1967	1968	1968	1967	1518
296	20240619	150100	980785545	1967	1967	1968	1967	1556
297	20240619	150000	977724384	1967	1966	1967	1966	494
298	20240619	145900	976752850	1967	1967	1967	1966	220
299	20240619	145800	976320163	1967	1966	1967	1966	220
300	20240619	145700	975887637	1967	1966	1967	1966	915
301	20240619	145600	974087946	1966	1967	1967	1966	168
302	20240619	145500	973757552	1966	1967	1968	1966	557
303	20240619	145400	972661977	1966	1967	1967	1966	122
304	20240619	145300	972422124	1966	1966	1966	1965	2459
305	20240619	145200	967587868	1966	1967	1967	1966	5812
306	20240619	145100	956161428	1967	1968	1968	1967	1273
307	20240619	145000	953657434	1972	1969	1974	1969	201
308	20240619	144900	953260831	1969	1967	1974	1967	328
309	20240619	144800	952614832	1967	1965	1973	1964	6746
310	20240619	144700	939358753	1966	1971	1971	1966	14182
311	20240619	144600	911436839	1971	1973	1973	1971	5385
312	20240619	144500	900818608	1974	1972	1974	1972	97
313	20240619	144400	900627270	1972	1972	1972	1972	4959
314	20240619	144300	890848122	1971	1971	1971	1971	552
315	20240619	144200	889760130	1972	1972	1972	1972	0
316	20240619	144100	889760130	1972	1971	1972	1971	1315
317	20240619	144000	887167564	1972	1971	1972	1971	153
318	20240619	143900	886865996	1972	1972	1973	1971	218
319	20240619	143800	886436167	1971	1972	1972	1971	6000
320	20240619	143700	874605488	1974	1972	1974	1972	492
321	20240619	143600	873635116	1973	1972	1973	1972	157
322	20240619	143500	873325462	1971	1972	1972	1971	102
323	20240619	143400	873124419	1973	1971	1973	1971	1354
324	20240619	143300	870455394	1972	1971	1972	1971	171
325	20240619	143200	870118334	1972	1972	1972	1972	266
326	20240619	143100	869593782	1971	1972	1972	1971	156
327	20240619	143000	869286305	1971	1971	1972	1971	240
328	20240619	142900	868813176	1971	1971	1971	1971	192
329	20240619	142800	868434744	1971	1971	1971	1971	135
330	20240619	142700	868168659	1972	1972	1972	1972	2
331	20240619	142600	868164715	1971	1971	1971	1971	161
332	20240619	142500	867847384	1972	1972	1972	1972	106
333	20240619	142400	867638352	1972	1972	1972	1972	119
334	20240619	142300	867403684	1972	1972	1972	1972	50
335	20240619	142200	867305084	1972	1972	1972	1972	87
336	20240619	142100	867133520	1972	1972	1972	1972	159
337	20240619	142000	866819972	1973	1971	1973	1971	165
338	20240619	141900	866494687	1973	1971	1973	1971	136
339	20240619	141800	866226599	1971	1971	1971	1971	1050
340	20240619	141700	864157049	1971	1972	1972	1971	111
341	20240619	141600	863938258	1971	1971	1971	1971	403
342	20240619	141500	863143945	1971	1973	1973	1971	136
343	20240619	141400	862875848	1972	1971	1972	1971	123
344	20240619	141300	862633406	1972	1971	1972	1971	301
345	20240619	141200	862040084	1971	1971	1971	1971	92
346	20240619	141100	861858752	1971	1970	1971	1970	817
347	20240619	141000	860248760	1970	1969	1970	1969	671
348	20240619	140900	858927036	1969	1969	1969	1969	0
349	20240619	140800	858927036	1969	1969	1969	1969	176
350	20240619	140700	858580492	1969	1968	1969	1968	142
351	20240619	140600	858300935	1970	1969	1970	1968	166
352	20240619	140500	857974111	1970	1969	1970	1969	177
353	20240619	140400	857625597	1970	1969	1970	1968	548
354	20240619	140300	856546440	1969	1969	1969	1969	147
355	20240619	140200	856256997	1969	1970	1970	1969	425
356	20240619	140100	855420171	1969	1970	1970	1969	1222
357	20240619	140000	853012988	1970	1970	1970	1970	589
358	20240619	135900	851852658	1970	1971	1971	1970	1992
359	20240619	135800	847926527	1971	1971	1971	1971	149
360	20240619	135700	847632848	1971	1972	1972	1971	104
361	20240619	135600	847427861	1973	1972	1973	1972	201
362	20240619	135500	847031388	1972	1972	1972	1972	139
363	20240619	135400	846757280	1972	1973	1974	1972	296
364	20240619	135300	846173384	1972	1972	1973	1972	771
365	20240619	135200	844652956	1972	1972	1972	1972	1121
366	20240619	135100	842442344	1974	1974	1975	1974	1112
367	20240619	135000	840247001	1974	1975	1975	1974	282
368	20240619	134900	839690151	1974	1971	1974	1969	1175
369	20240619	134800	837373070	1968	1967	1973	1967	1371
370	20240619	134700	834670747	1966	1965	1966	1965	2482
371	20240619	134600	829792852	1965	1966	1966	1965	32450
372	20240619	134500	766027701	1966	1968	1968	1965	14170
373	20240619	134400	738168846	1967	1970	1971	1967	14112
374	20240619	134300	710404334	1973	1975	1975	1970	2985
375	20240619	134200	704523017	1975	1975	1975	1975	57
376	20240619	134100	704410442	1975	1976	1976	1975	305
377	20240619	134000	703807812	1977	1977	1977	1977	31
378	20240619	133900	703746525	1986	1987	1987	1975	774
379	20240619	133800	702215878	1988	1990	1990	1975	100
380	20240619	133700	702017183	1990	1975	1991	1975	1809
381	20240619	133600	698424746	1978	1975	1978	1974	1026
382	20240619	133500	696396694	1975	1975	1975	1975	24
383	20240619	133400	696349294	1976	1977	1977	1976	51
384	20240619	133300	696248482	1977	1977	1977	1977	50
385	20240619	133200	696149632	1978	1978	1991	1978	1649
386	20240619	133100	692886466	1978	1986	1992	1976	5530
387	20240619	133000	681876613	1986	1974	1986	1974	3003
388	20240619	132900	675918428	1973	1974	1984	1973	550
389	20240619	132800	674829046	1984	1973	1984	1971	2004
390	20240619	132700	670859280	1977	1971	1977	1971	500
391	20240619	132600	669872161	1970	1971	1972	1970	173
392	20240619	132500	669531345	1972	1970	1977	1970	588
393	20240619	132400	668369819	1970	1975	1975	1969	965
394	20240619	132300	666468530	1975	1973	1983	1973	3036
395	20240619	132200	660460506	1977	1971	1977	1971	5576
396	20240619	132100	649455344	1970	1968	1974	1968	1938
397	20240619	132000	645636525	1968	1967	1968	1967	173
398	20240619	131900	645296149	1967	1967	1968	1967	167
399	20240619	131800	644967659	1967	1966	1967	1966	224
400	20240619	131700	644527101	1966	1966	1966	1966	2007
401	20240619	131600	640581339	1966	1968	1968	1966	1784
402	20240619	131500	637073987	1966	1969	1969	1966	1001
403	20240619	131400	635105919	1968	1967	1968	1967	127
404	20240619	131300	634856109	1967	1967	1968	1967	4506
405	20240619	131200	625992802	1966	1971	1971	1966	59949
406	20240619	131100	508073385	1971	1971	1971	1970	4393
407	20240619	131000	499414932	1971	1973	1973	1970	26475
408	20240619	130900	447229971	1972	1973	1973	1972	150
409	20240619	130800	446934071	1973	1972	1973	1972	70
410	20240619	130700	446796011	1973	1973	1973	1973	40
411	20240619	130600	446717091	1972	1972	1972	1972	452
412	20240619	130500	445825747	1973	1973	1973	1973	3
413	20240619	130400	445819828	1972	1973	1973	1972	51
414	20240619	130300	445719255	1973	1973	1974	1973	7542
415	20240619	130200	430838887	1974	1974	1974	1974	254
416	20240619	130100	430337491	1973	1974	1974	1973	150
417	20240619	130000	430041441	1974	1974	1974	1974	11
418	20240619	125900	430019727	1973	1973	1973	1973	358
419	20240619	125800	429313393	1972	1973	1973	1972	697
420	20240619	125700	427938813	1974	1974	1974	1974	1
421	20240619	125600	427936839	1973	1973	1973	1972	965
422	20240619	125500	426032944	1973	1973	1973	1973	100
423	20240619	125400	425835644	1972	1973	1973	1972	170
424	20240619	125300	425500284	1973	1972	1973	1972	350
425	20240619	125200	424809784	1973	1974	1974	1973	1250
426	20240619	125100	422343533	1974	1974	1974	1974	15
427	20240619	125000	422313923	1974	1974	1974	1973	325
428	20240619	124900	421672413	1974	1973	1974	1973	3100
429	20240619	124800	415556063	1973	1973	1973	1973	50
430	20240619	124700	415457413	1974	1974	1974	1974	107
431	20240619	124600	415246195	1973	1974	1974	1973	51
432	20240619	124500	415145571	1974	1975	1975	1974	3137
433	20240619	124400	408951539	1975	1976	1976	1975	437
434	20240619	124300	408088280	1976	1976	1976	1976	50
435	20240619	124200	407989480	1977	1977	1977	1977	112
436	20240619	124100	407768056	1977	1976	1979	1976	921
437	20240619	124000	405947098	1976	1977	1977	1976	1112
438	20240619	123900	403749765	1977	1978	1978	1977	51
439	20240619	123800	403648937	1977	1977	1977	1977	50
440	20240619	123700	403550087	1978	1977	1978	1977	190
441	20240619	123600	403174456	1979	1979	1979	1976	108
442	20240619	123500	402960752	1979	1976	1980	1976	1887
443	20240619	123400	399228226	1978	1976	1978	1975	1650
444	20240619	123300	395966439	1976	1975	1976	1975	63
445	20240619	123200	395842001	1976	1976	1976	1976	100
446	20240619	123100	395644401	1975	1975	1975	1975	147
447	20240619	123000	395354076	1975	1975	1975	1975	1458
448	20240619	122900	392474526	1975	1975	1975	1975	50
449	20240619	122800	392375776	1975	1976	1976	1975	203
450	20240619	122700	391974800	1976	1976	1976	1976	0
451	20240619	122600	391974800	1976	1976	1976	1976	50
452	20240619	122500	391876000	1976	1976	1976	1976	0
453	20240619	122400	391876000	1976	1977	1977	1976	70
454	20240619	122300	391737660	1977	1976	1977	1976	60
455	20240619	122200	391619092	1977	1977	1977	1977	37
456	20240619	122100	391545943	1976	1976	1976	1976	429
457	20240619	122000	390698239	1976	1976	1976	1976	15
458	20240619	121900	390668599	1976	1976	1976	1976	70
459	20240619	121800	390530279	1977	1976	1977	1976	514
460	20240619	121700	389514614	1977	1977	1977	1977	0
461	20240619	121600	389514614	1977	1976	1977	1976	773
462	20240619	121500	387987165	1976	1976	1976	1976	254
463	20240619	121400	387485261	1975	1975	1975	1975	50
464	20240619	121300	387386511	1975	1975	1975	1975	57
465	20240619	121200	387273936	1976	1976	1976	1976	0
466	20240619	121100	387273936	1976	1975	1976	1975	178
467	20240619	121000	386922383	1975	1975	1975	1975	0
468	20240619	120900	386922383	1975	1975	1975	1975	50
469	20240619	120800	386823633	1975	1975	1976	1975	106
470	20240619	120700	386614243	1975	1976	1976	1975	3
471	20240619	120600	386608316	1975	1975	1975	1975	50
472	20240619	120500	386509566	1976	1976	1976	1976	250
473	20240619	120400	386015566	1975	1975	1975	1975	110
474	20240619	120300	385798316	1975	1976	1976	1975	111
475	20240619	120200	385579080	1975	1975	1976	1975	87
476	20240619	120100	385407225	1976	1975	1976	1975	255
477	20240619	120000	384903395	1975	1976	1976	1975	2
478	20240619	115900	384899444	1975	1975	1975	1975	50
479	20240619	115800	384800694	1975	1975	1975	1975	0
480	20240619	115700	384800694	1975	1976	1976	1975	63
481	20240619	115600	384676256	1975	1974	1975	1974	1021
482	20240619	115500	382659871	1975	1974	1975	1974	57
483	20240619	115400	382547303	1975	1975	1975	1974	54
484	20240619	115300	382440703	1974	1974	1974	1974	0
485	20240619	115200	382440703	1974	1975	1975	1974	174
486	20240619	115100	382097103	1974	1974	1974	1974	50
487	20240619	115000	381998403	1974	1974	1974	1974	0
488	20240619	114900	381998403	1974	1974	1974	1974	97
489	20240619	114800	381806925	1974	1974	1974	1974	1
490	20240619	114700	381804951	1973	1973	1973	1973	200
491	20240619	114600	381410351	1973	1973	1973	1972	650
492	20240619	114500	380127951	1973	1973	1973	1973	782
493	20240619	114400	378585065	1973	1973	1974	1973	454
494	20240619	114300	377689320	1975	1972	1975	1972	955
495	20240619	114200	375806038	1975	1976	1976	1972	8288
496	20240619	114100	359447874	1976	1976	1976	1976	50
497	20240619	114000	359349074	1976	1976	1976	1976	160
498	20240619	113900	359032914	1975	1975	1975	1975	1231
499	20240619	113800	356601689	1975	1976	1977	1973	14883
500	20240619	113700	327207865	1977	1977	1977	1977	2462
501	20240619	113600	322340491	1978	1978	1978	1978	2118
502	20240619	113500	318151087	1978	1978	1978	1978	0
503	20240619	113400	318151087	1978	1979	1979	1978	103
504	20240619	113300	317947307	1979	1978	1979	1978	53
505	20240619	113200	317842421	1978	1978	1978	1978	937
506	20240619	113100	315989035	1978	1977	1978	1977	368
507	20240619	113000	315261427	1977	1977	1977	1977	0
508	20240619	112900	315261427	1977	1978	1978	1977	122
509	20240619	112800	315020161	1977	1977	1977	1977	250
510	20240619	112700	314525911	1978	1977	1978	1977	200
511	20240619	112600	314130361	1978	1977	1978	1977	60
512	20240619	112500	314011731	1978	1979	1979	1978	1027
513	20240619	112400	311980321	1980	1980	1980	1979	1172
514	20240619	112300	309660931	1979	1979	1979	1979	0
515	20240619	112200	309660931	1979	1979	1979	1979	50
516	20240619	112100	309561981	1979	1979	1979	1979	57
517	20240619	112000	309449178	1980	1980	1980	1980	4
518	20240619	111900	309441258	1979	1979	1979	1978	706
519	20240619	111800	308044634	1979	1979	1979	1979	102
520	20240619	111700	307842776	1979	1979	1979	1978	205
521	20240619	111600	307437131	1979	1978	1979	1978	1121
522	20240619	111500	305218722	1978	1979	1979	1978	29
523	20240619	111400	305161338	1978	1978	1979	1978	1136
524	20240619	111300	302914328	1978	1977	1978	1977	517
525	20240619	111200	301891709	1978	1978	1978	1978	0
526	20240619	111100	301891709	1978	1978	1978	1977	6486
527	20240619	111000	289067658	1978	1979	1979	1978	3402
528	20240619	110900	282337600	1979	1980	1980	1978	214
529	20240619	110800	281913901	1978	1980	1980	1978	5415
530	20240619	110700	271198681	1980	1980	1980	1980	13311
531	20240619	110600	244842901	1981	1981	1981	1981	1
532	20240619	110500	244840920	1980	1982	1982	1980	3283
533	20240619	110400	238336559	1982	1982	1982	1982	57
534	20240619	110300	238223585	1982	1983	1983	1982	201
535	20240619	110200	237825202	1982	1982	1982	1982	1522
536	20240619	110100	234808598	1982	1982	1982	1982	50
537	20240619	110000	234709498	1983	1983	1983	1983	61
538	20240619	105900	234588535	1982	1982	1982	1982	349
539	20240619	105800	233896817	1983	1983	1983	1983	387
540	20240619	105700	233129396	1983	1982	1983	1982	58
541	20240619	105600	233014439	1982	1982	1982	1982	928
542	20240619	105500	231175143	1983	1983	1983	1983	0
543	20240619	105400	231175143	1983	1982	1983	1982	51
544	20240619	105300	231074060	1982	1983	1983	1982	8
545	20240619	105200	231058203	1982	1982	1983	1982	402
546	20240619	105100	230261438	1983	1982	1983	1982	62
547	20240619	105000	230138542	1982	1982	1982	1982	61
548	20240619	104900	230017640	1982	1982	1982	1982	50
549	20240619	104800	229918540	1984	1983	1984	1982	525
550	20240619	104700	228877951	1983	1983	1983	1982	350
551	20240619	104600	228183951	1982	1982	1982	1982	0
552	20240619	104500	228183951	1982	1982	1982	1982	397
553	20240619	104400	227397097	1984	1982	1984	1982	60
554	20240619	104300	227278157	1982	1982	1982	1982	7
555	20240619	104200	227264283	1982	1983	1984	1982	56
556	20240619	104100	227153281	1982	1982	1982	1982	50
557	20240619	104000	227054181	1982	1982	1982	1982	7
558	20240619	103900	227040307	1982	1982	1982	1982	50
559	20240619	103800	226941207	1982	1982	1982	1982	2410
560	20240619	103700	222164587	1982	1982	1982	1982	50
561	20240619	103600	222065487	1983	1984	1984	1983	756
562	20240619	103500	220566335	1984	1984	1984	1984	97
563	20240619	103400	220373887	1984	1983	1984	1983	53
564	20240619	103300	220268785	1983	1983	1983	1983	202
565	20240619	103200	219868219	1983	1983	1983	1983	1461
566	20240619	103100	216971056	1983	1983	1983	1983	3
567	20240619	103000	216965107	1983	1984	1986	1983	26
568	20240619	102900	216913532	1986	1982	1986	1982	591
569	20240619	102800	215741656	1982	1982	1982	1982	400
570	20240619	102700	214948856	1982	1982	1982	1982	50
571	20240619	102600	214849756	1983	1982	1983	1982	9
572	20240619	102500	214831916	1982	1982	1982	1982	450
573	20240619	102400	213940016	1983	1982	1983	1982	51
574	20240619	102300	213838933	1982	1982	1982	1982	7
575	20240619	102200	213825059	1983	1981	1983	1981	101
576	20240619	102100	213624926	1981	1981	1981	1981	8
577	20240619	102000	213609078	1983	1982	1983	1981	1160
578	20240619	101900	211310248	1981	1981	1981	1981	50
579	20240619	101800	211211198	1981	1981	1981	1981	0
580	20240619	101700	211211198	1981	1981	1981	1980	219
581	20240619	101600	210777409	1981	1981	1981	1981	5
582	20240619	101500	210767504	1980	1981	1981	1980	200
583	20240619	101400	210371354	1981	1980	1981	1980	181
584	20240619	101300	210012943	1981	1981	1981	1981	0
585	20240619	101200	210012943	1981	1980	1981	1980	917
586	20240619	101100	208196373	1981	1981	1981	1981	10
587	20240619	101000	208176563	1980	1980	1980	1980	50
588	20240619	100900	208077563	1980	1981	1981	1980	177
589	20240619	100800	207726983	1981	1981	1981	1981	81
590	20240619	100700	207566522	1981	1980	1981	1979	1600
591	20240619	100600	204398551	1980	1980	1980	1980	29
592	20240619	100500	204341131	1980	1980	1981	1980	381
593	20240619	100400	203586427	1981	1981	1982	1981	650
594	20240619	100300	202298774	1982	1982	1982	1981	163
595	20240619	100200	201975715	1982	1982	1982	1981	77
596	20240619	100100	201823158	1982	1981	1982	1981	49
597	20240619	100000	201726065	1981	1981	1982	1981	213
598	20240619	095900	201303950	1982	1981	1982	1981	1065
599	20240619	095800	199194183	1981	1981	1981	1981	7
600	20240619	095700	199180316	1982	1983	1983	1982	404
601	20240619	095600	198379226	1983	1984	1984	1983	12
602	20240619	095500	198355425	1987	1987	1987	1987	0
603	20240619	095400	198355425	1987	1984	1987	1984	15
604	20240619	095300	198325641	1989	1984	1989	1983	4
605	20240619	095200	198317696	1983	1980	1990	1980	10
606	20240619	095100	198297869	1979	1979	1979	1979	269
607	20240619	095000	197765518	1979	1980	1980	1979	380
608	20240619	094900	197013168	1980	1980	1980	1980	52
609	20240619	094800	196910208	1990	1980	1990	1980	6396
610	20240619	094700	184216868	1980	1980	1980	1979	491
611	20240619	094600	183244745	1980	1979	1980	1979	1108
612	20240619	094500	181051454	1978	1979	1979	1978	901
613	20240619	094400	179268462	1979	1978	1979	1978	552
614	20240619	094300	178176104	1979	1979	1979	1978	334
615	20240619	094200	177515125	1979	1979	1979	1979	160
616	20240619	094100	177198485	1979	1980	1980	1979	973
617	20240619	094000	175272858	1980	1981	1981	1980	143
618	20240619	093900	174989685	1980	1980	1981	1979	3782
619	20240619	093800	167504888	1980	1981	1981	1980	1447
620	20240619	093700	164639543	1981	1981	1981	1980	149
621	20240619	093600	164344381	1981	1980	1981	1980	849
622	20240619	093500	162663078	1980	1981	1981	1980	527
623	20240619	093400	161619191	1980	1979	1981	1979	896
624	20240619	093300	159845998	1979	1979	1979	1979	3089
625	20240619	093200	153732867	1979	1979	1979	1978	3256
626	20240619	093100	147289250	1979	1980	1980	1979	3936
627	20240619	093000	139499113	1980	1979	1980	1979	3007
628	20240619	092900	133547253	1979	1986	1986	1979	33346
629	20240619	092800	67455872	1987	1986	1987	1986	69
630	20240619	092700	67318770	1987	1988	1988	1987	1705
631	20240619	092600	63929852	1989	1988	1989	1988	3
632	20240619	092500	63923887	1988	1987	1988	1986	24
633	20240619	092400	63876220	1989	1988	1989	1988	13
634	20240619	092300	63850366	1989	1987	1989	1987	610
635	20240619	092200	62637081	1989	1987	1989	1985	6006
636	20240619	092100	50703744	1989	1989	1989	1989	1
637	20240619	092000	50701755	1987	1988	1988	1987	105
638	20240619	091900	50493060	1988	1988	1988	1987	1061
639	20240619	091800	48384792	1989	1988	1989	1987	78
640	20240619	091700	48229703	1988	1989	1989	1988	2167
641	20240619	091600	43921702	1988	1989	1989	1988	2359
642	20240619	091500	39232006	1989	1989	1989	1989	2461
643	20240619	091400	34337077	1989	1991	1991	1989	1725
644	20240619	091300	30906044	1991	1991	1991	1991	63
645	20240619	091200	30780611	1989	1989	1989	1989	3
646	20240619	091100	30774644	1989	1990	1990	1989	1026
647	20240619	091000	28733120	1990	1990	1990	1990	134
648	20240619	090900	28466460	1990	1990	1990	1990	1264
649	20240619	090800	25951100	1991	1991	1991	1991	6
650	20240619	090700	25939154	1988	1990	1990	1988	2667
651	20240619	090600	20633092	1991	1991	1991	1991	2
652	20240619	090500	20629110	1992	1990	1992	1990	375
653	20240619	090400	19882611	1990	1992	1992	1990	146
654	20240619	090300	19592067	1991	1992	1992	1991	27
655	20240619	090200	19538284	1992	1992	1992	1992	0
656	20240619	090100	19538284	1992	1993	2005	1992	5767
657	20240619	090000	8016020	2005	2000	2005	2000	4008