KissMeData/088790/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	200400	40862130	1965	1965	1965	1965	155
3	20240628	200300	40862130	1965	1965	1965	1965	0
4	20240628	200200	40862130	1965	1965	1965	1965	0
5	20240628	200100	40862130	1965	1965	1965	1965	0
6	20240628	200000	40862130	1965	1965	1965	1965	0
7	20240628	195900	40862130	1965	1965	1965	1965	0
8	20240628	195800	40862130	1965	1965	1965	1965	0
9	20240628	195700	40862130	1965	1965	1965	1965	0
10	20240628	195600	40862130	1965	1965	1965	1965	0
11	20240628	195500	40862130	1965	1965	1965	1965	0
12	20240628	195400	40862130	1965	1965	1965	1965	0
13	20240628	195300	40862130	1965	1965	1965	1965	0
14	20240628	195200	40862130	1965	1965	1965	1965	0
15	20240628	195100	40862130	1965	1965	1965	1965	0
16	20240628	195000	40862130	1965	1965	1965	1965	0
17	20240628	194900	40862130	1965	1965	1965	1965	0
18	20240628	194800	40862130	1965	1965	1965	1965	0
19	20240628	194700	40862130	1965	1965	1965	1965	0
20	20240628	194600	40862130	1965	1965	1965	1965	0
21	20240628	194500	40862130	1965	1965	1965	1965	0
22	20240628	194400	40862130	1965	1965	1965	1965	0
23	20240628	194300	40862130	1965	1965	1965	1965	0
24	20240628	194200	40862130	1965	1965	1965	1965	0
25	20240628	194100	40862130	1965	1965	1965	1965	0
26	20240628	194000	40862130	1965	1965	1965	1965	0
27	20240628	193900	40862130	1965	1965	1965	1965	0
28	20240628	193800	40862130	1965	1965	1965	1965	0
29	20240628	193700	40862130	1965	1965	1965	1965	0
30	20240628	193600	40862130	1965	1965	1965	1965	0
31	20240628	193500	40862130	1965	1965	1965	1965	0
32	20240628	193400	40862130	1965	1965	1965	1965	155
33	20240628	193300	40862130	1965	1965	1965	1965	0
34	20240628	193200	40862130	1965	1965	1965	1965	0
35	20240628	193100	40862130	1965	1965	1965	1965	0
36	20240628	193000	40862130	1965	1965	1965	1965	0
37	20240628	192900	40862130	1965	1965	1965	1965	0
38	20240628	192800	40862130	1965	1965	1965	1965	0
39	20240628	192700	40862130	1965	1965	1965	1965	0
40	20240628	192600	40862130	1965	1965	1965	1965	0
41	20240628	192500	40862130	1965	1965	1965	1965	0
42	20240628	192400	40862130	1965	1965	1965	1965	0
43	20240628	192300	40862130	1965	1965	1965	1965	0
44	20240628	192200	40862130	1965	1965	1965	1965	0
45	20240628	192100	40862130	1965	1965	1965	1965	0
46	20240628	192000	40862130	1965	1965	1965	1965	0
47	20240628	191900	40862130	1965	1965	1965	1965	0
48	20240628	191800	40862130	1965	1965	1965	1965	0
49	20240628	191700	40862130	1965	1965	1965	1965	0
50	20240628	191600	40862130	1965	1965	1965	1965	0
51	20240628	191500	40862130	1965	1965	1965	1965	0
52	20240628	191400	40862130	1965	1965	1965	1965	0
53	20240628	191300	40862130	1965	1965	1965	1965	0
54	20240628	191200	40862130	1965	1965	1965	1965	0
55	20240628	191100	40862130	1965	1965	1965	1965	0
56	20240628	191000	40862130	1965	1965	1965	1965	0
57	20240628	190900	40862130	1965	1965	1965	1965	0
58	20240628	190800	40862130	1965	1965	1965	1965	0
59	20240628	190700	40862130	1965	1965	1965	1965	0
60	20240628	190600	40862130	1965	1965	1965	1965	0
61	20240628	190500	40862130	1965	1965	1965	1965	0
62	20240628	190400	40862130	1965	1965	1965	1965	155
63	20240628	190300	40862130	1965	1965	1965	1965	0
64	20240628	190200	40862130	1965	1965	1965	1965	0
65	20240628	190100	40862130	1965	1965	1965	1965	0
66	20240628	190000	40862130	1965	1965	1965	1965	0
67	20240628	185900	40862130	1965	1965	1965	1965	0
68	20240628	185800	40862130	1965	1965	1965	1965	0
69	20240628	185700	40862130	1965	1965	1965	1965	0
70	20240628	185600	40862130	1965	1965	1965	1965	0
71	20240628	185500	40862130	1965	1965	1965	1965	0
72	20240628	185400	40862130	1965	1965	1965	1965	0
73	20240628	185300	40862130	1965	1965	1965	1965	0
74	20240628	185200	40862130	1965	1965	1965	1965	0
75	20240628	185100	40862130	1965	1965	1965	1965	0
76	20240628	185000	40862130	1965	1965	1965	1965	0
77	20240628	184900	40862130	1965	1965	1965	1965	0
78	20240628	184800	40862130	1965	1965	1965	1965	0
79	20240628	184700	40862130	1965	1965	1965	1965	0
80	20240628	184600	40862130	1965	1965	1965	1965	0
81	20240628	184500	40862130	1965	1965	1965	1965	0
82	20240628	184400	40862130	1965	1965	1965	1965	0
83	20240628	184300	40862130	1965	1965	1965	1965	0
84	20240628	184200	40862130	1965	1965	1965	1965	0
85	20240628	184100	40862130	1965	1965	1965	1965	0
86	20240628	184000	40862130	1965	1965	1965	1965	0
87	20240628	183900	40862130	1965	1965	1965	1965	0
88	20240628	183800	40862130	1965	1965	1965	1965	0
89	20240628	183700	40862130	1965	1965	1965	1965	0
90	20240628	183600	40862130	1965	1965	1965	1965	0
91	20240628	183500	40862130	1965	1965	1965	1965	0
92	20240628	183400	40862130	1965	1965	1965	1965	155
93	20240628	183300	40862130	1965	1965	1965	1965	0
94	20240628	183200	40862130	1965	1965	1965	1965	0
95	20240628	183100	40862130	1965	1965	1965	1965	0
96	20240628	183000	40862130	1965	1965	1965	1965	0
97	20240628	182900	40862130	1965	1965	1965	1965	0
98	20240628	182800	40862130	1965	1965	1965	1965	0
99	20240628	182700	40862130	1965	1965	1965	1965	0
100	20240628	182600	40862130	1965	1965	1965	1965	0
101	20240628	182500	40862130	1965	1965	1965	1965	0
102	20240628	182400	40862130	1965	1965	1965	1965	0
103	20240628	182300	40862130	1965	1965	1965	1965	0
104	20240628	182200	40862130	1965	1965	1965	1965	0
105	20240628	182100	40862130	1965	1965	1965	1965	0
106	20240628	182000	40862130	1965	1965	1965	1965	0
107	20240628	181900	40862130	1965	1965	1965	1965	0
108	20240628	181800	40862130	1965	1965	1965	1965	0
109	20240628	181700	40862130	1965	1965	1965	1965	0
110	20240628	181600	40862130	1965	1965	1965	1965	0
111	20240628	181500	40862130	1965	1965	1965	1965	0
112	20240628	181400	40862130	1965	1965	1965	1965	0
113	20240628	181300	40862130	1965	1965	1965	1965	0
114	20240628	181200	40862130	1965	1965	1965	1965	0
115	20240628	181100	40862130	1965	1965	1965	1965	0
116	20240628	181000	40862130	1965	1965	1965	1965	0
117	20240628	180900	40862130	1965	1965	1965	1965	0
118	20240628	180800	40862130	1965	1965	1965	1965	0
119	20240628	180700	40862130	1965	1965	1965	1965	0
120	20240628	180600	40862130	1965	1965	1965	1965	0
121	20240628	180500	40862130	1965	1965	1965	1965	0
122	20240628	180400	40862130	1965	1965	1965	1965	155
123	20240628	180300	40862130	1965	1965	1965	1965	0
124	20240628	180200	40862130	1965	1965	1965	1965	0
125	20240628	180100	40862130	1965	1965	1965	1965	0
126	20240628	180000	40862130	1965	1965	1965	1965	0
127	20240628	175900	40862130	1965	1965	1965	1965	0
128	20240628	175800	40862130	1965	1965	1965	1965	0
129	20240628	175700	40862130	1965	1965	1965	1965	0
130	20240628	175600	40862130	1965	1965	1965	1965	0
131	20240628	175500	40862130	1965	1965	1965	1965	0
132	20240628	175400	40862130	1965	1965	1965	1965	0
133	20240628	175300	40862130	1965	1965	1965	1965	0
134	20240628	175200	40862130	1965	1965	1965	1965	0
135	20240628	175100	40862130	1965	1965	1965	1965	0
136	20240628	175000	40862130	1965	1965	1965	1965	0
137	20240628	174900	40862130	1965	1965	1965	1965	0
138	20240628	174800	40862130	1965	1965	1965	1965	0
139	20240628	174700	40862130	1965	1965	1965	1965	0
140	20240628	174600	40862130	1965	1965	1965	1965	0
141	20240628	174500	40862130	1965	1965	1965	1965	0
142	20240628	174400	40862130	1965	1965	1965	1965	0
143	20240628	174300	40862130	1965	1965	1965	1965	0
144	20240628	174200	40862130	1965	1965	1965	1965	0
145	20240628	174100	40862130	1965	1965	1965	1965	0
146	20240628	174000	40862130	1965	1965	1965	1965	0
147	20240628	173900	40862130	1965	1965	1965	1965	0
148	20240628	173800	40862130	1965	1965	1965	1965	0
149	20240628	173700	40862130	1965	1965	1965	1965	0
150	20240628	173600	40862130	1965	1965	1965	1965	0
151	20240628	173500	40862130	1965	1965	1965	1965	0
152	20240628	173400	40862130	1965	1965	1965	1965	155
153	20240628	173300	40862130	1965	1965	1965	1965	0
154	20240628	173200	40862130	1965	1965	1965	1965	0
155	20240628	173100	40862130	1965	1965	1965	1965	0
156	20240628	173000	40862130	1965	1965	1965	1965	0
157	20240628	172900	40862130	1965	1965	1965	1965	0
158	20240628	172800	40862130	1965	1965	1965	1965	0
159	20240628	172700	40862130	1965	1965	1965	1965	0
160	20240628	172600	40862130	1965	1965	1965	1965	0
161	20240628	172500	40862130	1965	1965	1965	1965	0
162	20240628	172400	40862130	1965	1965	1965	1965	0
163	20240628	172300	40862130	1965	1965	1965	1965	0
164	20240628	172200	40862130	1965	1965	1965	1965	0
165	20240628	172100	40862130	1965	1965	1965	1965	0
166	20240628	172000	40862130	1965	1965	1965	1965	0
167	20240628	171900	40862130	1965	1965	1965	1965	0
168	20240628	171800	40862130	1965	1965	1965	1965	0
169	20240628	171700	40862130	1965	1965	1965	1965	0
170	20240628	171600	40862130	1965	1965	1965	1965	0
171	20240628	171500	40862130	1965	1965	1965	1965	0
172	20240628	171400	40862130	1965	1965	1965	1965	0
173	20240628	171300	40862130	1965	1965	1965	1965	0
174	20240628	171200	40862130	1965	1965	1965	1965	0
175	20240628	171100	40862130	1965	1965	1965	1965	0
176	20240628	171000	40862130	1965	1965	1965	1965	0
177	20240628	170900	40862130	1965	1965	1965	1965	0
178	20240628	170800	40862130	1965	1965	1965	1965	0
179	20240628	170700	40862130	1965	1965	1965	1965	0
180	20240628	170600	40862130	1965	1965	1965	1965	0
181	20240628	170500	40862130	1965	1965	1965	1965	0
182	20240628	170400	40862130	1965	1965	1965	1965	155
183	20240628	170300	40862130	1965	1965	1965	1965	0
184	20240628	170200	40862130	1965	1965	1965	1965	0
185	20240628	170100	40862130	1965	1965	1965	1965	0
186	20240628	170000	40862130	1965	1965	1965	1965	0
187	20240628	165900	40862130	1965	1965	1965	1965	0
188	20240628	165800	40862130	1965	1965	1965	1965	0
189	20240628	165700	40862130	1965	1965	1965	1965	0
190	20240628	165600	40862130	1965	1965	1965	1965	0
191	20240628	165500	40862130	1965	1965	1965	1965	0
192	20240628	165400	40862130	1965	1965	1965	1965	0
193	20240628	165300	40862130	1965	1965	1965	1965	0
194	20240628	165200	40862130	1965	1965	1965	1965	0
195	20240628	165100	40862130	1965	1965	1965	1965	0
196	20240628	165000	40862130	1965	1965	1965	1965	0
197	20240628	164900	40862130	1965	1965	1965	1965	0
198	20240628	164800	40862130	1965	1965	1965	1965	0
199	20240628	164700	40862130	1965	1965	1965	1965	0
200	20240628	164600	40862130	1965	1965	1965	1965	0
201	20240628	164500	40862130	1965	1965	1965	1965	0
202	20240628	164400	40862130	1965	1965	1965	1965	0
203	20240628	164300	40862130	1965	1965	1965	1965	0
204	20240628	164200	40862130	1965	1965	1965	1965	0
205	20240628	164100	40862130	1965	1965	1965	1965	0
206	20240628	164000	40862130	1965	1965	1965	1965	0
207	20240628	163900	40862130	1965	1965	1965	1965	0
208	20240628	163800	40862130	1965	1965	1965	1965	0
209	20240628	163700	40862130	1965	1965	1965	1965	0
210	20240628	163600	40862130	1965	1965	1965	1965	0
211	20240628	163500	40862130	1965	1965	1965	1965	0
212	20240628	163400	40862130	1965	1965	1965	1965	155
213	20240628	163300	40862130	1965	1965	1965	1965	0
214	20240628	163200	40862130	1965	1965	1965	1965	0
215	20240628	163100	40862130	1965	1965	1965	1965	0
216	20240628	163000	40862130	1965	1965	1965	1965	0
217	20240628	162900	40862130	1965	1965	1965	1965	0
218	20240628	162800	40862130	1965	1965	1965	1965	0
219	20240628	162700	40862130	1965	1965	1965	1965	0
220	20240628	162600	40862130	1965	1965	1965	1965	0
221	20240628	162500	40862130	1965	1965	1965	1965	0
222	20240628	162400	40862130	1965	1965	1965	1965	0
223	20240628	162300	40862130	1965	1965	1965	1965	0
224	20240628	162200	40862130	1965	1965	1965	1965	0
225	20240628	162100	40862130	1965	1965	1965	1965	0
226	20240628	162000	40862130	1965	1965	1965	1965	0
227	20240628	161900	40862130	1965	1965	1965	1965	0
228	20240628	161800	40862130	1965	1965	1965	1965	0
229	20240628	161700	40862130	1965	1965	1965	1965	0
230	20240628	161600	40862130	1965	1965	1965	1965	0
231	20240628	161500	40862130	1965	1965	1965	1965	0
232	20240628	161400	40862130	1965	1965	1965	1965	0
233	20240628	161300	40862130	1965	1965	1965	1965	0
234	20240628	161200	40862130	1965	1965	1965	1965	0
235	20240628	161100	40862130	1965	1965	1965	1965	0
236	20240628	161000	40862130	1965	1965	1965	1965	0
237	20240628	160900	40862130	1965	1965	1965	1965	0
238	20240628	160800	40862130	1965	1965	1965	1965	0
239	20240628	160700	40862130	1965	1965	1965	1965	0
240	20240628	160600	40862130	1965	1965	1965	1965	0
241	20240628	160500	40862130	1965	1965	1965	1965	0
242	20240628	160400	40862130	1965	1965	1965	1965	155
243	20240628	160300	40862130	1965	1965	1965	1965	0
244	20240628	160200	40862130	1965	1965	1965	1965	0
245	20240628	160100	40862130	1965	1965	1965	1965	0
246	20240628	160000	40862130	1965	1965	1965	1965	0
247	20240628	155900	40862130	1965	1965	1965	1965	0
248	20240628	155800	40862130	1965	1965	1965	1965	0
249	20240628	155700	40862130	1965	1965	1965	1965	0
250	20240628	155600	40862130	1965	1965	1965	1965	0
251	20240628	155500	40862130	1965	1965	1965	1965	0
252	20240628	155400	40862130	1965	1965	1965	1965	0
253	20240628	155300	40862130	1965	1965	1965	1965	0
254	20240628	155200	40862130	1965	1965	1965	1965	0
255	20240628	155100	40862130	1965	1965	1965	1965	0
256	20240628	155000	40862130	1965	1965	1965	1965	0
257	20240628	154900	40862130	1965	1965	1965	1965	0
258	20240628	154800	40862130	1965	1965	1965	1965	0
259	20240628	154700	40862130	1965	1965	1965	1965	0
260	20240628	154600	40862130	1965	1965	1965	1965	0
261	20240628	154500	40862130	1965	1965	1965	1965	0
262	20240628	154400	40862130	1965	1965	1965	1965	0
263	20240628	154300	40862130	1965	1965	1965	1965	0
264	20240628	154200	40862130	1965	1965	1965	1965	0
265	20240628	154100	40862130	1965	1965	1965	1965	0
266	20240628	154000	40862130	1965	1965	1965	1965	0
267	20240628	153900	40862130	1965	1965	1965	1965	0
268	20240628	153800	40862130	1965	1965	1965	1965	0
269	20240628	153700	40862130	1965	1965	1965	1965	0
270	20240628	153600	40862130	1965	1965	1965	1965	0
271	20240628	153500	40862130	1965	1965	1965	1965	0
272	20240628	153400	40862130	1965	1965	1965	1965	155
273	20240628	153300	40862130	1965	1965	1965	1965	0
274	20240628	153200	40862130	1965	1965	1965	1965	0
275	20240628	153100	40862130	1965	1965	1965	1965	0
276	20240628	153000	40862130	1965	1965	1965	1965	155
277	20240628	152900	40557555	1967	1967	1967	1967	0
278	20240628	152800	40557555	1967	1967	1967	1967	0
279	20240628	152700	40557555	1967	1967	1967	1967	0
280	20240628	152600	40557555	1967	1967	1967	1967	0
281	20240628	152500	40557555	1967	1967	1967	1967	0
282	20240628	152400	40557555	1967	1967	1967	1967	0
283	20240628	152300	40557555	1967	1967	1967	1967	0
284	20240628	152200	40557555	1967	1967	1967	1967	0
285	20240628	152100	40557555	1967	1967	1967	1967	0
286	20240628	152000	40557555	1967	1967	1967	1967	0
287	20240628	151900	40557555	1967	1967	1967	1967	0
288	20240628	151800	40557555	1967	1966	1977	1966	6
289	20240628	151700	40545727	1979	1965	1979	1965	1265
290	20240628	151600	38058725	1966	1965	1966	1965	16
291	20240628	151500	38027270	1965	1966	1966	1965	3
292	20240628	151400	38021373	1965	1965	1965	1965	1
293	20240628	151300	38019408	1965	1965	1965	1965	1
294	20240628	151200	38017443	1965	1965	1965	1965	1
295	20240628	151100	38015478	1966	1965	1966	1965	4
296	20240628	151000	38007615	1965	1967	1967	1965	440
297	20240628	150900	37142417	1967	1967	1967	1967	50
298	20240628	150800	37044067	1966	1966	1966	1966	1
299	20240628	150700	37042101	1966	1966	1966	1966	1
300	20240628	150600	37040135	1966	1966	1966	1966	1
301	20240628	150500	37038169	1967	1966	1967	1966	3
302	20240628	150400	37032269	1966	1966	1966	1966	1
303	20240628	150300	37030303	1966	1966	1966	1966	1
304	20240628	150200	37028337	1966	1966	1966	1966	1
305	20240628	150100	37026371	1966	1966	1966	1966	1
306	20240628	150000	37024405	1965	1965	1965	1965	1
307	20240628	145900	37022440	1965	1965	1965	1965	1
308	20240628	145800	37020475	1965	1965	1965	1965	466
309	20240628	145700	36104785	1965	1965	1965	1965	1
310	20240628	145600	36102820	1965	1967	1967	1965	3
311	20240628	145500	36096921	1966	1965	1966	1965	133
312	20240628	145400	35835444	1966	1965	1966	1965	234
313	20240628	145300	35375632	1966	1966	1966	1966	98
314	20240628	145200	35182964	1966	1966	1966	1965	203
315	20240628	145100	34783867	1965	1965	1965	1965	1
316	20240628	145000	34781902	1965	1965	1965	1965	1
317	20240628	144900	34779937	1965	1967	1967	1965	261
318	20240628	144800	34267028	1969	1969	1969	1969	1
319	20240628	144700	34265059	1975	1975	1975	1975	0
320	20240628	144600	34265059	1975	1966	1975	1966	3
321	20240628	144500	34259149	1966	1966	1966	1966	1
322	20240628	144400	34257183	1966	1966	1966	1966	1
323	20240628	144300	34255217	1966	1966	1966	1966	1
324	20240628	144200	34253251	1966	1966	1966	1966	1
325	20240628	144100	34251285	1966	1966	1966	1966	1
326	20240628	144000	34249319	1966	1966	1966	1966	1
327	20240628	143900	34247353	1968	1968	1968	1968	1
328	20240628	143800	34245385	1974	1968	1977	1968	80
329	20240628	143700	34087251	1975	1968	1975	1968	5
330	20240628	143600	34077404	1965	1965	1965	1965	0
331	20240628	143500	34077404	1965	1965	1965	1965	1
332	20240628	143400	34075439	1965	1965	1965	1965	1
333	20240628	143300	34073474	1965	1965	1965	1965	1
334	20240628	143200	34071509	1968	1968	1968	1968	1
335	20240628	143100	34069541	1968	1968	1968	1968	1
336	20240628	143000	34067573	1968	1968	1968	1968	1
337	20240628	142900	34065605	1968	1968	1968	1968	1
338	20240628	142800	34063637	1968	1968	1968	1968	1
339	20240628	142700	34061669	1968	1964	1968	1964	2
340	20240628	142600	34057737	1964	1964	1964	1964	1
341	20240628	142500	34055773	1971	1962	1971	1962	6
342	20240628	142400	34043982	1961	1961	1961	1961	1
343	20240628	142300	34042021	1962	1962	1962	1962	1
344	20240628	142200	34040059	1961	1961	1961	1961	1
345	20240628	142100	34038098	1961	1961	1961	1961	1
346	20240628	142000	34036137	1961	1961	1961	1961	1
347	20240628	141900	34034176	1962	1977	1977	1962	71
348	20240628	141800	33893834	1977	1980	1980	1977	3
349	20240628	141700	33887897	1977	1962	1977	1962	319
350	20240628	141600	33259648	1960	1960	1960	1960	1
351	20240628	141500	33257688	1960	1960	1960	1960	1
352	20240628	141400	33255728	1960	1960	1960	1960	1
353	20240628	141300	33253768	1960	1960	1960	1960	11
354	20240628	141200	33232208	1958	1955	1958	1955	63
355	20240628	141100	33108857	1955	1955	1955	1955	2
356	20240628	141000	33104947	1955	1955	1955	1955	1
357	20240628	140900	33102992	1955	1955	1955	1955	1
358	20240628	140800	33101037	1958	1955	1958	1955	3
359	20240628	140700	33095166	1955	1955	1955	1955	1
360	20240628	140600	33093211	1955	1955	1955	1955	1
361	20240628	140500	33091256	1955	1955	1955	1955	1
362	20240628	140400	33089301	1955	1957	1958	1955	101
363	20240628	140300	32891565	1957	1955	1957	1955	301
364	20240628	140200	32302510	1955	1955	1955	1955	0
365	20240628	140100	32302510	1955	1955	1955	1955	1
366	20240628	140000	32300555	1955	1955	1955	1955	1
367	20240628	135900	32298600	1955	1957	1957	1955	3
368	20240628	135800	32292731	1955	1955	1955	1955	1
369	20240628	135700	32290776	1955	1955	1955	1955	1
370	20240628	135600	32288821	1955	1955	1955	1955	1
371	20240628	135500	32286866	1955	1955	1955	1955	1
372	20240628	135400	32284911	1955	1955	1955	1955	1
373	20240628	135300	32282956	1955	1955	1955	1955	1
374	20240628	135200	32281001	1955	1955	1955	1955	1
375	20240628	135100	32279046	1955	1955	1955	1955	0
376	20240628	135000	32279046	1955	1955	1955	1955	1
377	20240628	134900	32277091	1957	1955	1957	1955	3
378	20240628	134800	32271222	1955	1955	1955	1955	1
379	20240628	134700	32269267	1955	1955	1955	1955	1
380	20240628	134600	32267312	1955	1955	1955	1955	1
381	20240628	134500	32265357	1957	1955	1957	1955	16
382	20240628	134400	32234047	1955	1955	1955	1955	1
383	20240628	134300	32232092	1955	1955	1955	1955	1
384	20240628	134200	32230137	1955	1954	1955	1954	217
385	20240628	134100	31805903	1954	1954	1954	1954	1
386	20240628	134000	31803949	1955	1955	1955	1955	2
387	20240628	133900	31800039	1954	1954	1954	1954	1
388	20240628	133800	31798085	1955	1955	1955	1955	22
389	20240628	133700	31755075	1955	1955	1955	1955	2
390	20240628	133600	31751165	1955	1955	1955	1955	1
391	20240628	133500	31749210	1955	1955	1955	1955	1
392	20240628	133400	31747255	1955	1955	1955	1955	1
393	20240628	133300	31745300	1955	1955	1955	1955	1
394	20240628	133200	31743345	1955	1955	1955	1955	1
395	20240628	133100	31741390	1955	1955	1955	1955	1
396	20240628	133000	31739435	1957	1955	1957	1955	3
397	20240628	132900	31733566	1955	1955	1955	1955	0
398	20240628	132800	31733566	1955	1955	1955	1955	1
399	20240628	132700	31731611	1955	1955	1955	1955	1
400	20240628	132600	31729656	1955	1955	1955	1955	1
401	20240628	132500	31727701	1955	1955	1955	1955	1
402	20240628	132400	31725746	1955	1955	1955	1955	1
403	20240628	132300	31723791	1954	1954	1954	1954	1
404	20240628	132200	31721837	1954	1954	1954	1954	1
405	20240628	132100	31719883	1955	1955	1955	1955	2
406	20240628	132000	31715973	1954	1954	1954	1954	1
407	20240628	131900	31714019	1954	1954	1954	1954	1
408	20240628	131800	31712065	1954	1954	1954	1954	0
409	20240628	131700	31712065	1954	1954	1954	1954	1
410	20240628	131600	31710111	1954	1954	1954	1954	1
411	20240628	131500	31708157	1954	1954	1954	1954	1
412	20240628	131400	31706203	1954	1954	1954	1954	1
413	20240628	131300	31704249	1954	1954	1954	1954	1
414	20240628	131200	31702295	1955	1955	1955	1955	1
415	20240628	131100	31700340	1958	1954	1958	1954	4
416	20240628	131000	31692515	1954	1954	1954	1954	1
417	20240628	130900	31690561	1954	1954	1954	1954	1
418	20240628	130800	31688607	1954	1954	1954	1954	1
419	20240628	130700	31686653	1954	1954	1954	1954	1
420	20240628	130600	31684699	1954	1954	1954	1954	1
421	20240628	130500	31682745	1954	1954	1954	1954	1
422	20240628	130400	31680791	1954	1954	1954	1954	1
423	20240628	130300	31678837	1954	1954	1954	1954	1
424	20240628	130200	31676883	1954	1955	1957	1954	4
425	20240628	130100	31669062	1954	1954	1954	1954	1
426	20240628	130000	31667108	1954	1954	1954	1954	1
427	20240628	125900	31665154	1958	1952	1958	1952	3
428	20240628	125800	31659290	1951	1952	1952	1951	837
429	20240628	125700	30026294	1952	1952	1952	1952	1
430	20240628	125600	30024342	1951	1952	1952	1951	94
431	20240628	125500	29840937	1952	1952	1952	1952	0
432	20240628	125400	29840937	1952	1952	1952	1952	1
433	20240628	125300	29838985	1952	1952	1952	1952	2
434	20240628	125200	29835081	1953	1953	1958	1953	5
435	20240628	125100	29825309	1953	1953	1953	1953	1
436	20240628	125000	29823356	1953	1953	1953	1953	1
437	20240628	124900	29821403	1953	1953	1953	1953	1
438	20240628	124800	29819450	1953	1953	1953	1953	1
439	20240628	124700	29817497	1953	1953	1953	1953	1
440	20240628	124600	29815544	1953	1953	1953	1953	1
441	20240628	124500	29813591	1954	1954	1954	1954	1
442	20240628	124400	29811637	1958	1955	1958	1955	95
443	20240628	124300	29625630	1957	1953	1957	1953	3
444	20240628	124200	29619766	1953	1953	1953	1953	1
445	20240628	124100	29617813	1953	1953	1953	1953	1
446	20240628	124000	29615860	1953	1953	1953	1953	1
447	20240628	123900	29613907	1953	1953	1953	1951	19
448	20240628	123800	29576802	1951	1951	1951	1951	1
449	20240628	123700	29574851	1951	1952	1952	1951	149
450	20240628	123600	29284048	1952	1952	1952	1952	1
451	20240628	123500	29282096	1950	1950	1950	1950	1
452	20240628	123400	29280146	1950	1950	1950	1950	1
453	20240628	123300	29278196	1953	1953	1953	1953	2
454	20240628	123200	29274290	1950	1950	1950	1950	1
455	20240628	123100	29272340	1950	1950	1950	1950	1
456	20240628	123000	29270390	1950	1950	1950	1950	1
457	20240628	122900	29268440	1950	1950	1950	1950	1
458	20240628	122800	29266490	1950	1950	1950	1950	2
459	20240628	122700	29262590	1950	1950	1950	1950	1
460	20240628	122600	29260640	1950	1950	1950	1950	1
461	20240628	122500	29258690	1950	1950	1950	1950	1
462	20240628	122400	29256740	1953	1950	1953	1950	3
463	20240628	122300	29250884	1950	1950	1950	1950	1
464	20240628	122200	29248934	1950	1950	1950	1950	0
465	20240628	122100	29248934	1950	1950	1950	1950	1
466	20240628	122000	29246984	1950	1950	1950	1950	1
467	20240628	121900	29245034	1950	1950	1950	1950	1
468	20240628	121800	29243084	1950	1950	1950	1950	1
469	20240628	121700	29241134	1950	1950	1950	1950	1
470	20240628	121600	29239184	1950	1950	1950	1950	1
471	20240628	121500	29237234	1950	1950	1950	1950	1
472	20240628	121400	29235284	1953	1950	1953	1950	3
473	20240628	121300	29229428	1953	1952	1953	1952	14
474	20240628	121200	29202087	1952	1950	1952	1950	87
475	20240628	121100	29032275	1950	1950	1950	1950	1
476	20240628	121000	29030325	1949	1949	1949	1949	0
477	20240628	120900	29030325	1949	1949	1949	1949	1
478	20240628	120800	29028376	1949	1949	1949	1948	5
479	20240628	120700	29018632	1949	1949	1949	1948	8
480	20240628	120600	29003041	1949	1948	1949	1948	6
481	20240628	120500	28991348	1952	1948	1952	1948	3
482	20240628	120400	28985496	1948	1948	1948	1948	1
483	20240628	120300	28983548	1948	1948	1948	1948	1
484	20240628	120200	28981600	1948	1948	1948	1948	1
485	20240628	120100	28979652	1948	1948	1948	1948	1
486	20240628	120000	28977704	1948	1948	1948	1948	1
487	20240628	115900	28975756	1948	1948	1948	1948	0
488	20240628	115800	28975756	1948	1948	1948	1948	1
489	20240628	115700	28973808	1948	1948	1948	1948	1
490	20240628	115600	28971860	1948	1948	1948	1948	1
491	20240628	115500	28969912	1952	1948	1952	1948	3
492	20240628	115400	28964060	1948	1948	1948	1948	1
493	20240628	115300	28962112	1948	1948	1948	1948	2
494	20240628	115200	28958216	1948	1948	1948	1948	1
495	20240628	115100	28956268	1950	1950	1950	1950	1
496	20240628	115000	28954318	1952	1950	1952	1950	1405
497	20240628	114900	26211830	1950	1950	1950	1950	1
498	20240628	114800	26209880	1950	1950	1950	1950	0
499	20240628	114700	26209880	1950	1950	1950	1950	1
500	20240628	114600	26207930	1951	1950	1951	1950	3
501	20240628	114500	26202078	1950	1950	1950	1950	1
502	20240628	114400	26200128	1950	1950	1950	1950	1
503	20240628	114300	26198178	1950	1950	1950	1950	1
504	20240628	114200	26196228	1950	1950	1950	1950	1
505	20240628	114100	26194278	1950	1950	1950	1950	1
506	20240628	114000	26192328	1950	1950	1950	1950	1
507	20240628	113900	26190378	1950	1950	1950	1950	1
508	20240628	113800	26188428	1950	1950	1950	1950	1
509	20240628	113700	26186478	1951	1951	1951	1951	0
510	20240628	113600	26186478	1951	1950	1951	1950	3
511	20240628	113500	26180626	1950	1950	1950	1950	1
512	20240628	113400	26178676	1950	1950	1950	1950	1
513	20240628	113300	26176726	1950	1950	1950	1950	1
514	20240628	113200	26174776	1950	1950	1950	1950	1
515	20240628	113100	26172826	1951	1950	1951	1950	2
516	20240628	113000	26168925	1950	1950	1950	1950	78
517	20240628	112900	26016825	1949	1947	1949	1947	199
518	20240628	112800	25629074	1947	1947	1947	1947	1
519	20240628	112700	25627127	1948	1947	1948	1947	3
520	20240628	112600	25621284	1947	1947	1947	1947	1
521	20240628	112500	25619337	1947	1947	1947	1947	1
522	20240628	112400	25617390	1947	1946	1947	1946	99
523	20240628	112300	25424638	1946	1946	1946	1946	1
524	20240628	112200	25422692	1946	1946	1946	1946	1
525	20240628	112100	25420746	1946	1946	1946	1946	1
526	20240628	112000	25418800	1946	1946	1946	1946	1
527	20240628	111900	25416854	1946	1946	1946	1946	2
528	20240628	111800	25412962	1946	1946	1946	1946	1
529	20240628	111700	25411016	1947	1946	1947	1946	3
530	20240628	111600	25405176	1946	1946	1946	1946	1
531	20240628	111500	25403230	1946	1946	1946	1946	0
532	20240628	111400	25403230	1946	1946	1946	1946	1
533	20240628	111300	25401284	1946	1946	1946	1946	1
534	20240628	111200	25399338	1945	1945	1945	1945	1
535	20240628	111100	25397393	1945	1945	1945	1945	1
536	20240628	111000	25395448	1945	1945	1945	1945	1
537	20240628	110900	25393503	1946	1945	1946	1945	169
538	20240628	110800	25064630	1946	1945	1946	1945	3
539	20240628	110700	25058793	1946	1946	1946	1946	46
540	20240628	110600	24969277	1946	1946	1946	1946	1
541	20240628	110500	24967331	1945	1944	1945	1944	311
542	20240628	110400	24362437	1944	1944	1944	1944	1
543	20240628	110300	24360493	1944	1944	1944	1944	0
544	20240628	110200	24360493	1944	1944	1944	1944	7
545	20240628	110100	24346885	1944	1944	1944	1944	1
546	20240628	110000	24344941	1944	1944	1944	1944	1
547	20240628	105900	24342997	1944	1944	1944	1944	1
548	20240628	105800	24341053	1945	1944	1945	1944	503
549	20240628	105700	23362719	1944	1944	1944	1944	1
550	20240628	105600	23360775	1944	1944	1944	1944	1
551	20240628	105500	23358831	1944	1944	1944	1944	1
552	20240628	105400	23356887	1945	1945	1945	1945	236
553	20240628	105300	22897867	1945	1945	1945	1945	1
554	20240628	105200	22895922	1945	1945	1945	1945	0
555	20240628	105100	22895922	1945	1945	1945	1945	1
556	20240628	105000	22893977	1945	1945	1945	1945	1
557	20240628	104900	22892032	1946	1947	1950	1946	1264
558	20240628	104800	20431367	1947	1947	1947	1947	1
559	20240628	104700	20429420	1947	1947	1947	1947	1
560	20240628	104600	20427473	1947	1947	1947	1947	1
561	20240628	104500	20425526	1947	1947	1947	1947	1
562	20240628	104400	20423579	1947	1947	1947	1947	183
563	20240628	104300	20067278	1945	1945	1945	1945	1
564	20240628	104200	20065333	1943	1943	1943	1943	1
565	20240628	104100	20063390	1944	1944	1944	1944	0
566	20240628	104000	20063390	1944	1945	1945	1944	193
567	20240628	103900	19688187	1946	1946	1946	1946	25
568	20240628	103800	19639537	1946	1946	1946	1946	1
569	20240628	103700	19637591	1946	1946	1946	1946	1
570	20240628	103600	19635645	1946	1946	1946	1945	9
571	20240628	103500	19618132	1946	1946	1946	1946	9
572	20240628	103400	19600618	1946	1946	1946	1945	10
573	20240628	103300	19581159	1946	1946	1946	1945	9
574	20240628	103200	19563646	1946	1946	1946	1945	12
575	20240628	103100	19540295	1946	1946	1946	1945	9
576	20240628	103000	19522782	1946	1946	1946	1946	8
577	20240628	102900	19507214	1946	1945	1946	1943	84
578	20240628	102800	19343831	1945	1943	1945	1943	1096
579	20240628	102700	17213206	1943	1943	1943	1943	1
580	20240628	102600	17211263	1943	1943	1943	1943	1
581	20240628	102500	17209320	1943	1943	1943	1943	1
582	20240628	102400	17207377	1943	1943	1943	1943	377
583	20240628	102300	16474866	1943	1943	1943	1943	1
584	20240628	102200	16472923	1943	1943	1943	1943	90
585	20240628	102100	16298053	1943	1943	1943	1943	1
586	20240628	102000	16296110	1944	1943	1944	1943	3
587	20240628	101900	16290279	1943	1943	1943	1943	0
588	20240628	101800	16290279	1943	1943	1943	1943	1
589	20240628	101700	16288336	1944	1944	1944	1944	19
590	20240628	101600	16251400	1944	1944	1944	1944	1
591	20240628	101500	16249456	1945	1948	1948	1945	2278
592	20240628	101400	11815412	1948	1948	1948	1948	1
593	20240628	101300	11813464	1948	1948	1948	1948	1
594	20240628	101200	11811516	1948	1948	1948	1948	1
595	20240628	101100	11809568	1950	1948	1950	1948	3
596	20240628	101000	11803720	1948	1948	1948	1948	2
597	20240628	100900	11799824	1948	1948	1948	1948	1
598	20240628	100800	11797876	1948	1948	1948	1948	502
599	20240628	100700	10819980	1948	1948	1948	1948	1
600	20240628	100600	10818032	1948	1948	1948	1948	1
601	20240628	100500	10816084	1948	1948	1948	1948	912
602	20240628	100400	9039508	1949	1949	1949	1949	91
603	20240628	100300	8862149	1949	1949	1949	1949	1
604	20240628	100200	8860200	1949	1949	1949	1949	1
605	20240628	100100	8858251	1950	1949	1950	1949	6
606	20240628	100000	8846552	1949	1947	1949	1947	24
607	20240628	095900	8799782	1947	1948	1948	1947	2
608	20240628	095800	8795887	1947	1947	1947	1947	1
609	20240628	095700	8793940	1947	1947	1947	1947	1
610	20240628	095600	8791993	1947	1947	1947	1947	0
611	20240628	095500	8791993	1947	1947	1947	1947	1
612	20240628	095400	8790046	1947	1947	1947	1947	2
613	20240628	095300	8786152	1947	1947	1947	1947	1
614	20240628	095200	8784205	1948	1947	1948	1947	12
615	20240628	095100	8760839	1947	1947	1947	1947	1
616	20240628	095000	8758892	1947	1947	1947	1947	11
617	20240628	094900	8737475	1947	1947	1947	1947	1
618	20240628	094800	8735528	1947	1947	1947	1947	1
619	20240628	094700	8733581	1947	1947	1947	1947	1
620	20240628	094600	8731634	1947	1947	1947	1947	11
621	20240628	094500	8710217	1947	1947	1947	1947	0
622	20240628	094400	8710217	1947	1948	1948	1947	2
623	20240628	094300	8706322	1948	1948	1948	1948	11
624	20240628	094200	8684894	1948	1947	1948	1947	8
625	20240628	094100	8669311	1947	1947	1947	1946	3
626	20240628	094000	8663471	1947	1947	1947	1946	10
627	20240628	093900	8644002	1947	1947	1947	1946	7
628	20240628	093800	8630374	1947	1947	1947	1946	13
629	20240628	093700	8605064	1947	1947	1947	1946	8
630	20240628	093600	8589489	1947	1947	1950	1946	14
631	20240628	093500	8562220	1946	1946	1947	1946	8
632	20240628	093400	8546646	1947	1947	1947	1947	9
633	20240628	093300	8529123	1947	1945	1947	1945	6
634	20240628	093200	8517447	1946	1946	1946	1945	13
635	20240628	093100	8492150	1946	1946	1946	1945	11
636	20240628	093000	8470745	1946	1946	1946	1945	19
637	20240628	092900	8433780	1946	1946	1946	1945	15
638	20240628	092800	8404599	1946	1946	1950	1945	161
639	20240628	092700	8090690	1946	1946	1946	1945	9
640	20240628	092600	8073177	1946	1946	1946	1945	22
641	20240628	092500	8030377	1946	1945	1946	1945	184
642	20240628	092400	7672429	1946	1946	1950	1945	11
643	20240628	092300	7651012	1950	1945	1950	1945	8
644	20240628	092200	7635435	1945	1945	1945	1944	36
645	20240628	092100	7565445	1945	1945	1945	1944	40
646	20240628	092000	7487675	1945	1946	1946	1945	31
647	20240628	091900	7427374	1945	1948	1948	1945	21
648	20240628	091800	7386526	1950	1950	1950	1950	152
649	20240628	091700	7090126	1950	1950	1950	1950	642
650	20240628	091600	5838226	1950	1950	1950	1950	1
651	20240628	091500	5836276	1950	1950	1950	1950	1
652	20240628	091400	5834326	1950	1948	1950	1948	247
653	20240628	091300	5352682	1948	1948	1948	1945	10
654	20240628	091200	5333205	1948	1948	1948	1945	47
655	20240628	091100	5241757	1948	1948	1950	1945	35
656	20240628	091000	5173530	1943	1943	1943	1943	1
657	20240628	090900	5171587	1943	1943	1943	1943	25
658	20240628	090800	5123012	1943	1943	1943	1943	1
659	20240628	090700	5121069	1943	1943	1943	1943	1
660	20240628	090600	5119126	1943	1943	1943	1943	1
661	20240628	090500	5117183	1942	1950	1950	1942	169
662	20240628	090400	4788961	1942	1942	1942	1942	1
663	20240628	090300	4787019	1942	1950	1950	1942	51
664	20240628	090200	4687577	1942	1942	1942	1942	1
665	20240628	090100	4685635	1942	1942	1942	1942	0
666	20240628	090000	4685635	1942	1950	1950	1942	2191