KissMeData/011420/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	185800	196333597	1965	1965	1965	1965	7339
3	20240628	185700	196333597	1965	1965	1965	1965	0
4	20240628	185600	196333597	1965	1965	1965	1965	0
5	20240628	185500	196333597	1965	1965	1965	1965	0
6	20240628	185400	196333597	1965	1965	1965	1965	0
7	20240628	185300	196333597	1965	1965	1965	1965	0
8	20240628	185200	196333597	1965	1965	1965	1965	0
9	20240628	185100	196333597	1965	1965	1965	1965	0
10	20240628	185000	196333597	1965	1965	1965	1965	0
11	20240628	184900	196333597	1965	1965	1965	1965	0
12	20240628	184800	196333597	1965	1965	1965	1965	0
13	20240628	184700	196333597	1965	1965	1965	1965	0
14	20240628	184600	196333597	1965	1965	1965	1965	0
15	20240628	184500	196333597	1965	1965	1965	1965	0
16	20240628	184400	196333597	1965	1965	1965	1965	0
17	20240628	184300	196333597	1965	1965	1965	1965	0
18	20240628	184200	196333597	1965	1965	1965	1965	0
19	20240628	184100	196333597	1965	1965	1965	1965	0
20	20240628	184000	196333597	1965	1965	1965	1965	0
21	20240628	183900	196333597	1965	1965	1965	1965	0
22	20240628	183800	196333597	1965	1965	1965	1965	0
23	20240628	183700	196333597	1965	1965	1965	1965	0
24	20240628	183600	196333597	1965	1965	1965	1965	0
25	20240628	183500	196333597	1965	1965	1965	1965	0
26	20240628	183400	196333597	1965	1965	1965	1965	0
27	20240628	183300	196333597	1965	1965	1965	1965	0
28	20240628	183200	196333597	1965	1965	1965	1965	0
29	20240628	183100	196333597	1965	1965	1965	1965	0
30	20240628	183000	196333597	1965	1965	1965	1965	0
31	20240628	182900	196333597	1965	1965	1965	1965	0
32	20240628	182800	196333597	1965	1965	1965	1965	7339
33	20240628	182700	196333597	1965	1965	1965	1965	0
34	20240628	182600	196333597	1965	1965	1965	1965	0
35	20240628	182500	196333597	1965	1965	1965	1965	0
36	20240628	182400	196333597	1965	1965	1965	1965	0
37	20240628	182300	196333597	1965	1965	1965	1965	0
38	20240628	182200	196333597	1965	1965	1965	1965	0
39	20240628	182100	196333597	1965	1965	1965	1965	0
40	20240628	182000	196333597	1965	1965	1965	1965	0
41	20240628	181900	196333597	1965	1965	1965	1965	0
42	20240628	181800	196333597	1965	1965	1965	1965	0
43	20240628	181700	196333597	1965	1965	1965	1965	0
44	20240628	181600	196333597	1965	1965	1965	1965	0
45	20240628	181500	196333597	1965	1965	1965	1965	0
46	20240628	181400	196333597	1965	1965	1965	1965	0
47	20240628	181300	196333597	1965	1965	1965	1965	0
48	20240628	181200	196333597	1965	1965	1965	1965	0
49	20240628	181100	196333597	1965	1965	1965	1965	0
50	20240628	181000	196333597	1965	1965	1965	1965	0
51	20240628	180900	196333597	1965	1965	1965	1965	0
52	20240628	180800	196333597	1965	1965	1965	1965	0
53	20240628	180700	196333597	1965	1965	1965	1965	0
54	20240628	180600	196333597	1965	1965	1965	1965	0
55	20240628	180500	196333597	1965	1965	1965	1965	0
56	20240628	180400	196333597	1965	1965	1965	1965	0
57	20240628	180300	196333597	1965	1965	1965	1965	0
58	20240628	180200	196333597	1965	1965	1965	1965	0
59	20240628	180100	196333597	1965	1965	1965	1965	0
60	20240628	180000	196333597	1965	1965	1965	1965	0
61	20240628	175900	196333597	1965	1965	1965	1965	0
62	20240628	175800	196333597	1965	1965	1965	1965	7339
63	20240628	175700	196333597	1965	1965	1965	1965	0
64	20240628	175600	196333597	1965	1965	1965	1965	0
65	20240628	175500	196333597	1965	1965	1965	1965	0
66	20240628	175400	196333597	1965	1965	1965	1965	0
67	20240628	175300	196333597	1965	1965	1965	1965	0
68	20240628	175200	196333597	1965	1965	1965	1965	0
69	20240628	175100	196333597	1965	1965	1965	1965	0
70	20240628	175000	196333597	1965	1965	1965	1965	0
71	20240628	174900	196333597	1965	1965	1965	1965	0
72	20240628	174800	196333597	1965	1965	1965	1965	0
73	20240628	174700	196333597	1965	1965	1965	1965	0
74	20240628	174600	196333597	1965	1965	1965	1965	0
75	20240628	174500	196333597	1965	1965	1965	1965	0
76	20240628	174400	196333597	1965	1965	1965	1965	0
77	20240628	174300	196333597	1965	1965	1965	1965	0
78	20240628	174200	196333597	1965	1965	1965	1965	0
79	20240628	174100	196333597	1965	1965	1965	1965	0
80	20240628	174000	196333597	1965	1965	1965	1965	0
81	20240628	173900	196333597	1965	1965	1965	1965	0
82	20240628	173800	196333597	1965	1965	1965	1965	0
83	20240628	173700	196333597	1965	1965	1965	1965	0
84	20240628	173600	196333597	1965	1965	1965	1965	0
85	20240628	173500	196333597	1965	1965	1965	1965	0
86	20240628	173400	196333597	1965	1965	1965	1965	0
87	20240628	173300	196333597	1965	1965	1965	1965	0
88	20240628	173200	196333597	1965	1965	1965	1965	0
89	20240628	173100	196333597	1965	1965	1965	1965	0
90	20240628	173000	196333597	1965	1965	1965	1965	0
91	20240628	172900	196333597	1965	1965	1965	1965	0
92	20240628	172800	196333597	1965	1965	1965	1965	7339
93	20240628	172700	196333597	1965	1965	1965	1965	0
94	20240628	172600	196333597	1965	1965	1965	1965	0
95	20240628	172500	196333597	1965	1965	1965	1965	0
96	20240628	172400	196333597	1965	1965	1965	1965	0
97	20240628	172300	196333597	1965	1965	1965	1965	0
98	20240628	172200	196333597	1965	1965	1965	1965	0
99	20240628	172100	196333597	1965	1965	1965	1965	0
100	20240628	172000	196333597	1965	1965	1965	1965	0
101	20240628	171900	196333597	1965	1965	1965	1965	0
102	20240628	171800	196333597	1965	1965	1965	1965	0
103	20240628	171700	196333597	1965	1965	1965	1965	0
104	20240628	171600	196333597	1965	1965	1965	1965	0
105	20240628	171500	196333597	1965	1965	1965	1965	0
106	20240628	171400	196333597	1965	1965	1965	1965	0
107	20240628	171300	196333597	1965	1965	1965	1965	0
108	20240628	171200	196333597	1965	1965	1965	1965	0
109	20240628	171100	196333597	1965	1965	1965	1965	0
110	20240628	171000	196333597	1965	1965	1965	1965	0
111	20240628	170900	196333597	1965	1965	1965	1965	0
112	20240628	170800	196333597	1965	1965	1965	1965	0
113	20240628	170700	196333597	1965	1965	1965	1965	0
114	20240628	170600	196333597	1965	1965	1965	1965	0
115	20240628	170500	196333597	1965	1965	1965	1965	0
116	20240628	170400	196333597	1965	1965	1965	1965	0
117	20240628	170300	196333597	1965	1965	1965	1965	0
118	20240628	170200	196333597	1965	1965	1965	1965	0
119	20240628	170100	196333597	1965	1965	1965	1965	0
120	20240628	170000	196333597	1965	1965	1965	1965	0
121	20240628	165900	196333597	1965	1965	1965	1965	0
122	20240628	165800	196333597	1965	1965	1965	1965	7339
123	20240628	165700	196333597	1965	1965	1965	1965	0
124	20240628	165600	196333597	1965	1965	1965	1965	0
125	20240628	165500	196333597	1965	1965	1965	1965	0
126	20240628	165400	196333597	1965	1965	1965	1965	0
127	20240628	165300	196333597	1965	1965	1965	1965	0
128	20240628	165200	196333597	1965	1965	1965	1965	0
129	20240628	165100	196333597	1965	1965	1965	1965	0
130	20240628	165000	196333597	1965	1965	1965	1965	0
131	20240628	164900	196333597	1965	1965	1965	1965	0
132	20240628	164800	196333597	1965	1965	1965	1965	0
133	20240628	164700	196333597	1965	1965	1965	1965	0
134	20240628	164600	196333597	1965	1965	1965	1965	0
135	20240628	164500	196333597	1965	1965	1965	1965	0
136	20240628	164400	196333597	1965	1965	1965	1965	0
137	20240628	164300	196333597	1965	1965	1965	1965	0
138	20240628	164200	196333597	1965	1965	1965	1965	0
139	20240628	164100	196333597	1965	1965	1965	1965	0
140	20240628	164000	196333597	1965	1965	1965	1965	0
141	20240628	163900	196333597	1965	1965	1965	1965	0
142	20240628	163800	196333597	1965	1965	1965	1965	0
143	20240628	163700	196333597	1965	1965	1965	1965	0
144	20240628	163600	196333597	1965	1965	1965	1965	0
145	20240628	163500	196333597	1965	1965	1965	1965	0
146	20240628	163400	196333597	1965	1965	1965	1965	0
147	20240628	163300	196333597	1965	1965	1965	1965	0
148	20240628	163200	196333597	1965	1965	1965	1965	0
149	20240628	163100	196333597	1965	1965	1965	1965	0
150	20240628	163000	196333597	1965	1965	1965	1965	0
151	20240628	162900	196333597	1965	1965	1965	1965	0
152	20240628	162800	196333597	1965	1965	1965	1965	7339
153	20240628	162700	196333597	1965	1965	1965	1965	0
154	20240628	162600	196333597	1965	1965	1965	1965	0
155	20240628	162500	196333597	1965	1965	1965	1965	0
156	20240628	162400	196333597	1965	1965	1965	1965	0
157	20240628	162300	196333597	1965	1965	1965	1965	0
158	20240628	162200	196333597	1965	1965	1965	1965	0
159	20240628	162100	196333597	1965	1965	1965	1965	0
160	20240628	162000	196333597	1965	1965	1965	1965	0
161	20240628	161900	196333597	1965	1965	1965	1965	0
162	20240628	161800	196333597	1965	1965	1965	1965	0
163	20240628	161700	196333597	1965	1965	1965	1965	0
164	20240628	161600	196333597	1965	1965	1965	1965	0
165	20240628	161500	196333597	1965	1965	1965	1965	0
166	20240628	161400	196333597	1965	1965	1965	1965	0
167	20240628	161300	196333597	1965	1965	1965	1965	0
168	20240628	161200	196333597	1965	1965	1965	1965	0
169	20240628	161100	196333597	1965	1965	1965	1965	0
170	20240628	161000	196333597	1965	1965	1965	1965	0
171	20240628	160900	196333597	1965	1965	1965	1965	0
172	20240628	160800	196333597	1965	1965	1965	1965	0
173	20240628	160700	196333597	1965	1965	1965	1965	0
174	20240628	160600	196333597	1965	1965	1965	1965	0
175	20240628	160500	196333597	1965	1965	1965	1965	0
176	20240628	160400	196333597	1965	1965	1965	1965	0
177	20240628	160300	196333597	1965	1965	1965	1965	0
178	20240628	160200	196333597	1965	1965	1965	1965	0
179	20240628	160100	196333597	1965	1965	1965	1965	0
180	20240628	160000	196333597	1965	1965	1965	1965	0
181	20240628	155900	196333597	1965	1965	1965	1965	0
182	20240628	155800	196333597	1965	1965	1965	1965	7339
183	20240628	155700	196333597	1965	1965	1965	1965	0
184	20240628	155600	196333597	1965	1965	1965	1965	0
185	20240628	155500	196333597	1965	1965	1965	1965	0
186	20240628	155400	196333597	1965	1965	1965	1965	0
187	20240628	155300	196333597	1965	1965	1965	1965	0
188	20240628	155200	196333597	1965	1965	1965	1965	0
189	20240628	155100	196333597	1965	1965	1965	1965	0
190	20240628	155000	196333597	1965	1965	1965	1965	0
191	20240628	154900	196333597	1965	1965	1965	1965	0
192	20240628	154800	196333597	1965	1965	1965	1965	0
193	20240628	154700	196333597	1965	1965	1965	1965	0
194	20240628	154600	196333597	1965	1965	1965	1965	0
195	20240628	154500	196333597	1965	1965	1965	1965	0
196	20240628	154400	196333597	1965	1965	1965	1965	0
197	20240628	154300	196333597	1965	1965	1965	1965	0
198	20240628	154200	196333597	1965	1965	1965	1965	0
199	20240628	154100	196333597	1965	1965	1965	1965	0
200	20240628	154000	196333597	1965	1965	1965	1965	0
201	20240628	153900	196333597	1965	1965	1965	1965	0
202	20240628	153800	196333597	1965	1965	1965	1965	0
203	20240628	153700	196333597	1965	1965	1965	1965	0
204	20240628	153600	196333597	1965	1965	1965	1965	0
205	20240628	153500	196333597	1965	1965	1965	1965	0
206	20240628	153400	196333597	1965	1965	1965	1965	0
207	20240628	153300	196333597	1965	1965	1965	1965	0
208	20240628	153200	196333597	1965	1965	1965	1965	0
209	20240628	153100	196333597	1965	1965	1965	1965	0
210	20240628	153000	196333597	1965	1965	1965	1965	7339
211	20240628	152900	181912462	1959	1959	1959	1959	0
212	20240628	152800	181912462	1959	1959	1959	1959	0
213	20240628	152700	181912462	1959	1959	1959	1959	0
214	20240628	152600	181912462	1959	1959	1959	1959	0
215	20240628	152500	181912462	1959	1959	1959	1959	0
216	20240628	152400	181912462	1959	1959	1959	1959	0
217	20240628	152300	181912462	1959	1959	1959	1959	0
218	20240628	152200	181912462	1959	1959	1959	1959	0
219	20240628	152100	181912462	1959	1959	1959	1959	0
220	20240628	152000	181912462	1959	1959	1959	1959	0
221	20240628	151900	181912462	1959	1957	1959	1957	1277
222	20240628	151800	179411474	1954	1954	1954	1954	1
223	20240628	151700	179409520	1950	1950	1950	1950	2
224	20240628	151600	179405620	1950	1950	1950	1950	0
225	20240628	151500	179405620	1950	1950	1950	1948	1228
226	20240628	151400	177012430	1950	1950	1950	1950	0
227	20240628	151300	177012430	1950	1950	1950	1950	0
228	20240628	151200	177012430	1950	1950	1950	1950	6
229	20240628	151100	177000730	1947	1948	1948	1947	200
230	20240628	151000	176611320	1950	1950	1950	1950	101
231	20240628	150900	176414370	1948	1952	1952	1948	622
232	20240628	150800	175202504	1952	1954	1954	1952	258
233	20240628	150700	174698843	1957	1957	1957	1957	18
234	20240628	150600	174663617	1958	1958	1958	1958	0
235	20240628	150500	174663617	1958	1957	1958	1957	157
236	20240628	150400	174356301	1956	1956	1956	1956	210
237	20240628	150300	173945541	1957	1957	1957	1957	0
238	20240628	150200	173945541	1957	1957	1957	1957	0
239	20240628	150100	173945541	1957	1957	1957	1957	0
240	20240628	150000	173945541	1957	1957	1957	1957	0
241	20240628	145900	173945541	1957	1951	1957	1950	53
242	20240628	145800	173841840	1948	1948	1948	1948	0
243	20240628	145700	173841840	1948	1948	1948	1948	230
244	20240628	145600	173393800	1948	1952	1952	1948	18
245	20240628	145500	173358694	1957	1957	1957	1957	0
246	20240628	145400	173358694	1957	1957	1957	1957	0
247	20240628	145300	173358694	1957	1957	1957	1957	0
248	20240628	145200	173358694	1957	1957	1957	1957	0
249	20240628	145100	173358694	1957	1957	1957	1957	1
250	20240628	145000	173356737	1958	1958	1958	1958	0
251	20240628	144900	173356737	1958	1958	1958	1958	0
252	20240628	144800	173356737	1958	1958	1958	1958	0
253	20240628	144700	173356737	1958	1958	1958	1958	93
254	20240628	144600	173174643	1958	1958	1958	1958	2
255	20240628	144500	173170727	1951	1958	1958	1951	662
256	20240628	144400	171878635	1958	1956	1958	1956	3
257	20240628	144300	171872765	1956	1957	1957	1955	368
258	20240628	144200	171153321	1955	1957	1957	1955	306
259	20240628	144100	170555088	1956	1958	1958	1955	346
260	20240628	144000	169878624	1956	1958	1958	1956	502
261	20240628	143900	168896709	1959	1959	1959	1959	1
262	20240628	143800	168894750	1955	1955	1955	1955	0
263	20240628	143700	168894750	1955	1955	1955	1955	0
264	20240628	143600	168894750	1955	1955	1955	1955	0
265	20240628	143500	168894750	1955	1955	1955	1955	0
266	20240628	143400	168894750	1955	1955	1955	1955	500
267	20240628	143300	167917250	1961	1961	1961	1961	0
268	20240628	143200	167917250	1961	1961	1961	1961	0
269	20240628	143100	167917250	1961	1959	1961	1959	20
270	20240628	143000	167878041	1958	1949	1958	1949	887
271	20240628	142900	166147770	1941	1941	1941	1941	1
272	20240628	142800	166145829	1949	1949	1949	1949	0
273	20240628	142700	166145829	1949	1949	1949	1949	0
274	20240628	142600	166145829	1949	1949	1949	1949	310
275	20240628	142500	165541639	1951	1951	1951	1951	0
276	20240628	142400	165541639	1951	1951	1951	1951	0
277	20240628	142300	165541639	1951	1951	1951	1951	0
278	20240628	142200	165541639	1951	1950	1951	1942	14483
279	20240628	142100	137391264	1952	1952	1952	1952	4
280	20240628	142000	137383456	1951	1958	1958	1951	12720
281	20240628	141900	112512173	1959	1959	1959	1959	0
282	20240628	141800	112512173	1959	1959	1959	1959	0
283	20240628	141700	112512173	1959	1959	1959	1959	0
284	20240628	141600	112512173	1959	1959	1959	1959	10
285	20240628	141500	112492583	1959	1959	1959	1959	0
286	20240628	141400	112492583	1959	1959	1959	1959	0
287	20240628	141300	112492583	1959	1959	1959	1959	500
288	20240628	141200	111513083	1960	1960	1960	1960	400
289	20240628	141100	110729083	1959	1959	1959	1959	0
290	20240628	141000	110729083	1959	1959	1959	1959	0
291	20240628	140900	110729083	1959	1959	1959	1959	259
292	20240628	140800	110221702	1958	1958	1958	1958	0
293	20240628	140700	110221702	1958	1958	1958	1958	0
294	20240628	140600	110221702	1958	1958	1958	1958	0
295	20240628	140500	110221702	1958	1958	1958	1958	0
296	20240628	140400	110221702	1958	1958	1958	1958	0
297	20240628	140300	110221702	1958	1958	1958	1958	0
298	20240628	140200	110221702	1958	1958	1958	1958	332
299	20240628	140100	109571646	1959	1959	1959	1959	0
300	20240628	140000	109571646	1959	1959	1959	1959	275
301	20240628	135900	109032921	1958	1958	1958	1958	0
302	20240628	135800	109032921	1958	1958	1958	1958	0
303	20240628	135700	109032921	1958	1959	1959	1958	1030
304	20240628	135600	107015888	1961	1961	1961	1961	0
305	20240628	135500	107015888	1961	1961	1961	1961	0
306	20240628	135400	107015888	1961	1961	1961	1961	3
307	20240628	135300	107010005	1959	1959	1959	1959	0
308	20240628	135200	107010005	1959	1959	1959	1959	0
309	20240628	135100	107010005	1959	1959	1959	1959	0
310	20240628	135000	107010005	1959	1959	1959	1959	0
311	20240628	134900	107010005	1959	1959	1959	1959	0
312	20240628	134800	107010005	1959	1959	1959	1959	17
313	20240628	134700	106976702	1959	1960	1960	1959	108
314	20240628	134600	106765128	1959	1959	1959	1959	0
315	20240628	134500	106765128	1959	1959	1959	1959	0
316	20240628	134400	106765128	1959	1959	1959	1959	0
317	20240628	134300	106765128	1959	1959	1959	1959	114
318	20240628	134200	106541802	1961	1961	1961	1961	2
319	20240628	134100	106537880	1962	1962	1962	1962	0
320	20240628	134000	106537880	1962	1962	1962	1962	0
321	20240628	133900	106537880	1962	1962	1962	1962	0
322	20240628	133800	106537880	1962	1962	1962	1962	0
323	20240628	133700	106537880	1962	1962	1962	1962	0
324	20240628	133600	106537880	1962	1962	1962	1962	52
325	20240628	133500	106435856	1962	1962	1962	1962	0
326	20240628	133400	106435856	1962	1962	1962	1962	0
327	20240628	133300	106435856	1962	1962	1962	1962	0
328	20240628	133200	106435856	1962	1962	1962	1962	0
329	20240628	133100	106435856	1962	1962	1962	1962	0
330	20240628	133000	106435856	1962	1962	1962	1962	2
331	20240628	132900	106431932	1962	1962	1962	1962	0
332	20240628	132800	106431932	1962	1962	1962	1962	0
333	20240628	132700	106431932	1962	1962	1962	1962	0
334	20240628	132600	106431932	1962	1962	1962	1962	0
335	20240628	132500	106431932	1962	1962	1962	1962	0
336	20240628	132400	106431932	1962	1962	1962	1962	2
337	20240628	132300	106428008	1958	1958	1958	1958	0
338	20240628	132200	106428008	1958	1958	1958	1958	0
339	20240628	132100	106428008	1958	1960	1963	1958	527
340	20240628	132000	105395858	1963	1963	1963	1963	0
341	20240628	131900	105395858	1963	1963	1963	1963	2
342	20240628	131800	105391932	1963	1963	1963	1963	2
343	20240628	131700	105388006	1963	1963	1963	1963	0
344	20240628	131600	105388006	1963	1963	1963	1963	0
345	20240628	131500	105388006	1963	1963	1963	1963	0
346	20240628	131400	105388006	1963	1963	1963	1963	0
347	20240628	131300	105388006	1963	1963	1963	1963	0
348	20240628	131200	105388006	1963	1963	1963	1963	2
349	20240628	131100	105384080	1963	1963	1963	1963	0
350	20240628	131000	105384080	1963	1963	1963	1963	1
351	20240628	130900	105382117	1959	1959	1959	1959	1
352	20240628	130800	105380158	1963	1963	1963	1963	0
353	20240628	130700	105380158	1963	1963	1963	1963	0
354	20240628	130600	105380158	1963	1963	1963	1963	2
355	20240628	130500	105376232	1963	1963	1963	1963	0
356	20240628	130400	105376232	1963	1963	1963	1963	0
357	20240628	130300	105376232	1963	1963	1963	1963	0
358	20240628	130200	105376232	1963	1963	1963	1963	0
359	20240628	130100	105376232	1963	1963	1963	1963	0
360	20240628	130000	105376232	1963	1963	1963	1963	2
361	20240628	125900	105372306	1958	1958	1958	1958	0
362	20240628	125800	105372306	1958	1958	1958	1958	0
363	20240628	125700	105372306	1958	1958	1958	1958	0
364	20240628	125600	105372306	1958	1958	1958	1958	0
365	20240628	125500	105372306	1958	1959	1959	1958	159
366	20240628	125400	105060934	1959	1959	1959	1959	2
367	20240628	125300	105057016	1959	1959	1959	1959	0
368	20240628	125200	105057016	1959	1959	1959	1959	0
369	20240628	125100	105057016	1959	1959	1959	1959	31
370	20240628	125000	104996287	1959	1959	1959	1959	131
371	20240628	124900	104739658	1962	1962	1962	1962	0
372	20240628	124800	104739658	1962	1962	1962	1962	2
373	20240628	124700	104735734	1963	1963	1963	1963	0
374	20240628	124600	104735734	1963	1963	1963	1963	0
375	20240628	124500	104735734	1963	1963	1963	1963	0
376	20240628	124400	104735734	1963	1963	1963	1963	0
377	20240628	124300	104735734	1963	1963	1963	1963	0
378	20240628	124200	104735734	1963	1963	1963	1963	2
379	20240628	124100	104731808	1959	1959	1959	1959	0
380	20240628	124000	104731808	1959	1959	1959	1959	0
381	20240628	123900	104731808	1959	1959	1959	1959	50
382	20240628	123800	104633858	1963	1963	1963	1963	0
383	20240628	123700	104633858	1963	1963	1963	1963	0
384	20240628	123600	104633858	1963	1963	1963	1963	2
385	20240628	123500	104629932	1963	1963	1963	1963	0
386	20240628	123400	104629932	1963	1963	1963	1963	0
387	20240628	123300	104629932	1963	1963	1963	1963	0
388	20240628	123200	104629932	1963	1963	1963	1963	0
389	20240628	123100	104629932	1963	1963	1963	1963	0
390	20240628	123000	104629932	1963	1963	1963	1963	2
391	20240628	122900	104626006	1963	1963	1963	1963	0
392	20240628	122800	104626006	1963	1963	1963	1963	0
393	20240628	122700	104626006	1963	1963	1963	1963	0
394	20240628	122600	104626006	1963	1963	1963	1963	0
395	20240628	122500	104626006	1963	1963	1963	1963	0
396	20240628	122400	104626006	1963	1963	1963	1963	2
397	20240628	122300	104622080	1964	1964	1964	1964	0
398	20240628	122200	104622080	1964	1964	1964	1964	0
399	20240628	122100	104622080	1964	1964	1964	1964	0
400	20240628	122000	104622080	1964	1964	1964	1964	0
401	20240628	121900	104622080	1964	1964	1964	1964	0
402	20240628	121800	104622080	1964	1964	1964	1964	2
403	20240628	121700	104618152	1959	1959	1959	1959	0
404	20240628	121600	104618152	1959	1959	1959	1959	0
405	20240628	121500	104618152	1959	1959	1959	1959	0
406	20240628	121400	104618152	1959	1959	1959	1959	1
407	20240628	121300	104616193	1965	1965	1965	1965	0
408	20240628	121200	104616193	1965	1965	1965	1965	2
409	20240628	121100	104612263	1965	1965	1965	1965	0
410	20240628	121000	104612263	1965	1965	1965	1965	0
411	20240628	120900	104612263	1965	1965	1965	1965	0
412	20240628	120800	104612263	1965	1965	1965	1965	1
413	20240628	120700	104610298	1965	1965	1965	1965	0
414	20240628	120600	104610298	1965	1965	1965	1965	2
415	20240628	120500	104606368	1965	1965	1965	1965	1
416	20240628	120400	104604403	1966	1966	1966	1966	0
417	20240628	120300	104604403	1966	1966	1966	1966	0
418	20240628	120200	104604403	1966	1960	1966	1960	1000
419	20240628	120100	102640587	1961	1961	1961	1961	0
420	20240628	120000	102640587	1961	1961	1961	1961	2
421	20240628	115900	102636665	1961	1961	1961	1961	0
422	20240628	115800	102636665	1961	1961	1961	1961	0
423	20240628	115700	102636665	1961	1961	1961	1961	0
424	20240628	115600	102636665	1961	1961	1961	1961	0
425	20240628	115500	102636665	1961	1961	1961	1961	510
426	20240628	115400	101636555	1961	1961	1961	1961	2
427	20240628	115300	101632633	1961	1961	1961	1961	0
428	20240628	115200	101632633	1961	1961	1961	1961	0
429	20240628	115100	101632633	1961	1961	1961	1961	0
430	20240628	115000	101632633	1961	1961	1961	1961	0
431	20240628	114900	101632633	1961	1961	1961	1961	0
432	20240628	114800	101632633	1961	1961	1961	1961	5
433	20240628	114700	101622828	1961	1961	1961	1961	10
434	20240628	114600	101603218	1962	1962	1962	1962	0
435	20240628	114500	101603218	1962	1962	1962	1962	0
436	20240628	114400	101603218	1962	1962	1962	1962	0
437	20240628	114300	101603218	1962	1962	1962	1962	0
438	20240628	114200	101603218	1962	1962	1962	1962	2
439	20240628	114100	101599294	1962	1962	1962	1962	110
440	20240628	114000	101383474	1962	1962	1962	1962	50
441	20240628	113900	101285374	1962	1962	1962	1962	0
442	20240628	113800	101285374	1962	1962	1962	1962	0
443	20240628	113700	101285374	1962	1962	1962	1962	0
444	20240628	113600	101285374	1962	1962	1962	1962	2
445	20240628	113500	101281450	1961	1961	1961	1961	0
446	20240628	113400	101281450	1961	1961	1961	1961	0
447	20240628	113300	101281450	1961	1962	1962	1961	110
448	20240628	113200	101065730	1962	1962	1962	1962	2
449	20240628	113100	101061806	1962	1962	1962	1962	10
450	20240628	113000	101042186	1962	1962	1962	1962	2
451	20240628	112900	101038262	1961	1961	1961	1961	0
452	20240628	112800	101038262	1961	1961	1961	1961	0
453	20240628	112700	101038262	1961	1961	1961	1961	0
454	20240628	112600	101038262	1961	1961	1961	1961	6
455	20240628	112500	101026496	1962	1962	1962	1962	0
456	20240628	112400	101026496	1962	1962	1962	1962	2
457	20240628	112300	101022572	1955	1955	1955	1955	0
458	20240628	112200	101022572	1955	1955	1955	1955	0
459	20240628	112100	101022572	1955	1955	1955	1955	113
460	20240628	112000	100801657	1962	1962	1962	1962	0
461	20240628	111900	100801657	1962	1962	1962	1962	0
462	20240628	111800	100801657	1962	1962	1962	1962	2
463	20240628	111700	100797733	1956	1961	1961	1956	37
464	20240628	111600	100725276	1963	1963	1963	1963	0
465	20240628	111500	100725276	1963	1963	1963	1963	37
466	20240628	111400	100652645	1961	1961	1961	1961	87
467	20240628	111300	100482038	1960	1960	1960	1960	0
468	20240628	111200	100482038	1960	1961	1961	1960	55
469	20240628	111100	100374235	1961	1961	1961	1961	0
470	20240628	111000	100374235	1961	1961	1961	1961	10
471	20240628	110900	100354625	1963	1963	1963	1963	0
472	20240628	110800	100354625	1963	1963	1963	1963	0
473	20240628	110700	100354625	1963	1963	1963	1963	0
474	20240628	110600	100354625	1963	1963	1963	1963	2
475	20240628	110500	100350699	1963	1963	1963	1963	0
476	20240628	110400	100350699	1963	1963	1963	1963	0
477	20240628	110300	100350699	1963	1963	1963	1963	0
478	20240628	110200	100350699	1963	1963	1963	1963	0
479	20240628	110100	100350699	1963	1963	1963	1963	3
480	20240628	110000	100344810	1963	1963	1963	1963	2
481	20240628	105900	100340884	1962	1962	1962	1962	170
482	20240628	105800	100007344	1961	1962	1962	1961	90
483	20240628	105700	99830804	1961	1960	1961	1960	100
484	20240628	105600	99634754	1955	1955	1955	1955	0
485	20240628	105500	99634754	1955	1955	1955	1955	0
486	20240628	105400	99634754	1955	1955	1955	1955	0
487	20240628	105300	99634754	1955	1960	1960	1955	228
488	20240628	105200	99188819	1960	1960	1960	1960	50
489	20240628	105100	99090819	1960	1960	1960	1960	0
490	20240628	105000	99090819	1960	1960	1960	1960	0
491	20240628	104900	99090819	1960	1961	1961	1960	260
492	20240628	104800	98581209	1960	1962	1962	1960	376
493	20240628	104700	97843671	1962	1962	1962	1962	86
494	20240628	104600	97674939	1963	1963	1963	1963	104
495	20240628	104500	97470787	1963	1963	1963	1963	0
496	20240628	104400	97470787	1963	1963	1963	1963	3
497	20240628	104300	97464898	1963	1963	1963	1963	0
498	20240628	104200	97464898	1963	1963	1963	1963	0
499	20240628	104100	97464898	1963	1963	1963	1963	152
500	20240628	104000	97166522	1962	1962	1962	1962	0
501	20240628	103900	97166522	1962	1962	1962	1962	0
502	20240628	103800	97166522	1962	1962	1962	1962	102
503	20240628	103700	96966398	1963	1963	1963	1963	0
504	20240628	103600	96966398	1963	1963	1963	1963	0
505	20240628	103500	96966398	1963	1963	1963	1963	0
506	20240628	103400	96966398	1963	1963	1963	1963	0
507	20240628	103300	96966398	1963	1963	1963	1963	0
508	20240628	103200	96966398	1963	1962	1963	1962	909
509	20240628	103100	95182061	1961	1961	1961	1961	0
510	20240628	103000	95182061	1961	1961	1961	1961	0
511	20240628	102900	95182061	1961	1961	1961	1961	243
512	20240628	102800	94705538	1960	1960	1960	1960	10
513	20240628	102700	94685938	1960	1960	1960	1960	0
514	20240628	102600	94685938	1960	1960	1960	1960	0
515	20240628	102500	94685938	1960	1960	1960	1960	0
516	20240628	102400	94685938	1960	1960	1960	1960	2
517	20240628	102300	94682018	1960	1960	1960	1960	0
518	20240628	102200	94682018	1960	1960	1960	1960	0
519	20240628	102100	94682018	1960	1960	1960	1960	0
520	20240628	102000	94682018	1960	1960	1960	1960	196
521	20240628	101900	94297858	1960	1960	1960	1960	0
522	20240628	101800	94297858	1960	1960	1960	1960	2
523	20240628	101700	94293938	1960	1960	1960	1960	99
524	20240628	101600	94099898	1960	1960	1960	1960	1
525	20240628	101500	94097938	1951	1951	1951	1951	0
526	20240628	101400	94097938	1951	1951	1951	1951	0
527	20240628	101300	94097938	1951	1959	1959	1951	661
528	20240628	101200	92807509	1960	1960	1960	1960	0
529	20240628	101100	92807509	1960	1960	1960	1960	3000
530	20240628	101000	86927509	1960	1960	1960	1960	3
531	20240628	100900	86921629	1960	1960	1960	1960	0
532	20240628	100800	86921629	1960	1960	1960	1960	0
533	20240628	100700	86921629	1960	1960	1960	1960	0
534	20240628	100600	86921629	1960	1960	1960	1960	0
535	20240628	100500	86921629	1960	1960	1960	1960	10
536	20240628	100400	86902029	1961	1961	1961	1961	0
537	20240628	100300	86902029	1961	1961	1961	1961	170
538	20240628	100200	86568659	1960	1960	1960	1960	0
539	20240628	100100	86568659	1960	1959	1960	1959	700
540	20240628	100000	85196859	1960	1960	1960	1960	6
541	20240628	095900	85185099	1948	1956	1956	1948	3685
542	20240628	095800	77994525	1958	1957	1958	1957	824
543	20240628	095700	76381259	1956	1956	1956	1956	0
544	20240628	095600	76381259	1956	1956	1956	1956	519
545	20240628	095500	75366095	1956	1956	1956	1956	0
546	20240628	095400	75366095	1956	1956	1956	1956	0
547	20240628	095300	75366095	1956	1956	1956	1956	0
548	20240628	095200	75366095	1956	1956	1956	1956	1
549	20240628	095100	75364139	1956	1956	1956	1956	0
550	20240628	095000	75364139	1956	1956	1956	1956	385
551	20240628	094900	74611079	1956	1956	1956	1956	384
552	20240628	094800	73859975	1958	1958	1958	1958	3
553	20240628	094700	73854101	1953	1953	1953	1953	0
554	20240628	094600	73854101	1953	1958	1958	1953	12
555	20240628	094500	73830660	1958	1958	1958	1958	0
556	20240628	094400	73830660	1958	1958	1958	1958	1
557	20240628	094300	73828702	1955	1955	1955	1955	26
558	20240628	094200	73777872	1955	1955	1955	1955	0
559	20240628	094100	73777872	1955	1955	1955	1955	74
560	20240628	094000	73633202	1955	1955	1955	1955	0
561	20240628	093900	73633202	1955	1955	1955	1955	1
562	20240628	093800	73631247	1955	1955	1955	1955	0
563	20240628	093700	73631247	1955	1955	1955	1955	6
564	20240628	093600	73619517	1953	1955	1955	1953	102
565	20240628	093500	73420306	1955	1955	1955	1955	178
566	20240628	093400	73072316	1955	1956	1956	1955	980
567	20240628	093300	71156303	1957	1957	1957	1957	0
568	20240628	093200	71156303	1957	1957	1957	1957	0
569	20240628	093100	71156303	1957	1957	1957	1957	1000
570	20240628	093000	69199303	1955	1957	1957	1955	606
571	20240628	092900	68014069	1957	1957	1957	1957	0
572	20240628	092800	68014069	1957	1958	1958	1957	65
573	20240628	092700	67886863	1959	1959	1959	1959	0
574	20240628	092600	67886863	1959	1959	1959	1959	63
575	20240628	092500	67763446	1959	1959	1959	1959	0
576	20240628	092400	67763446	1959	1959	1959	1959	0
577	20240628	092300	67763446	1959	1959	1959	1959	0
578	20240628	092200	67763446	1959	1959	1959	1959	7
579	20240628	092100	67749733	1959	1959	1959	1959	7
580	20240628	092000	67736020	1960	1962	1962	1960	99
581	20240628	091900	67541784	1963	1963	1963	1963	10
582	20240628	091800	67522154	1962	1962	1962	1962	0
583	20240628	091700	67522154	1962	1962	1962	1962	101
584	20240628	091600	67323992	1962	1962	1962	1962	0
585	20240628	091500	67323992	1962	1962	1962	1962	32
586	20240628	091400	67261208	1962	1962	1962	1962	111
587	20240628	091300	67043426	1962	1962	1962	1962	464
588	20240628	091200	66133058	1961	1960	1961	1960	31
589	20240628	091100	66072277	1959	1959	1959	1959	5
590	20240628	091000	66062482	1956	1953	1956	1953	2344
591	20240628	090900	61481653	1948	1948	1948	1948	10
592	20240628	090800	61462173	1948	1948	1948	1948	299
593	20240628	090700	60879721	1955	1955	1955	1955	200
594	20240628	090600	60488721	1950	1950	1950	1950	1966
595	20240628	090500	56655021	1950	1952	1952	1950	620
596	20240628	090400	55445431	1954	1952	1959	1952	4812
597	20240628	090300	46041966	1952	1946	1952	1946	597
598	20240628	090200	44879677	1946	1942	1946	1936	1162
599	20240628	090100	42629908	1943	1936	1946	1936	3102
600	20240628	090000	36614506	1936	1920	1936	1920	19070