KissMeData/056700/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	193600	96991506	1985	1985	1985	1985	3111
3	20240619	193500	96991506	1985	1985	1985	1985	0
4	20240619	193400	96991506	1985	1985	1985	1985	0
5	20240619	193300	96991506	1985	1985	1985	1985	0
6	20240619	193200	96991506	1985	1985	1985	1985	0
7	20240619	193100	96991506	1985	1985	1985	1985	0
8	20240619	193000	96991506	1985	1985	1985	1985	0
9	20240619	192900	96991506	1985	1985	1985	1985	0
10	20240619	192800	96991506	1985	1985	1985	1985	0
11	20240619	192700	96991506	1985	1985	1985	1985	0
12	20240619	192600	96991506	1985	1985	1985	1985	0
13	20240619	192500	96991506	1985	1985	1985	1985	0
14	20240619	192400	96991506	1985	1985	1985	1985	0
15	20240619	192300	96991506	1985	1985	1985	1985	0
16	20240619	192200	96991506	1985	1985	1985	1985	0
17	20240619	192100	96991506	1985	1985	1985	1985	0
18	20240619	192000	96991506	1985	1985	1985	1985	0
19	20240619	191900	96991506	1985	1985	1985	1985	0
20	20240619	191800	96991506	1985	1985	1985	1985	0
21	20240619	191700	96991506	1985	1985	1985	1985	0
22	20240619	191600	96991506	1985	1985	1985	1985	0
23	20240619	191500	96991506	1985	1985	1985	1985	0
24	20240619	191400	96991506	1985	1985	1985	1985	0
25	20240619	191300	96991506	1985	1985	1985	1985	0
26	20240619	191200	96991506	1985	1985	1985	1985	0
27	20240619	191100	96991506	1985	1985	1985	1985	0
28	20240619	191000	96991506	1985	1985	1985	1985	0
29	20240619	190900	96991506	1985	1985	1985	1985	0
30	20240619	190800	96991506	1985	1985	1985	1985	0
31	20240619	190700	96991506	1985	1985	1985	1985	0
32	20240619	190600	96991506	1985	1985	1985	1985	3111
33	20240619	190500	96991506	1985	1985	1985	1985	0
34	20240619	190400	96991506	1985	1985	1985	1985	0
35	20240619	190300	96991506	1985	1985	1985	1985	0
36	20240619	190200	96991506	1985	1985	1985	1985	0
37	20240619	190100	96991506	1985	1985	1985	1985	0
38	20240619	190000	96991506	1985	1985	1985	1985	0
39	20240619	185900	96991506	1985	1985	1985	1985	0
40	20240619	185800	96991506	1985	1985	1985	1985	0
41	20240619	185700	96991506	1985	1985	1985	1985	0
42	20240619	185600	96991506	1985	1985	1985	1985	0
43	20240619	185500	96991506	1985	1985	1985	1985	0
44	20240619	185400	96991506	1985	1985	1985	1985	0
45	20240619	185300	96991506	1985	1985	1985	1985	0
46	20240619	185200	96991506	1985	1985	1985	1985	0
47	20240619	185100	96991506	1985	1985	1985	1985	0
48	20240619	185000	96991506	1985	1985	1985	1985	0
49	20240619	184900	96991506	1985	1985	1985	1985	0
50	20240619	184800	96991506	1985	1985	1985	1985	0
51	20240619	184700	96991506	1985	1985	1985	1985	0
52	20240619	184600	96991506	1985	1985	1985	1985	0
53	20240619	184500	96991506	1985	1985	1985	1985	0
54	20240619	184400	96991506	1985	1985	1985	1985	0
55	20240619	184300	96991506	1985	1985	1985	1985	0
56	20240619	184200	96991506	1985	1985	1985	1985	0
57	20240619	184100	96991506	1985	1985	1985	1985	0
58	20240619	184000	96991506	1985	1985	1985	1985	0
59	20240619	183900	96991506	1985	1985	1985	1985	0
60	20240619	183800	96991506	1985	1985	1985	1985	0
61	20240619	183700	96991506	1985	1985	1985	1985	0
62	20240619	183600	96991506	1985	1985	1985	1985	3111
63	20240619	183500	96991506	1985	1985	1985	1985	0
64	20240619	183400	96991506	1985	1985	1985	1985	0
65	20240619	183300	96991506	1985	1985	1985	1985	0
66	20240619	183200	96991506	1985	1985	1985	1985	0
67	20240619	183100	96991506	1985	1985	1985	1985	0
68	20240619	183000	96991506	1985	1985	1985	1985	0
69	20240619	182900	96991506	1985	1985	1985	1985	0
70	20240619	182800	96991506	1985	1985	1985	1985	0
71	20240619	182700	96991506	1985	1985	1985	1985	0
72	20240619	182600	96991506	1985	1985	1985	1985	0
73	20240619	182500	96991506	1985	1985	1985	1985	0
74	20240619	182400	96991506	1985	1985	1985	1985	0
75	20240619	182300	96991506	1985	1985	1985	1985	0
76	20240619	182200	96991506	1985	1985	1985	1985	0
77	20240619	182100	96991506	1985	1985	1985	1985	0
78	20240619	182000	96991506	1985	1985	1985	1985	0
79	20240619	181900	96991506	1985	1985	1985	1985	0
80	20240619	181800	96991506	1985	1985	1985	1985	0
81	20240619	181700	96991506	1985	1985	1985	1985	0
82	20240619	181600	96991506	1985	1985	1985	1985	0
83	20240619	181500	96991506	1985	1985	1985	1985	0
84	20240619	181400	96991506	1985	1985	1985	1985	0
85	20240619	181300	96991506	1985	1985	1985	1985	0
86	20240619	181200	96991506	1985	1985	1985	1985	0
87	20240619	181100	96991506	1985	1985	1985	1985	0
88	20240619	181000	96991506	1985	1985	1985	1985	0
89	20240619	180900	96991506	1985	1985	1985	1985	0
90	20240619	180800	96991506	1985	1985	1985	1985	0
91	20240619	180700	96991506	1985	1985	1985	1985	0
92	20240619	180600	96991506	1985	1985	1985	1985	3111
93	20240619	180500	96991506	1985	1985	1985	1985	0
94	20240619	180400	96991506	1985	1985	1985	1985	0
95	20240619	180300	96991506	1985	1985	1985	1985	0
96	20240619	180200	96991506	1985	1985	1985	1985	0
97	20240619	180100	96991506	1985	1985	1985	1985	0
98	20240619	180000	96991506	1985	1985	1985	1985	0
99	20240619	175900	96991506	1985	1985	1985	1985	0
100	20240619	175800	96991506	1985	1985	1985	1985	0
101	20240619	175700	96991506	1985	1985	1985	1985	0
102	20240619	175600	96991506	1985	1985	1985	1985	0
103	20240619	175500	96991506	1985	1985	1985	1985	0
104	20240619	175400	96991506	1985	1985	1985	1985	0
105	20240619	175300	96991506	1985	1985	1985	1985	0
106	20240619	175200	96991506	1985	1985	1985	1985	0
107	20240619	175100	96991506	1985	1985	1985	1985	0
108	20240619	175000	96991506	1985	1985	1985	1985	0
109	20240619	174900	96991506	1985	1985	1985	1985	0
110	20240619	174800	96991506	1985	1985	1985	1985	0
111	20240619	174700	96991506	1985	1985	1985	1985	0
112	20240619	174600	96991506	1985	1985	1985	1985	0
113	20240619	174500	96991506	1985	1985	1985	1985	0
114	20240619	174400	96991506	1985	1985	1985	1985	0
115	20240619	174300	96991506	1985	1985	1985	1985	0
116	20240619	174200	96991506	1985	1985	1985	1985	0
117	20240619	174100	96991506	1985	1985	1985	1985	0
118	20240619	174000	96991506	1985	1985	1985	1985	0
119	20240619	173900	96991506	1985	1985	1985	1985	0
120	20240619	173800	96991506	1985	1985	1985	1985	0
121	20240619	173700	96991506	1985	1985	1985	1985	0
122	20240619	173600	96991506	1985	1985	1985	1985	3111
123	20240619	173500	96991506	1985	1985	1985	1985	0
124	20240619	173400	96991506	1985	1985	1985	1985	0
125	20240619	173300	96991506	1985	1985	1985	1985	0
126	20240619	173200	96991506	1985	1985	1985	1985	0
127	20240619	173100	96991506	1985	1985	1985	1985	0
128	20240619	173000	96991506	1985	1985	1985	1985	0
129	20240619	172900	96991506	1985	1985	1985	1985	0
130	20240619	172800	96991506	1985	1985	1985	1985	0
131	20240619	172700	96991506	1985	1985	1985	1985	0
132	20240619	172600	96991506	1985	1985	1985	1985	0
133	20240619	172500	96991506	1985	1985	1985	1985	0
134	20240619	172400	96991506	1985	1985	1985	1985	0
135	20240619	172300	96991506	1985	1985	1985	1985	0
136	20240619	172200	96991506	1985	1985	1985	1985	0
137	20240619	172100	96991506	1985	1985	1985	1985	0
138	20240619	172000	96991506	1985	1985	1985	1985	0
139	20240619	171900	96991506	1985	1985	1985	1985	0
140	20240619	171800	96991506	1985	1985	1985	1985	0
141	20240619	171700	96991506	1985	1985	1985	1985	0
142	20240619	171600	96991506	1985	1985	1985	1985	0
143	20240619	171500	96991506	1985	1985	1985	1985	0
144	20240619	171400	96991506	1985	1985	1985	1985	0
145	20240619	171300	96991506	1985	1985	1985	1985	0
146	20240619	171200	96991506	1985	1985	1985	1985	0
147	20240619	171100	96991506	1985	1985	1985	1985	0
148	20240619	171000	96991506	1985	1985	1985	1985	0
149	20240619	170900	96991506	1985	1985	1985	1985	0
150	20240619	170800	96991506	1985	1985	1985	1985	0
151	20240619	170700	96991506	1985	1985	1985	1985	0
152	20240619	170600	96991506	1985	1985	1985	1985	3111
153	20240619	170500	96991506	1985	1985	1985	1985	0
154	20240619	170400	96991506	1985	1985	1985	1985	0
155	20240619	170300	96991506	1985	1985	1985	1985	0
156	20240619	170200	96991506	1985	1985	1985	1985	0
157	20240619	170100	96991506	1985	1985	1985	1985	0
158	20240619	170000	96991506	1985	1985	1985	1985	0
159	20240619	165900	96991506	1985	1985	1985	1985	0
160	20240619	165800	96991506	1985	1985	1985	1985	0
161	20240619	165700	96991506	1985	1985	1985	1985	0
162	20240619	165600	96991506	1985	1985	1985	1985	0
163	20240619	165500	96991506	1985	1985	1985	1985	0
164	20240619	165400	96991506	1985	1985	1985	1985	0
165	20240619	165300	96991506	1985	1985	1985	1985	0
166	20240619	165200	96991506	1985	1985	1985	1985	0
167	20240619	165100	96991506	1985	1985	1985	1985	0
168	20240619	165000	96991506	1985	1985	1985	1985	0
169	20240619	164900	96991506	1985	1985	1985	1985	0
170	20240619	164800	96991506	1985	1985	1985	1985	0
171	20240619	164700	96991506	1985	1985	1985	1985	0
172	20240619	164600	96991506	1985	1985	1985	1985	0
173	20240619	164500	96991506	1985	1985	1985	1985	0
174	20240619	164400	96991506	1985	1985	1985	1985	0
175	20240619	164300	96991506	1985	1985	1985	1985	0
176	20240619	164200	96991506	1985	1985	1985	1985	0
177	20240619	164100	96991506	1985	1985	1985	1985	0
178	20240619	164000	96991506	1985	1985	1985	1985	0
179	20240619	163900	96991506	1985	1985	1985	1985	0
180	20240619	163800	96991506	1985	1985	1985	1985	0
181	20240619	163700	96991506	1985	1985	1985	1985	0
182	20240619	163600	96991506	1985	1985	1985	1985	3111
183	20240619	163500	96991506	1985	1985	1985	1985	0
184	20240619	163400	96991506	1985	1985	1985	1985	0
185	20240619	163300	96991506	1985	1985	1985	1985	0
186	20240619	163200	96991506	1985	1985	1985	1985	0
187	20240619	163100	96991506	1985	1985	1985	1985	0
188	20240619	163000	96991506	1985	1985	1985	1985	0
189	20240619	162900	96991506	1985	1985	1985	1985	0
190	20240619	162800	96991506	1985	1985	1985	1985	0
191	20240619	162700	96991506	1985	1985	1985	1985	0
192	20240619	162600	96991506	1985	1985	1985	1985	0
193	20240619	162500	96991506	1985	1985	1985	1985	0
194	20240619	162400	96991506	1985	1985	1985	1985	0
195	20240619	162300	96991506	1985	1985	1985	1985	0
196	20240619	162200	96991506	1985	1985	1985	1985	0
197	20240619	162100	96991506	1985	1985	1985	1985	0
198	20240619	162000	96991506	1985	1985	1985	1985	0
199	20240619	161900	96991506	1985	1985	1985	1985	0
200	20240619	161800	96991506	1985	1985	1985	1985	0
201	20240619	161700	96991506	1985	1985	1985	1985	0
202	20240619	161600	96991506	1985	1985	1985	1985	0
203	20240619	161500	96991506	1985	1985	1985	1985	0
204	20240619	161400	96991506	1985	1985	1985	1985	0
205	20240619	161300	96991506	1985	1985	1985	1985	0
206	20240619	161200	96991506	1985	1985	1985	1985	0
207	20240619	161100	96991506	1985	1985	1985	1985	0
208	20240619	161000	96991506	1985	1985	1985	1985	0
209	20240619	160900	96991506	1985	1985	1985	1985	0
210	20240619	160800	96991506	1985	1985	1985	1985	0
211	20240619	160700	96991506	1985	1985	1985	1985	0
212	20240619	160600	96991506	1985	1985	1985	1985	3111
213	20240619	160500	96991506	1985	1985	1985	1985	0
214	20240619	160400	96991506	1985	1985	1985	1985	0
215	20240619	160300	96991506	1985	1985	1985	1985	0
216	20240619	160200	96991506	1985	1985	1985	1985	0
217	20240619	160100	96991506	1985	1985	1985	1985	0
218	20240619	160000	96991506	1985	1985	1985	1985	0
219	20240619	155900	96991506	1985	1985	1985	1985	0
220	20240619	155800	96991506	1985	1985	1985	1985	0
221	20240619	155700	96991506	1985	1985	1985	1985	0
222	20240619	155600	96991506	1985	1985	1985	1985	0
223	20240619	155500	96991506	1985	1985	1985	1985	0
224	20240619	155400	96991506	1985	1985	1985	1985	0
225	20240619	155300	96991506	1985	1985	1985	1985	0
226	20240619	155200	96991506	1985	1985	1985	1985	0
227	20240619	155100	96991506	1985	1985	1985	1985	0
228	20240619	155000	96991506	1985	1985	1985	1985	0
229	20240619	154900	96991506	1985	1985	1985	1985	0
230	20240619	154800	96991506	1985	1985	1985	1985	0
231	20240619	154700	96991506	1985	1985	1985	1985	0
232	20240619	154600	96991506	1985	1985	1985	1985	0
233	20240619	154500	96991506	1985	1985	1985	1985	0
234	20240619	154400	96991506	1985	1985	1985	1985	0
235	20240619	154300	96991506	1985	1985	1985	1985	0
236	20240619	154200	96991506	1985	1985	1985	1985	0
237	20240619	154100	96991506	1985	1985	1985	1985	0
238	20240619	154000	96991506	1985	1985	1985	1985	0
239	20240619	153900	96991506	1985	1985	1985	1985	0
240	20240619	153800	96991506	1985	1985	1985	1985	0
241	20240619	153700	96991506	1985	1985	1985	1985	0
242	20240619	153600	96991506	1985	1985	1985	1985	3111
243	20240619	153500	96991506	1985	1985	1985	1985	0
244	20240619	153400	96991506	1985	1985	1985	1985	0
245	20240619	153300	96991506	1985	1985	1985	1985	0
246	20240619	153200	96991506	1985	1985	1985	1985	0
247	20240619	153100	96991506	1985	1985	1985	1985	0
248	20240619	153000	96991506	1985	1985	1985	1985	3111
249	20240619	152900	90816171	1977	1977	1977	1977	0
250	20240619	152800	90816171	1977	1977	1977	1977	0
251	20240619	152700	90816171	1977	1977	1977	1977	0
252	20240619	152600	90816171	1977	1977	1977	1977	0
253	20240619	152500	90816171	1977	1977	1977	1977	0
254	20240619	152400	90816171	1977	1977	1977	1977	0
255	20240619	152300	90816171	1977	1977	1977	1977	0
256	20240619	152200	90816171	1977	1977	1977	1977	0
257	20240619	152100	90816171	1977	1977	1977	1977	0
258	20240619	152000	90816171	1977	1977	1977	1977	0
259	20240619	151900	90816171	1977	1977	1977	1977	0
260	20240619	151800	90816171	1977	1977	1977	1977	0
261	20240619	151700	90816171	1977	1961	1977	1961	6
262	20240619	151600	90804343	1979	1958	1979	1958	202
263	20240619	151500	90408425	1959	1977	1980	1959	462
264	20240619	151400	89494837	1977	1977	1977	1977	4
265	20240619	151300	89486929	1980	1980	1980	1980	0
266	20240619	151200	89486929	1980	1980	1980	1980	0
267	20240619	151100	89486929	1980	1980	1980	1980	0
268	20240619	151000	89486929	1980	1980	1980	1980	0
269	20240619	150900	89486929	1980	1980	1980	1980	0
270	20240619	150800	89486929	1980	1980	1980	1980	0
271	20240619	150700	89486929	1980	1980	1980	1980	0
272	20240619	150600	89486929	1980	1969	1980	1969	1000
273	20240619	150500	87512439	1970	1970	1970	1970	0
274	20240619	150400	87512439	1970	1970	1970	1970	2
275	20240619	150300	87508499	1972	1957	1972	1957	1018
276	20240619	150200	85505157	1957	1960	1960	1957	2237
277	20240619	150100	81121345	1958	1959	1960	1958	1025
278	20240619	150000	79112376	1960	1960	1960	1960	0
279	20240619	145900	79112376	1960	1960	1960	1960	3
280	20240619	145800	79106496	1966	1966	1966	1966	0
281	20240619	145700	79106496	1966	1966	1966	1966	14
282	20240619	145600	79078972	1967	1967	1967	1967	18
283	20240619	145500	79043566	1967	1967	1967	1967	18
284	20240619	145400	79008160	1968	1968	1968	1968	0
285	20240619	145300	79008160	1968	1968	1968	1968	0
286	20240619	145200	79008160	1968	1968	1968	1955	1079
287	20240619	145100	76897964	1957	1957	1957	1957	1220
288	20240619	145000	74510424	1957	1957	1957	1957	831
289	20240619	144900	72884157	1957	1957	1957	1957	0
290	20240619	144800	72884157	1957	1957	1957	1957	200
291	20240619	144700	72492757	1956	1956	1956	1956	100
292	20240619	144600	72297157	1957	1957	1957	1957	0
293	20240619	144500	72297157	1957	1957	1957	1957	50
294	20240619	144400	72199307	1957	1957	1957	1957	0
295	20240619	144300	72199307	1957	1966	1966	1957	7699
296	20240619	144200	57128283	1967	1967	1967	1967	0
297	20240619	144100	57128283	1967	1967	1967	1967	0
298	20240619	144000	57128283	1967	1967	1967	1967	7
299	20240619	143900	57114514	1964	1964	1964	1964	0
300	20240619	143800	57114514	1964	1964	1964	1964	0
301	20240619	143700	57114514	1964	1964	1964	1964	0
302	20240619	143600	57114514	1964	1961	1964	1961	2
303	20240619	143500	57110589	1960	1965	1965	1960	623
304	20240619	143400	55889434	1969	1969	1969	1969	10
305	20240619	143300	55869744	1970	1969	1970	1969	6
306	20240619	143200	55857929	1960	1965	1965	1960	143
307	20240619	143100	55577472	1970	1970	1970	1970	0
308	20240619	143000	55577472	1970	1970	1970	1970	0
309	20240619	142900	55577472	1970	1970	1970	1970	0
310	20240619	142800	55577472	1970	1970	1970	1970	0
311	20240619	142700	55577472	1970	1970	1970	1970	0
312	20240619	142600	55577472	1970	1970	1970	1970	0
313	20240619	142500	55577472	1970	1970	1970	1970	0
314	20240619	142400	55577472	1970	1970	1970	1970	0
315	20240619	142300	55577472	1970	1970	1970	1970	0
316	20240619	142200	55577472	1970	1970	1970	1970	0
317	20240619	142100	55577472	1970	1970	1970	1970	0
318	20240619	142000	55577472	1970	1970	1970	1970	0
319	20240619	141900	55577472	1970	1970	1970	1970	0
320	20240619	141800	55577472	1970	1970	1970	1970	0
321	20240619	141700	55577472	1970	1970	1970	1970	0
322	20240619	141600	55577472	1970	1970	1970	1970	0
323	20240619	141500	55577472	1970	1970	1970	1970	0
324	20240619	141400	55577472	1970	1970	1970	1970	0
325	20240619	141300	55577472	1970	1970	1970	1970	0
326	20240619	141200	55577472	1970	1970	1970	1970	4
327	20240619	141100	55569592	1970	1970	1970	1970	0
328	20240619	141000	55569592	1970	1970	1970	1970	0
329	20240619	140900	55569592	1970	1970	1970	1970	0
330	20240619	140800	55569592	1970	1970	1970	1970	2
331	20240619	140700	55565652	1956	1964	1964	1956	3000
332	20240619	140600	49684440	1965	1965	1965	1965	5
333	20240619	140500	49674615	1965	1970	1970	1965	12
334	20240619	140400	49651025	1965	1965	1965	1965	1
335	20240619	140300	49649060	1963	1963	1963	1963	14
336	20240619	140200	49621578	1963	1965	1965	1963	846
337	20240619	140100	47960863	1966	1966	1966	1966	0
338	20240619	140000	47960863	1966	1966	1966	1966	0
339	20240619	135900	47960863	1966	1969	1970	1966	13
340	20240619	135800	47935280	1969	1969	1969	1969	0
341	20240619	135700	47935280	1969	1969	1969	1969	3
342	20240619	135600	47929373	1965	1965	1965	1965	29
343	20240619	135500	47872388	1965	1964	1965	1964	25
344	20240619	135400	47823268	1965	1965	1965	1965	0
345	20240619	135300	47823268	1965	1965	1965	1965	0
346	20240619	135200	47823268	1965	1965	1965	1965	0
347	20240619	135100	47823268	1965	1965	1965	1965	2
348	20240619	135000	47819338	1963	1963	1963	1963	0
349	20240619	134900	47819338	1963	1963	1963	1963	500
350	20240619	134800	46837838	1964	1964	1964	1964	589
351	20240619	134700	45681042	1964	1964	1964	1964	0
352	20240619	134600	45681042	1964	1964	1964	1964	0
353	20240619	134500	45681042	1964	1964	1964	1964	0
354	20240619	134400	45681042	1964	1964	1964	1964	0
355	20240619	134300	45681042	1964	1964	1964	1964	0
356	20240619	134200	45681042	1964	1964	1964	1964	0
357	20240619	134100	45681042	1964	1964	1964	1964	0
358	20240619	134000	45681042	1964	1964	1964	1964	0
359	20240619	133900	45681042	1964	1964	1964	1964	14
360	20240619	133800	45653546	1965	1965	1965	1965	0
361	20240619	133700	45653546	1965	1965	1965	1965	0
362	20240619	133600	45653546	1965	1966	1966	1965	193
363	20240619	133500	45274289	1965	1965	1965	1965	0
364	20240619	133400	45274289	1965	1965	1965	1965	0
365	20240619	133300	45274289	1965	1965	1965	1965	0
366	20240619	133200	45274289	1965	1965	1965	1965	0
367	20240619	133100	45274289	1965	1965	1965	1965	0
368	20240619	133000	45274289	1965	1969	1969	1965	1830
369	20240619	132900	41674093	1969	1969	1969	1969	0
370	20240619	132800	41674093	1969	1969	1969	1969	24
371	20240619	132700	41626837	1970	1970	1970	1970	2
372	20240619	132600	41622897	1968	1968	1968	1968	0
373	20240619	132500	41622897	1968	1968	1968	1968	0
374	20240619	132400	41622897	1968	1968	1968	1968	0
375	20240619	132300	41622897	1968	1968	1968	1968	0
376	20240619	132200	41622897	1968	1968	1968	1968	0
377	20240619	132100	41622897	1968	1968	1968	1968	3
378	20240619	132000	41616993	1968	1968	1968	1968	3
379	20240619	131900	41611089	1970	1970	1970	1970	0
380	20240619	131800	41611089	1970	1970	1970	1970	0
381	20240619	131700	41611089	1970	1970	1970	1970	0
382	20240619	131600	41611089	1970	1970	1970	1970	1
383	20240619	131500	41609119	1968	1968	1968	1968	1
384	20240619	131400	41607151	1968	1968	1968	1968	1
385	20240619	131300	41605183	1970	1970	1970	1970	10
386	20240619	131200	41585483	1967	1967	1967	1967	0
387	20240619	131100	41585483	1967	1967	1967	1967	0
388	20240619	131000	41585483	1967	1967	1967	1967	0
389	20240619	130900	41585483	1967	1967	1967	1967	0
390	20240619	130800	41585483	1967	1967	1967	1967	0
391	20240619	130700	41585483	1967	1967	1967	1967	0
392	20240619	130600	41585483	1967	1967	1967	1967	200
393	20240619	130500	41192083	1967	1967	1967	1967	499
394	20240619	130400	40210550	1967	1967	1967	1967	0
395	20240619	130300	40210550	1967	1967	1967	1967	0
396	20240619	130200	40210550	1967	1967	1967	1967	0
397	20240619	130100	40210550	1967	1967	1967	1967	0
398	20240619	130000	40210550	1967	1967	1967	1967	0
399	20240619	125900	40210550	1967	1967	1967	1967	0
400	20240619	125800	40210550	1967	1967	1967	1967	0
401	20240619	125700	40210550	1967	1967	1967	1967	456
402	20240619	125600	39313598	1967	1967	1967	1967	0
403	20240619	125500	39313598	1967	1967	1967	1967	0
404	20240619	125400	39313598	1967	1967	1967	1967	0
405	20240619	125300	39313598	1967	1967	1967	1967	0
406	20240619	125200	39313598	1967	1967	1967	1967	0
407	20240619	125100	39313598	1967	1967	1967	1967	0
408	20240619	125000	39313598	1967	1967	1967	1967	0
409	20240619	124900	39313598	1967	1967	1967	1967	0
410	20240619	124800	39313598	1967	1967	1967	1967	0
411	20240619	124700	39313598	1967	1967	1967	1967	303
412	20240619	124600	38717597	1967	1967	1967	1967	0
413	20240619	124500	38717597	1967	1967	1967	1967	0
414	20240619	124400	38717597	1967	1967	1967	1967	0
415	20240619	124300	38717597	1967	1967	1967	1967	0
416	20240619	124200	38717597	1967	1967	1967	1967	0
417	20240619	124100	38717597	1967	1967	1967	1967	0
418	20240619	124000	38717597	1967	1967	1967	1967	0
419	20240619	123900	38717597	1967	1967	1967	1967	300
420	20240619	123800	38127497	1974	1974	1974	1974	0
421	20240619	123700	38127497	1974	1974	1974	1974	0
422	20240619	123600	38127497	1974	1974	1974	1974	0
423	20240619	123500	38127497	1974	1974	1974	1974	0
424	20240619	123400	38127497	1974	1974	1974	1974	0
425	20240619	123300	38127497	1974	1974	1974	1974	0
426	20240619	123200	38127497	1974	1974	1974	1974	0
427	20240619	123100	38127497	1974	1974	1974	1974	0
428	20240619	123000	38127497	1974	1974	1974	1974	0
429	20240619	122900	38127497	1974	1974	1974	1974	0
430	20240619	122800	38127497	1974	1974	1974	1974	0
431	20240619	122700	38127497	1974	1974	1974	1974	0
432	20240619	122600	38127497	1974	1974	1974	1974	0
433	20240619	122500	38127497	1974	1974	1974	1974	0
434	20240619	122400	38127497	1974	1974	1974	1974	0
435	20240619	122300	38127497	1974	1974	1974	1974	0
436	20240619	122200	38127497	1974	1974	1974	1974	0
437	20240619	122100	38127497	1974	1974	1974	1974	0
438	20240619	122000	38127497	1974	1974	1974	1974	0
439	20240619	121900	38127497	1974	1967	1974	1967	4
440	20240619	121800	38119615	1967	1967	1967	1967	366
441	20240619	121700	37399693	1968	1968	1968	1968	0
442	20240619	121600	37399693	1968	1968	1968	1968	0
443	20240619	121500	37399693	1968	1968	1968	1968	0
444	20240619	121400	37399693	1968	1968	1968	1968	0
445	20240619	121300	37399693	1968	1968	1968	1968	0
446	20240619	121200	37399693	1968	1968	1968	1968	0
447	20240619	121100	37399693	1968	1968	1968	1968	2
448	20240619	121000	37395757	1968	1969	1969	1968	1493
449	20240619	120900	34456592	1970	1970	1970	1970	0
450	20240619	120800	34456592	1970	1970	1970	1970	0
451	20240619	120700	34456592	1970	1970	1970	1970	0
452	20240619	120600	34456592	1970	1970	1970	1970	2
453	20240619	120500	34452652	1970	1970	1970	1970	578
454	20240619	120400	33313992	1971	1971	1971	1971	0
455	20240619	120300	33313992	1971	1971	1971	1971	0
456	20240619	120200	33313992	1971	1971	1971	1971	0
457	20240619	120100	33313992	1971	1971	1971	1971	2
458	20240619	120000	33310050	1973	1973	1973	1973	1
459	20240619	115900	33308077	1972	1974	1975	1972	11
460	20240619	115800	33286359	1975	1973	1975	1973	3
461	20240619	115700	33280438	1973	1975	1975	1973	5
462	20240619	115600	33270571	1970	1970	1970	1970	0
463	20240619	115500	33270571	1970	1970	1970	1970	10
464	20240619	115400	33250871	1975	1975	1975	1975	0
465	20240619	115300	33250871	1975	1975	1975	1975	0
466	20240619	115200	33250871	1975	1975	1975	1975	0
467	20240619	115100	33250871	1975	1975	1975	1975	0
468	20240619	115000	33250871	1975	1974	1975	1974	7
469	20240619	114900	33237052	1970	1970	1970	1970	0
470	20240619	114800	33237052	1970	1970	1970	1970	900
471	20240619	114700	31464052	1974	1974	1974	1974	0
472	20240619	114600	31464052	1974	1974	1974	1974	0
473	20240619	114500	31464052	1974	1974	1974	1974	0
474	20240619	114400	31464052	1974	1974	1974	1974	0
475	20240619	114300	31464052	1974	1974	1974	1974	0
476	20240619	114200	31464052	1974	1974	1974	1974	0
477	20240619	114100	31464052	1974	1974	1974	1974	5
478	20240619	114000	31454182	1970	1970	1970	1970	0
479	20240619	113900	31454182	1970	1970	1970	1970	0
480	20240619	113800	31454182	1970	1970	1970	1970	0
481	20240619	113700	31454182	1970	1970	1970	1970	0
482	20240619	113600	31454182	1970	1970	1970	1970	0
483	20240619	113500	31454182	1970	1970	1970	1970	0
484	20240619	113400	31454182	1970	1970	1970	1970	0
485	20240619	113300	31454182	1970	1970	1970	1970	0
486	20240619	113200	31454182	1970	1970	1970	1970	644
487	20240619	113100	30185502	1970	1970	1970	1970	0
488	20240619	113000	30185502	1970	1970	1970	1970	0
489	20240619	112900	30185502	1970	1970	1970	1970	0
490	20240619	112800	30185502	1970	1970	1970	1970	100
491	20240619	112700	29988502	1970	1970	1970	1970	0
492	20240619	112600	29988502	1970	1970	1970	1970	0
493	20240619	112500	29988502	1970	1970	1970	1970	0
494	20240619	112400	29988502	1970	1970	1970	1970	0
495	20240619	112300	29988502	1970	1970	1970	1970	0
496	20240619	112200	29988502	1970	1970	1970	1970	72
497	20240619	112100	29846662	1970	1972	1972	1970	12
498	20240619	112000	29823018	1974	1974	1974	1974	0
499	20240619	111900	29823018	1974	1974	1974	1974	0
500	20240619	111800	29823018	1974	1974	1974	1974	0
501	20240619	111700	29823018	1974	1974	1974	1974	0
502	20240619	111600	29823018	1974	1974	1974	1974	0
503	20240619	111500	29823018	1974	1974	1974	1974	0
504	20240619	111400	29823018	1974	1974	1974	1974	0
505	20240619	111300	29823018	1974	1974	1974	1974	0
506	20240619	111200	29823018	1974	1974	1974	1974	0
507	20240619	111100	29823018	1974	1974	1974	1974	0
508	20240619	111000	29823018	1974	1974	1974	1974	9
509	20240619	110900	29805252	1974	1974	1974	1974	0
510	20240619	110800	29805252	1974	1974	1974	1974	0
511	20240619	110700	29805252	1974	1974	1974	1974	0
512	20240619	110600	29805252	1974	1974	1974	1974	0
513	20240619	110500	29805252	1974	1974	1974	1974	0
514	20240619	110400	29805252	1974	1974	1974	1974	10
515	20240619	110300	29785512	1969	1969	1969	1969	0
516	20240619	110200	29785512	1969	1969	1969	1969	0
517	20240619	110100	29785512	1969	1970	1970	1969	400
518	20240619	110000	28997897	1970	1970	1970	1970	10
519	20240619	105900	28978197	1969	1969	1969	1969	0
520	20240619	105800	28978197	1969	1970	1970	1969	1553
521	20240619	105700	25918912	1971	1971	1971	1971	0
522	20240619	105600	25918912	1971	1971	1971	1971	0
523	20240619	105500	25918912	1971	1971	1971	1971	2197
524	20240619	105400	21588625	1974	1974	1974	1974	16
525	20240619	105300	21557041	1974	1974	1974	1974	0
526	20240619	105200	21557041	1974	1974	1974	1974	1
527	20240619	105100	21555067	1972	1972	1972	1972	110
528	20240619	105000	21338147	1972	1973	1973	1972	3304
529	20240619	104900	14821882	1973	1973	1973	1973	0
530	20240619	104800	14821882	1973	1973	1973	1973	0
531	20240619	104700	14821882	1973	1973	1973	1973	449
532	20240619	104600	13936005	1975	1975	1975	1975	0
533	20240619	104500	13936005	1975	1975	1975	1975	856
534	20240619	104400	12245405	1980	1980	1980	1980	0
535	20240619	104300	12245405	1980	1980	1980	1980	0
536	20240619	104200	12245405	1980	1980	1980	1980	0
537	20240619	104100	12245405	1980	1980	1980	1980	0
538	20240619	104000	12245405	1980	1980	1980	1980	0
539	20240619	103900	12245405	1980	1980	1980	1980	0
540	20240619	103800	12245405	1980	1980	1980	1980	0
541	20240619	103700	12245405	1980	1980	1980	1980	0
542	20240619	103600	12245405	1980	1980	1980	1980	0
543	20240619	103500	12245405	1980	1980	1980	1980	0
544	20240619	103400	12245405	1980	1980	1980	1980	0
545	20240619	103300	12245405	1980	1980	1980	1980	0
546	20240619	103200	12245405	1980	1980	1980	1980	0
547	20240619	103100	12245405	1980	1980	1980	1980	0
548	20240619	103000	12245405	1980	1980	1980	1980	0
549	20240619	102900	12245405	1980	1980	1980	1980	0
550	20240619	102800	12245405	1980	1980	1980	1980	0
551	20240619	102700	12245405	1980	1980	1980	1980	0
552	20240619	102600	12245405	1980	1980	1980	1980	0
553	20240619	102500	12245405	1980	1980	1980	1980	0
554	20240619	102400	12245405	1980	1980	1980	1980	50
555	20240619	102300	12146405	1980	1980	1980	1980	0
556	20240619	102200	12146405	1980	1980	1980	1980	0
557	20240619	102100	12146405	1980	1980	1980	1980	0
558	20240619	102000	12146405	1980	1980	1980	1980	0
559	20240619	101900	12146405	1980	1980	1980	1980	1
560	20240619	101800	12144425	1980	1980	1980	1980	0
561	20240619	101700	12144425	1980	1980	1980	1980	0
562	20240619	101600	12144425	1980	1980	1980	1980	0
563	20240619	101500	12144425	1980	1980	1980	1980	0
564	20240619	101400	12144425	1980	1980	1980	1980	0
565	20240619	101300	12144425	1980	1980	1980	1980	0
566	20240619	101200	12144425	1980	1980	1980	1980	60
567	20240619	101100	12025625	1985	1985	1985	1985	0
568	20240619	101000	12025625	1985	1985	1985	1985	0
569	20240619	100900	12025625	1985	1985	1985	1985	5
570	20240619	100800	12015700	1986	1986	1986	1986	0
571	20240619	100700	12015700	1986	1986	1986	1986	0
572	20240619	100600	12015700	1986	1986	1986	1986	0
573	20240619	100500	12015700	1986	1986	1986	1986	0
574	20240619	100400	12015700	1986	1986	1986	1986	1
575	20240619	100300	12013714	1986	1986	1986	1986	0
576	20240619	100200	12013714	1986	1986	1986	1986	0
577	20240619	100100	12013714	1986	1986	1986	1986	0
578	20240619	100000	12013714	1986	1986	1986	1986	0
579	20240619	095900	12013714	1986	1986	1986	1986	1
580	20240619	095800	12011728	1986	1986	1986	1986	1
581	20240619	095700	12009742	1986	1986	1986	1986	6
582	20240619	095600	11997826	1975	1975	1975	1975	0
583	20240619	095500	11997826	1975	1975	1975	1975	123
584	20240619	095400	11754901	1976	1976	1976	1975	1182
585	20240619	095300	9419804	1976	1976	1976	1976	2
586	20240619	095200	9415852	1976	1976	1976	1976	0
587	20240619	095100	9415852	1976	1976	1976	1976	0
588	20240619	095000	9415852	1976	1976	1976	1976	0
589	20240619	094900	9415852	1976	1976	1976	1976	0
590	20240619	094800	9415852	1976	1976	1976	1976	0
591	20240619	094700	9415852	1976	1976	1976	1976	0
592	20240619	094600	9415852	1976	1976	1976	1976	0
593	20240619	094500	9415852	1976	1976	1976	1976	0
594	20240619	094400	9415852	1976	1976	1976	1976	0
595	20240619	094300	9415852	1976	1976	1976	1976	184
596	20240619	094200	9052268	1976	1976	1976	1976	0
597	20240619	094100	9052268	1976	1976	1976	1976	0
598	20240619	094000	9052268	1976	1977	1977	1976	75
599	20240619	093900	8904018	1977	1977	1977	1977	0
600	20240619	093800	8904018	1977	1977	1977	1977	0
601	20240619	093700	8904018	1977	1977	1977	1977	0
602	20240619	093600	8904018	1977	1977	1977	1977	2
603	20240619	093500	8900064	1976	1976	1976	1976	0
604	20240619	093400	8900064	1976	1976	1976	1976	0
605	20240619	093300	8900064	1976	1976	1976	1976	0
606	20240619	093200	8900064	1976	1976	1976	1976	0
607	20240619	093100	8900064	1976	1976	1976	1976	0
608	20240619	093000	8900064	1976	1976	1976	1976	0
609	20240619	092900	8900064	1976	1976	1976	1976	0
610	20240619	092800	8900064	1976	1976	1976	1976	0
611	20240619	092700	8900064	1976	1976	1976	1976	0
612	20240619	092600	8900064	1976	1976	1976	1976	0
613	20240619	092500	8900064	1976	1976	1976	1976	0
614	20240619	092400	8900064	1976	1976	1976	1976	716
615	20240619	092300	7485248	1976	1976	1976	1976	1
616	20240619	092200	7483272	1976	1981	1986	1976	160
617	20240619	092100	7166947	1986	1986	1986	1986	0
618	20240619	092000	7166947	1986	1986	1986	1986	0
619	20240619	091900	7166947	1986	1986	1986	1986	3
620	20240619	091800	7160989	1986	1986	1986	1986	1
621	20240619	091700	7159003	1987	1987	1987	1987	1
622	20240619	091600	7157016	1987	1987	1987	1987	0
623	20240619	091500	7157016	1987	1987	1987	1987	0
624	20240619	091400	7157016	1987	1987	1987	1987	0
625	20240619	091300	7157016	1987	1987	1987	1987	0
626	20240619	091200	7157016	1987	1987	1987	1987	0
627	20240619	091100	7157016	1987	1987	1987	1987	0
628	20240619	091000	7157016	1987	1987	1987	1987	3
629	20240619	090900	7151055	1987	1987	1987	1987	0
630	20240619	090800	7151055	1987	1987	1987	1987	0
631	20240619	090700	7151055	1987	1987	1987	1987	415
632	20240619	090600	6326450	1987	1987	1987	1987	0
633	20240619	090500	6326450	1987	1989	1989	1987	20
634	20240619	090400	6286690	1989	1989	1989	1989	7
635	20240619	090300	6272767	1989	1989	1989	1989	101
636	20240619	090200	6071878	1990	1990	1990	1990	0
637	20240619	090100	6071878	1990	1990	1990	1990	0
638	20240619	090000	6071878	1990	1972	1990	1972	3079