KissMeData/056700/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	193900	33654994	1967	1967	1967	1967	55
3	20240626	193800	33654994	1967	1967	1967	1967	0
4	20240626	193700	33654994	1967	1967	1967	1967	0
5	20240626	193600	33654994	1967	1967	1967	1967	0
6	20240626	193500	33654994	1967	1967	1967	1967	0
7	20240626	193400	33654994	1967	1967	1967	1967	0
8	20240626	193300	33654994	1967	1967	1967	1967	0
9	20240626	193200	33654994	1967	1967	1967	1967	0
10	20240626	193100	33654994	1967	1967	1967	1967	0
11	20240626	193000	33654994	1967	1967	1967	1967	0
12	20240626	192900	33654994	1967	1967	1967	1967	0
13	20240626	192800	33654994	1967	1967	1967	1967	0
14	20240626	192700	33654994	1967	1967	1967	1967	0
15	20240626	192600	33654994	1967	1967	1967	1967	0
16	20240626	192500	33654994	1967	1967	1967	1967	0
17	20240626	192400	33654994	1967	1967	1967	1967	0
18	20240626	192300	33654994	1967	1967	1967	1967	0
19	20240626	192200	33654994	1967	1967	1967	1967	0
20	20240626	192100	33654994	1967	1967	1967	1967	0
21	20240626	192000	33654994	1967	1967	1967	1967	0
22	20240626	191900	33654994	1967	1967	1967	1967	0
23	20240626	191800	33654994	1967	1967	1967	1967	0
24	20240626	191700	33654994	1967	1967	1967	1967	0
25	20240626	191600	33654994	1967	1967	1967	1967	0
26	20240626	191500	33654994	1967	1967	1967	1967	0
27	20240626	191400	33654994	1967	1967	1967	1967	0
28	20240626	191300	33654994	1967	1967	1967	1967	0
29	20240626	191200	33654994	1967	1967	1967	1967	0
30	20240626	191100	33654994	1967	1967	1967	1967	0
31	20240626	191000	33654994	1967	1967	1967	1967	0
32	20240626	190900	33654994	1967	1967	1967	1967	55
33	20240626	190800	33654994	1967	1967	1967	1967	0
34	20240626	190700	33654994	1967	1967	1967	1967	0
35	20240626	190600	33654994	1967	1967	1967	1967	0
36	20240626	190500	33654994	1967	1967	1967	1967	0
37	20240626	190400	33654994	1967	1967	1967	1967	0
38	20240626	190300	33654994	1967	1967	1967	1967	0
39	20240626	190200	33654994	1967	1967	1967	1967	0
40	20240626	190100	33654994	1967	1967	1967	1967	0
41	20240626	190000	33654994	1967	1967	1967	1967	0
42	20240626	185900	33654994	1967	1967	1967	1967	0
43	20240626	185800	33654994	1967	1967	1967	1967	0
44	20240626	185700	33654994	1967	1967	1967	1967	0
45	20240626	185600	33654994	1967	1967	1967	1967	0
46	20240626	185500	33654994	1967	1967	1967	1967	0
47	20240626	185400	33654994	1967	1967	1967	1967	0
48	20240626	185300	33654994	1967	1967	1967	1967	0
49	20240626	185200	33654994	1967	1967	1967	1967	0
50	20240626	185100	33654994	1967	1967	1967	1967	0
51	20240626	185000	33654994	1967	1967	1967	1967	0
52	20240626	184900	33654994	1967	1967	1967	1967	0
53	20240626	184800	33654994	1967	1967	1967	1967	0
54	20240626	184700	33654994	1967	1967	1967	1967	0
55	20240626	184600	33654994	1967	1967	1967	1967	0
56	20240626	184500	33654994	1967	1967	1967	1967	0
57	20240626	184400	33654994	1967	1967	1967	1967	0
58	20240626	184300	33654994	1967	1967	1967	1967	0
59	20240626	184200	33654994	1967	1967	1967	1967	0
60	20240626	184100	33654994	1967	1967	1967	1967	0
61	20240626	184000	33654994	1967	1967	1967	1967	0
62	20240626	183900	33654994	1967	1967	1967	1967	55
63	20240626	183800	33654994	1967	1967	1967	1967	0
64	20240626	183700	33654994	1967	1967	1967	1967	0
65	20240626	183600	33654994	1967	1967	1967	1967	0
66	20240626	183500	33654994	1967	1967	1967	1967	0
67	20240626	183400	33654994	1967	1967	1967	1967	0
68	20240626	183300	33654994	1967	1967	1967	1967	0
69	20240626	183200	33654994	1967	1967	1967	1967	0
70	20240626	183100	33654994	1967	1967	1967	1967	0
71	20240626	183000	33654994	1967	1967	1967	1967	0
72	20240626	182900	33654994	1967	1967	1967	1967	0
73	20240626	182800	33654994	1967	1967	1967	1967	0
74	20240626	182700	33654994	1967	1967	1967	1967	0
75	20240626	182600	33654994	1967	1967	1967	1967	0
76	20240626	182500	33654994	1967	1967	1967	1967	0
77	20240626	182400	33654994	1967	1967	1967	1967	0
78	20240626	182300	33654994	1967	1967	1967	1967	0
79	20240626	182200	33654994	1967	1967	1967	1967	0
80	20240626	182100	33654994	1967	1967	1967	1967	0
81	20240626	182000	33654994	1967	1967	1967	1967	0
82	20240626	181900	33654994	1967	1967	1967	1967	0
83	20240626	181800	33654994	1967	1967	1967	1967	0
84	20240626	181700	33654994	1967	1967	1967	1967	0
85	20240626	181600	33654994	1967	1967	1967	1967	0
86	20240626	181500	33654994	1967	1967	1967	1967	0
87	20240626	181400	33654994	1967	1967	1967	1967	0
88	20240626	181300	33654994	1967	1967	1967	1967	0
89	20240626	181200	33654994	1967	1967	1967	1967	0
90	20240626	181100	33654994	1967	1967	1967	1967	0
91	20240626	181000	33654994	1967	1967	1967	1967	0
92	20240626	180900	33654994	1967	1967	1967	1967	55
93	20240626	180800	33654994	1967	1967	1967	1967	0
94	20240626	180700	33654994	1967	1967	1967	1967	0
95	20240626	180600	33654994	1967	1967	1967	1967	0
96	20240626	180500	33654994	1967	1967	1967	1967	0
97	20240626	180400	33654994	1967	1967	1967	1967	0
98	20240626	180300	33654994	1967	1967	1967	1967	0
99	20240626	180200	33654994	1967	1967	1967	1967	0
100	20240626	180100	33654994	1967	1967	1967	1967	0
101	20240626	180000	33654994	1967	1967	1967	1967	0
102	20240626	175900	33654994	1967	1967	1967	1967	0
103	20240626	175800	33654994	1967	1967	1967	1967	0
104	20240626	175700	33654994	1967	1967	1967	1967	0
105	20240626	175600	33654994	1967	1967	1967	1967	0
106	20240626	175500	33654994	1967	1967	1967	1967	0
107	20240626	175400	33654994	1967	1967	1967	1967	0
108	20240626	175300	33654994	1967	1967	1967	1967	0
109	20240626	175200	33654994	1967	1967	1967	1967	0
110	20240626	175100	33654994	1967	1967	1967	1967	0
111	20240626	175000	33654994	1967	1967	1967	1967	0
112	20240626	174900	33654994	1967	1967	1967	1967	0
113	20240626	174800	33654994	1967	1967	1967	1967	0
114	20240626	174700	33654994	1967	1967	1967	1967	0
115	20240626	174600	33654994	1967	1967	1967	1967	0
116	20240626	174500	33654994	1967	1967	1967	1967	0
117	20240626	174400	33654994	1967	1967	1967	1967	0
118	20240626	174300	33654994	1967	1967	1967	1967	0
119	20240626	174200	33654994	1967	1967	1967	1967	0
120	20240626	174100	33654994	1967	1967	1967	1967	0
121	20240626	174000	33654994	1967	1967	1967	1967	0
122	20240626	173900	33654994	1967	1967	1967	1967	55
123	20240626	173800	33654994	1967	1967	1967	1967	0
124	20240626	173700	33654994	1967	1967	1967	1967	0
125	20240626	173600	33654994	1967	1967	1967	1967	0
126	20240626	173500	33654994	1967	1967	1967	1967	0
127	20240626	173400	33654994	1967	1967	1967	1967	0
128	20240626	173300	33654994	1967	1967	1967	1967	0
129	20240626	173200	33654994	1967	1967	1967	1967	0
130	20240626	173100	33654994	1967	1967	1967	1967	0
131	20240626	173000	33654994	1967	1967	1967	1967	0
132	20240626	172900	33654994	1967	1967	1967	1967	0
133	20240626	172800	33654994	1967	1967	1967	1967	0
134	20240626	172700	33654994	1967	1967	1967	1967	0
135	20240626	172600	33654994	1967	1967	1967	1967	0
136	20240626	172500	33654994	1967	1967	1967	1967	0
137	20240626	172400	33654994	1967	1967	1967	1967	0
138	20240626	172300	33654994	1967	1967	1967	1967	0
139	20240626	172200	33654994	1967	1967	1967	1967	0
140	20240626	172100	33654994	1967	1967	1967	1967	0
141	20240626	172000	33654994	1967	1967	1967	1967	0
142	20240626	171900	33654994	1967	1967	1967	1967	0
143	20240626	171800	33654994	1967	1967	1967	1967	0
144	20240626	171700	33654994	1967	1967	1967	1967	0
145	20240626	171600	33654994	1967	1967	1967	1967	0
146	20240626	171500	33654994	1967	1967	1967	1967	0
147	20240626	171400	33654994	1967	1967	1967	1967	0
148	20240626	171300	33654994	1967	1967	1967	1967	0
149	20240626	171200	33654994	1967	1967	1967	1967	0
150	20240626	171100	33654994	1967	1967	1967	1967	0
151	20240626	171000	33654994	1967	1967	1967	1967	0
152	20240626	170900	33654994	1967	1967	1967	1967	55
153	20240626	170800	33654994	1967	1967	1967	1967	0
154	20240626	170700	33654994	1967	1967	1967	1967	0
155	20240626	170600	33654994	1967	1967	1967	1967	0
156	20240626	170500	33654994	1967	1967	1967	1967	0
157	20240626	170400	33654994	1967	1967	1967	1967	0
158	20240626	170300	33654994	1967	1967	1967	1967	0
159	20240626	170200	33654994	1967	1967	1967	1967	0
160	20240626	170100	33654994	1967	1967	1967	1967	0
161	20240626	170000	33654994	1967	1967	1967	1967	0
162	20240626	165900	33654994	1967	1967	1967	1967	0
163	20240626	165800	33654994	1967	1967	1967	1967	0
164	20240626	165700	33654994	1967	1967	1967	1967	0
165	20240626	165600	33654994	1967	1967	1967	1967	0
166	20240626	165500	33654994	1967	1967	1967	1967	0
167	20240626	165400	33654994	1967	1967	1967	1967	0
168	20240626	165300	33654994	1967	1967	1967	1967	0
169	20240626	165200	33654994	1967	1967	1967	1967	0
170	20240626	165100	33654994	1967	1967	1967	1967	0
171	20240626	165000	33654994	1967	1967	1967	1967	0
172	20240626	164900	33654994	1967	1967	1967	1967	0
173	20240626	164800	33654994	1967	1967	1967	1967	0
174	20240626	164700	33654994	1967	1967	1967	1967	0
175	20240626	164600	33654994	1967	1967	1967	1967	0
176	20240626	164500	33654994	1967	1967	1967	1967	0
177	20240626	164400	33654994	1967	1967	1967	1967	0
178	20240626	164300	33654994	1967	1967	1967	1967	0
179	20240626	164200	33654994	1967	1967	1967	1967	0
180	20240626	164100	33654994	1967	1967	1967	1967	0
181	20240626	164000	33654994	1967	1967	1967	1967	0
182	20240626	163900	33654994	1967	1967	1967	1967	55
183	20240626	163800	33654994	1967	1967	1967	1967	0
184	20240626	163700	33654994	1967	1967	1967	1967	0
185	20240626	163600	33654994	1967	1967	1967	1967	0
186	20240626	163500	33654994	1967	1967	1967	1967	0
187	20240626	163400	33654994	1967	1967	1967	1967	0
188	20240626	163300	33654994	1967	1967	1967	1967	0
189	20240626	163200	33654994	1967	1967	1967	1967	0
190	20240626	163100	33654994	1967	1967	1967	1967	0
191	20240626	163000	33654994	1967	1967	1967	1967	0
192	20240626	162900	33654994	1967	1967	1967	1967	0
193	20240626	162800	33654994	1967	1967	1967	1967	0
194	20240626	162700	33654994	1967	1967	1967	1967	0
195	20240626	162600	33654994	1967	1967	1967	1967	0
196	20240626	162500	33654994	1967	1967	1967	1967	0
197	20240626	162400	33654994	1967	1967	1967	1967	0
198	20240626	162300	33654994	1967	1967	1967	1967	0
199	20240626	162200	33654994	1967	1967	1967	1967	0
200	20240626	162100	33654994	1967	1967	1967	1967	0
201	20240626	162000	33654994	1967	1967	1967	1967	0
202	20240626	161900	33654994	1967	1967	1967	1967	0
203	20240626	161800	33654994	1967	1967	1967	1967	0
204	20240626	161700	33654994	1967	1967	1967	1967	0
205	20240626	161600	33654994	1967	1967	1967	1967	0
206	20240626	161500	33654994	1967	1967	1967	1967	0
207	20240626	161400	33654994	1967	1967	1967	1967	0
208	20240626	161300	33654994	1967	1967	1967	1967	0
209	20240626	161200	33654994	1967	1967	1967	1967	0
210	20240626	161100	33654994	1967	1967	1967	1967	0
211	20240626	161000	33654994	1967	1967	1967	1967	0
212	20240626	160900	33654994	1967	1967	1967	1967	55
213	20240626	160800	33654994	1967	1967	1967	1967	0
214	20240626	160700	33654994	1967	1967	1967	1967	0
215	20240626	160600	33654994	1967	1967	1967	1967	0
216	20240626	160500	33654994	1967	1967	1967	1967	0
217	20240626	160400	33654994	1967	1967	1967	1967	0
218	20240626	160300	33654994	1967	1967	1967	1967	0
219	20240626	160200	33654994	1967	1967	1967	1967	0
220	20240626	160100	33654994	1967	1967	1967	1967	0
221	20240626	160000	33654994	1967	1967	1967	1967	0
222	20240626	155900	33654994	1967	1967	1967	1967	0
223	20240626	155800	33654994	1967	1967	1967	1967	0
224	20240626	155700	33654994	1967	1967	1967	1967	0
225	20240626	155600	33654994	1967	1967	1967	1967	0
226	20240626	155500	33654994	1967	1967	1967	1967	0
227	20240626	155400	33654994	1967	1967	1967	1967	0
228	20240626	155300	33654994	1967	1967	1967	1967	0
229	20240626	155200	33654994	1967	1967	1967	1967	0
230	20240626	155100	33654994	1967	1967	1967	1967	0
231	20240626	155000	33654994	1967	1967	1967	1967	0
232	20240626	154900	33654994	1967	1967	1967	1967	0
233	20240626	154800	33654994	1967	1967	1967	1967	0
234	20240626	154700	33654994	1967	1967	1967	1967	0
235	20240626	154600	33654994	1967	1967	1967	1967	0
236	20240626	154500	33654994	1967	1967	1967	1967	0
237	20240626	154400	33654994	1967	1967	1967	1967	0
238	20240626	154300	33654994	1967	1967	1967	1967	0
239	20240626	154200	33654994	1967	1967	1967	1967	0
240	20240626	154100	33654994	1967	1967	1967	1967	0
241	20240626	154000	33654994	1967	1967	1967	1967	0
242	20240626	153900	33654994	1967	1967	1967	1967	55
243	20240626	153800	33654994	1967	1967	1967	1967	0
244	20240626	153700	33654994	1967	1967	1967	1967	0
245	20240626	153600	33654994	1967	1967	1967	1967	0
246	20240626	153500	33654994	1967	1967	1967	1967	0
247	20240626	153400	33654994	1967	1967	1967	1967	0
248	20240626	153300	33654994	1967	1967	1967	1967	0
249	20240626	153200	33654994	1967	1967	1967	1967	0
250	20240626	153100	33654994	1967	1967	1967	1967	0
251	20240626	153000	33654994	1967	1967	1967	1967	55
252	20240626	152900	33546809	1967	1967	1967	1967	0
253	20240626	152800	33546809	1967	1967	1967	1967	0
254	20240626	152700	33546809	1967	1967	1967	1967	0
255	20240626	152600	33546809	1967	1967	1967	1967	0
256	20240626	152500	33546809	1967	1967	1967	1967	0
257	20240626	152400	33546809	1967	1967	1967	1967	0
258	20240626	152300	33546809	1967	1967	1967	1967	0
259	20240626	152200	33546809	1967	1967	1967	1967	0
260	20240626	152100	33546809	1967	1967	1967	1967	0
261	20240626	152000	33546809	1967	1967	1967	1967	0
262	20240626	151900	33546809	1967	1967	1967	1967	0
263	20240626	151800	33546809	1967	1964	1967	1964	20
264	20240626	151700	33507503	1964	1964	1964	1964	2
265	20240626	151600	33503575	1966	1966	1966	1962	45
266	20240626	151500	33415267	1967	1962	1967	1962	52
267	20240626	151400	33313233	1962	1966	1966	1962	500
268	20240626	151300	32331250	1967	1967	1967	1967	0
269	20240626	151200	32331250	1967	1967	1967	1967	2
270	20240626	151100	32327316	1968	1968	1968	1968	0
271	20240626	151000	32327316	1968	1968	1968	1968	0
272	20240626	150900	32327316	1968	1968	1968	1968	1
273	20240626	150800	32325348	1968	1968	1968	1968	0
274	20240626	150700	32325348	1968	1968	1968	1968	1
275	20240626	150600	32323380	1968	1968	1968	1968	0
276	20240626	150500	32323380	1968	1968	1968	1968	0
277	20240626	150400	32323380	1968	1968	1968	1968	0
278	20240626	150300	32323380	1968	1968	1968	1968	0
279	20240626	150200	32323380	1968	1968	1968	1968	0
280	20240626	150100	32323380	1968	1968	1968	1968	0
281	20240626	150000	32323380	1968	1968	1968	1968	0
282	20240626	145900	32323380	1968	1968	1968	1968	0
283	20240626	145800	32323380	1968	1968	1968	1968	0
284	20240626	145700	32323380	1968	1968	1968	1968	0
285	20240626	145600	32323380	1968	1968	1968	1968	0
286	20240626	145500	32323380	1968	1968	1968	1968	33
287	20240626	145400	32258436	1969	1969	1969	1969	2
288	20240626	145300	32254498	1968	1968	1968	1968	0
289	20240626	145200	32254498	1968	1968	1968	1968	0
290	20240626	145100	32254498	1968	1968	1968	1968	0
291	20240626	145000	32254498	1968	1968	1968	1968	0
292	20240626	144900	32254498	1968	1968	1968	1968	5
293	20240626	144800	32244658	1969	1969	1969	1969	0
294	20240626	144700	32244658	1969	1969	1969	1969	0
295	20240626	144600	32244658	1969	1969	1969	1969	0
296	20240626	144500	32244658	1969	1969	1969	1969	0
297	20240626	144400	32244658	1969	1969	1969	1969	0
298	20240626	144300	32244658	1969	1969	1969	1969	0
299	20240626	144200	32244658	1969	1969	1969	1969	0
300	20240626	144100	32244658	1969	1969	1969	1969	0
301	20240626	144000	32244658	1969	1969	1969	1969	0
302	20240626	143900	32244658	1969	1969	1969	1969	5
303	20240626	143800	32234813	1968	1968	1968	1968	129
304	20240626	143700	31980941	1969	1969	1969	1969	0
305	20240626	143600	31980941	1969	1969	1969	1969	0
306	20240626	143500	31980941	1969	1969	1969	1969	0
307	20240626	143400	31980941	1969	1969	1969	1969	0
308	20240626	143300	31980941	1969	1969	1969	1969	0
309	20240626	143200	31980941	1969	1968	1969	1968	62
310	20240626	143100	31858923	1969	1969	1969	1969	0
311	20240626	143000	31858923	1969	1969	1969	1969	0
312	20240626	142900	31858923	1969	1969	1969	1969	0
313	20240626	142800	31858923	1969	1969	1969	1969	0
314	20240626	142700	31858923	1969	1969	1969	1969	0
315	20240626	142600	31858923	1969	1969	1969	1969	0
316	20240626	142500	31858923	1969	1969	1969	1969	0
317	20240626	142400	31858923	1969	1969	1969	1969	0
318	20240626	142300	31858923	1969	1969	1969	1969	0
319	20240626	142200	31858923	1969	1969	1969	1969	0
320	20240626	142100	31858923	1969	1969	1969	1969	0
321	20240626	142000	31858923	1969	1969	1969	1969	0
322	20240626	141900	31858923	1969	1969	1969	1969	0
323	20240626	141800	31858923	1969	1969	1969	1969	0
324	20240626	141700	31858923	1969	1969	1969	1969	0
325	20240626	141600	31858923	1969	1969	1969	1969	0
326	20240626	141500	31858923	1969	1969	1969	1969	3
327	20240626	141400	31853016	1964	1964	1964	1964	0
328	20240626	141300	31853016	1964	1965	1965	1964	200
329	20240626	141200	31460166	1969	1969	1969	1969	0
330	20240626	141100	31460166	1969	1969	1969	1969	0
331	20240626	141000	31460166	1969	1969	1969	1969	0
332	20240626	140900	31460166	1969	1969	1969	1969	0
333	20240626	140800	31460166	1969	1969	1969	1969	0
334	20240626	140700	31460166	1969	1969	1969	1969	0
335	20240626	140600	31460166	1969	1969	1969	1969	0
336	20240626	140500	31460166	1969	1969	1969	1969	10
337	20240626	140400	31440476	1969	1969	1969	1969	10
338	20240626	140300	31420786	1969	1969	1969	1969	0
339	20240626	140200	31420786	1969	1969	1969	1969	0
340	20240626	140100	31420786	1969	1969	1969	1969	0
341	20240626	140000	31420786	1969	1969	1969	1969	0
342	20240626	135900	31420786	1969	1969	1969	1969	1
343	20240626	135800	31418817	1971	1971	1971	1971	0
344	20240626	135700	31418817	1971	1971	1971	1971	0
345	20240626	135600	31418817	1971	1971	1971	1971	0
346	20240626	135500	31418817	1971	1971	1971	1971	0
347	20240626	135400	31418817	1971	1971	1971	1971	0
348	20240626	135300	31418817	1971	1971	1971	1971	0
349	20240626	135200	31418817	1971	1971	1971	1971	0
350	20240626	135100	31418817	1971	1971	1971	1971	0
351	20240626	135000	31418817	1971	1971	1971	1971	0
352	20240626	134900	31418817	1971	1971	1971	1971	0
353	20240626	134800	31418817	1971	1971	1971	1971	0
354	20240626	134700	31418817	1971	1971	1971	1971	0
355	20240626	134600	31418817	1971	1971	1971	1971	0
356	20240626	134500	31418817	1971	1971	1971	1971	0
357	20240626	134400	31418817	1971	1971	1971	1971	9
358	20240626	134300	31401078	1970	1970	1970	1970	31
359	20240626	134200	31340008	1970	1970	1970	1970	0
360	20240626	134100	31340008	1970	1970	1970	1970	0
361	20240626	134000	31340008	1970	1970	1970	1970	266
362	20240626	133900	30815988	1971	1971	1971	1971	76
363	20240626	133800	30666192	1971	1971	1971	1971	0
364	20240626	133700	30666192	1971	1970	1971	1970	236
365	20240626	133600	30201270	1970	1970	1970	1970	0
366	20240626	133500	30201270	1970	1970	1970	1970	0
367	20240626	133400	30201270	1970	1970	1970	1970	0
368	20240626	133300	30201270	1970	1970	1970	1970	0
369	20240626	133200	30201270	1970	1970	1970	1970	0
370	20240626	133100	30201270	1970	1968	1970	1968	3000
371	20240626	133000	24293640	1968	1968	1968	1968	0
372	20240626	132900	24293640	1968	1968	1968	1968	0
373	20240626	132800	24293640	1968	1967	1968	1967	200
374	20240626	132700	23900142	1967	1967	1967	1967	0
375	20240626	132600	23900142	1967	1967	1967	1967	0
376	20240626	132500	23900142	1967	1967	1967	1967	0
377	20240626	132400	23900142	1967	1967	1967	1967	1
378	20240626	132300	23898175	1964	1964	1964	1964	0
379	20240626	132200	23898175	1964	1964	1964	1964	0
380	20240626	132100	23898175	1964	1964	1964	1964	0
381	20240626	132000	23898175	1964	1964	1964	1964	0
382	20240626	131900	23898175	1964	1964	1964	1964	0
383	20240626	131800	23898175	1964	1964	1964	1964	0
384	20240626	131700	23898175	1964	1964	1964	1964	0
385	20240626	131600	23898175	1964	1964	1964	1964	0
386	20240626	131500	23898175	1964	1964	1964	1964	0
387	20240626	131400	23898175	1964	1964	1964	1964	0
388	20240626	131300	23898175	1964	1964	1964	1964	0
389	20240626	131200	23898175	1964	1964	1964	1964	0
390	20240626	131100	23898175	1964	1965	1965	1964	94
391	20240626	131000	23713558	1968	1968	1968	1968	0
392	20240626	130900	23713558	1968	1968	1968	1968	0
393	20240626	130800	23713558	1968	1968	1968	1968	0
394	20240626	130700	23713558	1968	1968	1968	1968	0
395	20240626	130600	23713558	1968	1967	1968	1967	10
396	20240626	130500	23693884	1968	1967	1968	1967	4
397	20240626	130400	23686014	1966	1966	1966	1966	0
398	20240626	130300	23686014	1966	1966	1966	1966	0
399	20240626	130200	23686014	1966	1966	1966	1966	0
400	20240626	130100	23686014	1966	1966	1966	1966	1
401	20240626	130000	23684048	1966	1966	1966	1966	0
402	20240626	125900	23684048	1966	1966	1966	1966	0
403	20240626	125800	23684048	1966	1964	1966	1964	314
404	20240626	125700	23067337	1964	1964	1964	1964	0
405	20240626	125600	23067337	1964	1964	1964	1964	0
406	20240626	125500	23067337	1964	1964	1964	1964	0
407	20240626	125400	23067337	1964	1964	1964	1964	0
408	20240626	125300	23067337	1964	1964	1964	1964	0
409	20240626	125200	23067337	1964	1964	1964	1964	1
410	20240626	125100	23065373	1964	1964	1964	1964	0
411	20240626	125000	23065373	1964	1964	1964	1964	0
412	20240626	124900	23065373	1964	1964	1964	1964	0
413	20240626	124800	23065373	1964	1962	1965	1962	2002
414	20240626	124700	19134006	1959	1959	1959	1959	0
415	20240626	124600	19134006	1959	1959	1959	1959	0
416	20240626	124500	19134006	1959	1959	1959	1959	2
417	20240626	124400	19130088	1959	1959	1959	1959	0
418	20240626	124300	19130088	1959	1959	1959	1959	0
419	20240626	124200	19130088	1959	1959	1959	1959	2
420	20240626	124100	19126170	1960	1961	1962	1960	3
421	20240626	124000	19120287	1961	1960	1962	1960	4
422	20240626	123900	19112444	1962	1962	1962	1962	1
423	20240626	123800	19110482	1962	1962	1962	1962	2
424	20240626	123700	19106558	1962	1962	1962	1962	0
425	20240626	123600	19106558	1962	1962	1962	1962	8
426	20240626	123500	19090862	1962	1962	1962	1962	4
427	20240626	123400	19083014	1962	1962	1962	1962	5
428	20240626	123300	19073204	1962	1960	1963	1960	502
429	20240626	123200	18088828	1960	1960	1960	1960	0
430	20240626	123100	18088828	1960	1957	1960	1957	5
431	20240626	123000	18079034	1960	1960	1960	1960	0
432	20240626	122900	18079034	1960	1960	1960	1960	0
433	20240626	122800	18079034	1960	1960	1960	1960	0
434	20240626	122700	18079034	1960	1960	1960	1960	0
435	20240626	122600	18079034	1960	1960	1960	1960	0
436	20240626	122500	18079034	1960	1960	1960	1960	0
437	20240626	122400	18079034	1960	1960	1960	1960	0
438	20240626	122300	18079034	1960	1960	1960	1960	0
439	20240626	122200	18079034	1960	1960	1960	1960	0
440	20240626	122100	18079034	1960	1960	1960	1960	0
441	20240626	122000	18079034	1960	1960	1960	1960	0
442	20240626	121900	18079034	1960	1960	1960	1960	0
443	20240626	121800	18079034	1960	1960	1960	1960	0
444	20240626	121700	18079034	1960	1960	1960	1960	0
445	20240626	121600	18079034	1960	1960	1960	1960	0
446	20240626	121500	18079034	1960	1960	1960	1960	0
447	20240626	121400	18079034	1960	1960	1960	1960	0
448	20240626	121300	18079034	1960	1960	1960	1960	0
449	20240626	121200	18079034	1960	1960	1960	1960	0
450	20240626	121100	18079034	1960	1960	1960	1960	0
451	20240626	121000	18079034	1960	1960	1960	1960	0
452	20240626	120900	18079034	1960	1960	1960	1960	0
453	20240626	120800	18079034	1960	1960	1960	1960	0
454	20240626	120700	18079034	1960	1960	1960	1960	0
455	20240626	120600	18079034	1960	1960	1960	1960	0
456	20240626	120500	18079034	1960	1960	1960	1960	0
457	20240626	120400	18079034	1960	1960	1960	1960	0
458	20240626	120300	18079034	1960	1960	1960	1960	0
459	20240626	120200	18079034	1960	1960	1960	1960	0
460	20240626	120100	18079034	1960	1960	1960	1960	1
461	20240626	120000	18077074	1956	1957	1957	1956	12
462	20240626	115900	18053600	1960	1960	1960	1960	0
463	20240626	115800	18053600	1960	1960	1960	1960	0
464	20240626	115700	18053600	1960	1960	1960	1960	0
465	20240626	115600	18053600	1960	1960	1960	1960	1
466	20240626	115500	18051640	1957	1957	1957	1957	0
467	20240626	115400	18051640	1957	1957	1957	1957	2
468	20240626	115300	18047726	1960	1960	1960	1960	0
469	20240626	115200	18047726	1960	1960	1960	1960	0
470	20240626	115100	18047726	1960	1960	1960	1960	0
471	20240626	115000	18047726	1960	1960	1960	1960	5
472	20240626	114900	18037926	1960	1960	1960	1960	0
473	20240626	114800	18037926	1960	1960	1960	1960	0
474	20240626	114700	18037926	1960	1960	1960	1960	2
475	20240626	114600	18034006	1962	1962	1962	1962	0
476	20240626	114500	18034006	1962	1962	1962	1962	0
477	20240626	114400	18034006	1962	1962	1962	1962	0
478	20240626	114300	18034006	1962	1962	1962	1962	0
479	20240626	114200	18034006	1962	1962	1962	1962	0
480	20240626	114100	18034006	1962	1962	1962	1962	0
481	20240626	114000	18034006	1962	1962	1962	1962	0
482	20240626	113900	18034006	1962	1962	1962	1962	0
483	20240626	113800	18034006	1962	1962	1962	1962	0
484	20240626	113700	18034006	1962	1962	1962	1962	0
485	20240626	113600	18034006	1962	1962	1962	1962	0
486	20240626	113500	18034006	1962	1962	1962	1962	0
487	20240626	113400	18034006	1962	1962	1962	1962	0
488	20240626	113300	18034006	1962	1962	1962	1962	0
489	20240626	113200	18034006	1962	1962	1962	1962	0
490	20240626	113100	18034006	1962	1962	1962	1962	0
491	20240626	113000	18034006	1962	1962	1962	1962	0
492	20240626	112900	18034006	1962	1962	1962	1962	0
493	20240626	112800	18034006	1962	1962	1962	1962	0
494	20240626	112700	18034006	1962	1962	1962	1962	0
495	20240626	112600	18034006	1962	1962	1962	1962	0
496	20240626	112500	18034006	1962	1962	1962	1962	0
497	20240626	112400	18034006	1962	1962	1962	1962	0
498	20240626	112300	18034006	1962	1962	1962	1962	0
499	20240626	112200	18034006	1962	1962	1962	1962	0
500	20240626	112100	18034006	1962	1962	1962	1962	0
501	20240626	112000	18034006	1962	1962	1962	1962	0
502	20240626	111900	18034006	1962	1962	1962	1962	8
503	20240626	111800	18018310	1958	1958	1958	1958	16
504	20240626	111700	17986982	1962	1962	1962	1962	0
505	20240626	111600	17986982	1962	1962	1962	1962	0
506	20240626	111500	17986982	1962	1960	1962	1960	30
507	20240626	111400	17928162	1963	1960	1963	1960	30
508	20240626	111300	17869345	1954	1954	1954	1954	16
509	20240626	111200	17838081	1954	1954	1954	1954	80
510	20240626	111100	17681761	1952	1952	1952	1952	0
511	20240626	111000	17681761	1952	1952	1952	1952	61
512	20240626	110900	17562689	1958	1958	1958	1958	0
513	20240626	110800	17562689	1958	1958	1958	1958	0
514	20240626	110700	17562689	1958	1958	1958	1958	0
515	20240626	110600	17562689	1958	1958	1958	1958	0
516	20240626	110500	17562689	1958	1958	1958	1958	0
517	20240626	110400	17562689	1958	1958	1958	1958	10
518	20240626	110300	17543109	1963	1963	1963	1963	0
519	20240626	110200	17543109	1963	1954	1963	1954	30
520	20240626	110100	17484332	1951	1951	1951	1951	2433
521	20240626	110000	12737549	1951	1951	1951	1951	200
522	20240626	105900	12347349	1951	1951	1951	1951	1
523	20240626	105800	12345398	1955	1955	1955	1955	0
524	20240626	105700	12345398	1955	1955	1955	1955	0
525	20240626	105600	12345398	1955	1955	1955	1955	0
526	20240626	105500	12345398	1955	1952	1955	1951	225
527	20240626	105400	11906228	1955	1954	1955	1952	305
528	20240626	105300	11310848	1956	1956	1956	1956	1
529	20240626	105200	11308892	1957	1957	1957	1957	4
530	20240626	105100	11301064	1957	1957	1957	1957	36
531	20240626	105000	11230612	1957	1957	1957	1957	10
532	20240626	104900	11211042	1957	1958	1958	1957	19
533	20240626	104800	11173850	1958	1958	1958	1958	0
534	20240626	104700	11173850	1958	1958	1958	1958	30
535	20240626	104600	11115110	1960	1960	1960	1960	0
536	20240626	104500	11115110	1960	1960	1960	1960	0
537	20240626	104400	11115110	1960	1960	1960	1960	0
538	20240626	104300	11115110	1960	1960	1960	1960	3
539	20240626	104200	11109230	1961	1955	1961	1955	2
540	20240626	104100	11105314	1955	1955	1955	1955	0
541	20240626	104000	11105314	1955	1955	1955	1955	0
542	20240626	103900	11105314	1955	1955	1955	1955	0
543	20240626	103800	11105314	1955	1955	1955	1955	1999
544	20240626	103700	7197269	1962	1962	1962	1962	0
545	20240626	103600	7197269	1962	1962	1962	1962	0
546	20240626	103500	7197269	1962	1962	1962	1962	0
547	20240626	103400	7197269	1962	1962	1962	1962	0
548	20240626	103300	7197269	1962	1962	1962	1962	0
549	20240626	103200	7197269	1962	1962	1962	1962	0
550	20240626	103100	7197269	1962	1962	1962	1962	0
551	20240626	103000	7197269	1962	1962	1962	1962	4
552	20240626	102900	7189421	1955	1963	1963	1955	201
553	20240626	102800	6796394	1964	1964	1964	1964	0
554	20240626	102700	6796394	1964	1964	1964	1964	0
555	20240626	102600	6796394	1964	1964	1964	1964	0
556	20240626	102500	6796394	1964	1964	1964	1964	0
557	20240626	102400	6796394	1964	1964	1964	1964	0
558	20240626	102300	6796394	1964	1964	1964	1964	0
559	20240626	102200	6796394	1964	1964	1964	1964	0
560	20240626	102100	6796394	1964	1964	1964	1964	0
561	20240626	102000	6796394	1964	1964	1964	1964	0
562	20240626	101900	6796394	1964	1964	1964	1964	0
563	20240626	101800	6796394	1964	1964	1964	1964	0
564	20240626	101700	6796394	1964	1964	1964	1964	0
565	20240626	101600	6796394	1964	1964	1964	1964	0
566	20240626	101500	6796394	1964	1964	1964	1964	0
567	20240626	101400	6796394	1964	1958	1964	1958	31
568	20240626	101300	6735685	1959	1960	1960	1959	6
569	20240626	101200	6723928	1960	1960	1960	1960	21
570	20240626	101100	6682768	1960	1960	1960	1960	15
571	20240626	101000	6653368	1960	1960	1963	1960	9
572	20240626	100900	6635725	1960	1960	1960	1960	10
573	20240626	100800	6616125	1964	1964	1964	1964	0
574	20240626	100700	6616125	1964	1964	1964	1964	0
575	20240626	100600	6616125	1964	1956	1964	1955	1004
576	20240626	100500	4652706	1956	1964	1964	1956	1412
577	20240626	100400	1889649	1964	1964	1964	1964	0
578	20240626	100300	1889649	1964	1964	1964	1964	0
579	20240626	100200	1889649	1964	1964	1964	1964	0
580	20240626	100100	1889649	1964	1964	1964	1964	0
581	20240626	100000	1889649	1964	1964	1964	1964	0
582	20240626	095900	1889649	1964	1964	1964	1964	1
583	20240626	095800	1887685	1965	1965	1965	1965	0
584	20240626	095700	1887685	1965	1965	1965	1965	1
585	20240626	095600	1885720	1965	1964	1965	1964	3
586	20240626	095500	1879827	1963	1963	1963	1963	0
587	20240626	095400	1879827	1963	1963	1963	1963	0
588	20240626	095300	1879827	1963	1963	1963	1963	0
589	20240626	095200	1879827	1963	1963	1963	1963	0
590	20240626	095100	1879827	1963	1963	1963	1963	0
591	20240626	095000	1879827	1963	1963	1963	1963	0
592	20240626	094900	1879827	1963	1963	1963	1963	0
593	20240626	094800	1879827	1963	1963	1963	1963	0
594	20240626	094700	1879827	1963	1963	1963	1963	4
595	20240626	094600	1871975	1960	1960	1960	1960	33
596	20240626	094500	1807295	1963	1963	1963	1963	0
597	20240626	094400	1807295	1963	1963	1963	1963	0
598	20240626	094300	1807295	1963	1963	1963	1963	0
599	20240626	094200	1807295	1963	1963	1963	1963	0
600	20240626	094100	1807295	1963	1963	1963	1963	0
601	20240626	094000	1807295	1963	1963	1963	1963	0
602	20240626	093900	1807295	1963	1963	1963	1963	0
603	20240626	093800	1807295	1963	1963	1963	1963	0
604	20240626	093700	1807295	1963	1963	1963	1963	0
605	20240626	093600	1807295	1963	1963	1963	1963	0
606	20240626	093500	1807295	1963	1963	1963	1963	101
607	20240626	093400	1609032	1967	1967	1967	1967	0
608	20240626	093300	1609032	1967	1967	1967	1967	0
609	20240626	093200	1609032	1967	1967	1967	1967	0
610	20240626	093100	1609032	1967	1967	1967	1967	0
611	20240626	093000	1609032	1967	1967	1967	1967	0
612	20240626	092900	1609032	1967	1967	1967	1967	0
613	20240626	092800	1609032	1967	1967	1967	1967	0
614	20240626	092700	1609032	1967	1967	1967	1967	0
615	20240626	092600	1609032	1967	1967	1967	1967	0
616	20240626	092500	1609032	1967	1967	1967	1967	0
617	20240626	092400	1609032	1967	1967	1967	1967	0
618	20240626	092300	1609032	1967	1967	1967	1967	0
619	20240626	092200	1609032	1967	1967	1967	1967	0
620	20240626	092100	1609032	1967	1967	1967	1967	0
621	20240626	092000	1609032	1967	1967	1967	1967	0
622	20240626	091900	1609032	1967	1967	1967	1967	0
623	20240626	091800	1609032	1967	1967	1967	1967	0
624	20240626	091700	1609032	1967	1967	1967	1967	0
625	20240626	091600	1609032	1967	1967	1967	1967	0
626	20240626	091500	1609032	1967	1967	1967	1967	0
627	20240626	091400	1609032	1967	1967	1967	1967	0
628	20240626	091300	1609032	1967	1967	1967	1967	0
629	20240626	091200	1609032	1967	1967	1967	1967	0
630	20240626	091100	1609032	1967	1967	1967	1967	0
631	20240626	091000	1609032	1967	1967	1967	1967	0
632	20240626	090900	1609032	1967	1967	1967	1967	0
633	20240626	090800	1609032	1967	1967	1967	1967	0
634	20240626	090700	1609032	1967	1967	1967	1967	0
635	20240626	090600	1609032	1967	1967	1967	1967	0
636	20240626	090500	1609032	1967	1967	1967	1967	0
637	20240626	090400	1609032	1967	1967	1967	1967	1
638	20240626	090300	1607065	1968	1968	1968	1968	0
639	20240626	090200	1607065	1968	1968	1968	1968	0
640	20240626	090100	1607065	1968	1968	1968	1968	0
641	20240626	090000	1607065	1968	1955	1968	1955	819