KissMeData/011420/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	185700	435908795	1950	1950	1950	1950	1302
3	20240624	185600	435908795	1950	1950	1950	1950	0
4	20240624	185500	435908795	1950	1950	1950	1950	0
5	20240624	185400	435908795	1950	1950	1950	1950	0
6	20240624	185300	435908795	1950	1950	1950	1950	0
7	20240624	185200	435908795	1950	1950	1950	1950	0
8	20240624	185100	435908795	1950	1950	1950	1950	0
9	20240624	185000	435908795	1950	1950	1950	1950	0
10	20240624	184900	435908795	1950	1950	1950	1950	0
11	20240624	184800	435908795	1950	1950	1950	1950	0
12	20240624	184700	435908795	1950	1950	1950	1950	0
13	20240624	184600	435908795	1950	1950	1950	1950	0
14	20240624	184500	435908795	1950	1950	1950	1950	0
15	20240624	184400	435908795	1950	1950	1950	1950	0
16	20240624	184300	435908795	1950	1950	1950	1950	0
17	20240624	184200	435908795	1950	1950	1950	1950	0
18	20240624	184100	435908795	1950	1950	1950	1950	0
19	20240624	184000	435908795	1950	1950	1950	1950	0
20	20240624	183900	435908795	1950	1950	1950	1950	0
21	20240624	183800	435908795	1950	1950	1950	1950	0
22	20240624	183700	435908795	1950	1950	1950	1950	0
23	20240624	183600	435908795	1950	1950	1950	1950	0
24	20240624	183500	435908795	1950	1950	1950	1950	0
25	20240624	183400	435908795	1950	1950	1950	1950	0
26	20240624	183300	435908795	1950	1950	1950	1950	0
27	20240624	183200	435908795	1950	1950	1950	1950	0
28	20240624	183100	435908795	1950	1950	1950	1950	0
29	20240624	183000	435908795	1950	1950	1950	1950	0
30	20240624	182900	435908795	1950	1950	1950	1950	0
31	20240624	182800	435908795	1950	1950	1950	1950	0
32	20240624	182700	435908795	1950	1950	1950	1950	1302
33	20240624	182600	435908795	1950	1950	1950	1950	0
34	20240624	182500	435908795	1950	1950	1950	1950	0
35	20240624	182400	435908795	1950	1950	1950	1950	0
36	20240624	182300	435908795	1950	1950	1950	1950	0
37	20240624	182200	435908795	1950	1950	1950	1950	0
38	20240624	182100	435908795	1950	1950	1950	1950	0
39	20240624	182000	435908795	1950	1950	1950	1950	0
40	20240624	181900	435908795	1950	1950	1950	1950	0
41	20240624	181800	435908795	1950	1950	1950	1950	0
42	20240624	181700	435908795	1950	1950	1950	1950	0
43	20240624	181600	435908795	1950	1950	1950	1950	0
44	20240624	181500	435908795	1950	1950	1950	1950	0
45	20240624	181400	435908795	1950	1950	1950	1950	0
46	20240624	181300	435908795	1950	1950	1950	1950	0
47	20240624	181200	435908795	1950	1950	1950	1950	0
48	20240624	181100	435908795	1950	1950	1950	1950	0
49	20240624	181000	435908795	1950	1950	1950	1950	0
50	20240624	180900	435908795	1950	1950	1950	1950	0
51	20240624	180800	435908795	1950	1950	1950	1950	0
52	20240624	180700	435908795	1950	1950	1950	1950	0
53	20240624	180600	435908795	1950	1950	1950	1950	0
54	20240624	180500	435908795	1950	1950	1950	1950	0
55	20240624	180400	435908795	1950	1950	1950	1950	0
56	20240624	180300	435908795	1950	1950	1950	1950	0
57	20240624	180200	435908795	1950	1950	1950	1950	0
58	20240624	180100	435908795	1950	1950	1950	1950	0
59	20240624	180000	435908795	1950	1950	1950	1950	0
60	20240624	175900	435908795	1950	1950	1950	1950	0
61	20240624	175800	435908795	1950	1950	1950	1950	0
62	20240624	175700	435908795	1950	1950	1950	1950	1302
63	20240624	175600	435908795	1950	1950	1950	1950	0
64	20240624	175500	435908795	1950	1950	1950	1950	0
65	20240624	175400	435908795	1950	1950	1950	1950	0
66	20240624	175300	435908795	1950	1950	1950	1950	0
67	20240624	175200	435908795	1950	1950	1950	1950	0
68	20240624	175100	435908795	1950	1950	1950	1950	0
69	20240624	175000	435908795	1950	1950	1950	1950	0
70	20240624	174900	435908795	1950	1950	1950	1950	0
71	20240624	174800	435908795	1950	1950	1950	1950	0
72	20240624	174700	435908795	1950	1950	1950	1950	0
73	20240624	174600	435908795	1950	1950	1950	1950	0
74	20240624	174500	435908795	1950	1950	1950	1950	0
75	20240624	174400	435908795	1950	1950	1950	1950	0
76	20240624	174300	435908795	1950	1950	1950	1950	0
77	20240624	174200	435908795	1950	1950	1950	1950	0
78	20240624	174100	435908795	1950	1950	1950	1950	0
79	20240624	174000	435908795	1950	1950	1950	1950	0
80	20240624	173900	435908795	1950	1950	1950	1950	0
81	20240624	173800	435908795	1950	1950	1950	1950	0
82	20240624	173700	435908795	1950	1950	1950	1950	0
83	20240624	173600	435908795	1950	1950	1950	1950	0
84	20240624	173500	435908795	1950	1950	1950	1950	0
85	20240624	173400	435908795	1950	1950	1950	1950	0
86	20240624	173300	435908795	1950	1950	1950	1950	0
87	20240624	173200	435908795	1950	1950	1950	1950	0
88	20240624	173100	435908795	1950	1950	1950	1950	0
89	20240624	173000	435908795	1950	1950	1950	1950	0
90	20240624	172900	435908795	1950	1950	1950	1950	0
91	20240624	172800	435908795	1950	1950	1950	1950	0
92	20240624	172700	435908795	1950	1950	1950	1950	1302
93	20240624	172600	435908795	1950	1950	1950	1950	0
94	20240624	172500	435908795	1950	1950	1950	1950	0
95	20240624	172400	435908795	1950	1950	1950	1950	0
96	20240624	172300	435908795	1950	1950	1950	1950	0
97	20240624	172200	435908795	1950	1950	1950	1950	0
98	20240624	172100	435908795	1950	1950	1950	1950	0
99	20240624	172000	435908795	1950	1950	1950	1950	0
100	20240624	171900	435908795	1950	1950	1950	1950	0
101	20240624	171800	435908795	1950	1950	1950	1950	0
102	20240624	171700	435908795	1950	1950	1950	1950	0
103	20240624	171600	435908795	1950	1950	1950	1950	0
104	20240624	171500	435908795	1950	1950	1950	1950	0
105	20240624	171400	435908795	1950	1950	1950	1950	0
106	20240624	171300	435908795	1950	1950	1950	1950	0
107	20240624	171200	435908795	1950	1950	1950	1950	0
108	20240624	171100	435908795	1950	1950	1950	1950	0
109	20240624	171000	435908795	1950	1950	1950	1950	0
110	20240624	170900	435908795	1950	1950	1950	1950	0
111	20240624	170800	435908795	1950	1950	1950	1950	0
112	20240624	170700	435908795	1950	1950	1950	1950	0
113	20240624	170600	435908795	1950	1950	1950	1950	0
114	20240624	170500	435908795	1950	1950	1950	1950	0
115	20240624	170400	435908795	1950	1950	1950	1950	0
116	20240624	170300	435908795	1950	1950	1950	1950	0
117	20240624	170200	435908795	1950	1950	1950	1950	0
118	20240624	170100	435908795	1950	1950	1950	1950	0
119	20240624	170000	435908795	1950	1950	1950	1950	0
120	20240624	165900	435908795	1950	1950	1950	1950	0
121	20240624	165800	435908795	1950	1950	1950	1950	0
122	20240624	165700	435908795	1950	1950	1950	1950	1302
123	20240624	165600	435908795	1950	1950	1950	1950	0
124	20240624	165500	435908795	1950	1950	1950	1950	0
125	20240624	165400	435908795	1950	1950	1950	1950	0
126	20240624	165300	435908795	1950	1950	1950	1950	0
127	20240624	165200	435908795	1950	1950	1950	1950	0
128	20240624	165100	435908795	1950	1950	1950	1950	0
129	20240624	165000	435908795	1950	1950	1950	1950	0
130	20240624	164900	435908795	1950	1950	1950	1950	0
131	20240624	164800	435908795	1950	1950	1950	1950	0
132	20240624	164700	435908795	1950	1950	1950	1950	0
133	20240624	164600	435908795	1950	1950	1950	1950	0
134	20240624	164500	435908795	1950	1950	1950	1950	0
135	20240624	164400	435908795	1950	1950	1950	1950	0
136	20240624	164300	435908795	1950	1950	1950	1950	0
137	20240624	164200	435908795	1950	1950	1950	1950	0
138	20240624	164100	435908795	1950	1950	1950	1950	0
139	20240624	164000	435908795	1950	1950	1950	1950	0
140	20240624	163900	435908795	1950	1950	1950	1950	0
141	20240624	163800	435908795	1950	1950	1950	1950	0
142	20240624	163700	435908795	1950	1950	1950	1950	0
143	20240624	163600	435908795	1950	1950	1950	1950	0
144	20240624	163500	435908795	1950	1950	1950	1950	0
145	20240624	163400	435908795	1950	1950	1950	1950	0
146	20240624	163300	435908795	1950	1950	1950	1950	0
147	20240624	163200	435908795	1950	1950	1950	1950	0
148	20240624	163100	435908795	1950	1950	1950	1950	0
149	20240624	163000	435908795	1950	1950	1950	1950	0
150	20240624	162900	435908795	1950	1950	1950	1950	0
151	20240624	162800	435908795	1950	1950	1950	1950	0
152	20240624	162700	435908795	1950	1950	1950	1950	1302
153	20240624	162600	435908795	1950	1950	1950	1950	0
154	20240624	162500	435908795	1950	1950	1950	1950	0
155	20240624	162400	435908795	1950	1950	1950	1950	0
156	20240624	162300	435908795	1950	1950	1950	1950	0
157	20240624	162200	435908795	1950	1950	1950	1950	0
158	20240624	162100	435908795	1950	1950	1950	1950	0
159	20240624	162000	435908795	1950	1950	1950	1950	0
160	20240624	161900	435908795	1950	1950	1950	1950	0
161	20240624	161800	435908795	1950	1950	1950	1950	0
162	20240624	161700	435908795	1950	1950	1950	1950	0
163	20240624	161600	435908795	1950	1950	1950	1950	0
164	20240624	161500	435908795	1950	1950	1950	1950	0
165	20240624	161400	435908795	1950	1950	1950	1950	0
166	20240624	161300	435908795	1950	1950	1950	1950	0
167	20240624	161200	435908795	1950	1950	1950	1950	0
168	20240624	161100	435908795	1950	1950	1950	1950	0
169	20240624	161000	435908795	1950	1950	1950	1950	0
170	20240624	160900	435908795	1950	1950	1950	1950	0
171	20240624	160800	435908795	1950	1950	1950	1950	0
172	20240624	160700	435908795	1950	1950	1950	1950	0
173	20240624	160600	435908795	1950	1950	1950	1950	0
174	20240624	160500	435908795	1950	1950	1950	1950	0
175	20240624	160400	435908795	1950	1950	1950	1950	0
176	20240624	160300	435908795	1950	1950	1950	1950	0
177	20240624	160200	435908795	1950	1950	1950	1950	0
178	20240624	160100	435908795	1950	1950	1950	1950	0
179	20240624	160000	435908795	1950	1950	1950	1950	0
180	20240624	155900	435908795	1950	1950	1950	1950	0
181	20240624	155800	435908795	1950	1950	1950	1950	0
182	20240624	155700	435908795	1950	1950	1950	1950	1302
183	20240624	155600	435908795	1950	1950	1950	1950	0
184	20240624	155500	435908795	1950	1950	1950	1950	0
185	20240624	155400	435908795	1950	1950	1950	1950	0
186	20240624	155300	435908795	1950	1950	1950	1950	0
187	20240624	155200	435908795	1950	1950	1950	1950	0
188	20240624	155100	435908795	1950	1950	1950	1950	0
189	20240624	155000	435908795	1950	1950	1950	1950	0
190	20240624	154900	435908795	1950	1950	1950	1950	0
191	20240624	154800	435908795	1950	1950	1950	1950	0
192	20240624	154700	435908795	1950	1950	1950	1950	0
193	20240624	154600	435908795	1950	1950	1950	1950	0
194	20240624	154500	435908795	1950	1950	1950	1950	0
195	20240624	154400	435908795	1950	1950	1950	1950	0
196	20240624	154300	435908795	1950	1950	1950	1950	0
197	20240624	154200	435908795	1950	1950	1950	1950	0
198	20240624	154100	435908795	1950	1950	1950	1950	0
199	20240624	154000	435908795	1950	1950	1950	1950	0
200	20240624	153900	435908795	1950	1950	1950	1950	0
201	20240624	153800	435908795	1950	1950	1950	1950	0
202	20240624	153700	435908795	1950	1950	1950	1950	0
203	20240624	153600	435908795	1950	1950	1950	1950	0
204	20240624	153500	435908795	1950	1950	1950	1950	0
205	20240624	153400	435908795	1950	1950	1950	1950	0
206	20240624	153300	435908795	1950	1950	1950	1950	0
207	20240624	153200	435908795	1950	1950	1950	1950	0
208	20240624	153100	435908795	1950	1950	1950	1950	0
209	20240624	153000	435908795	1950	1950	1950	1950	1302
210	20240624	152900	433369895	1949	1949	1949	1949	0
211	20240624	152800	433369895	1949	1949	1949	1949	0
212	20240624	152700	433369895	1949	1949	1949	1949	0
213	20240624	152600	433369895	1949	1949	1949	1949	0
214	20240624	152500	433369895	1949	1949	1949	1949	0
215	20240624	152400	433369895	1949	1949	1949	1949	0
216	20240624	152300	433369895	1949	1949	1949	1949	0
217	20240624	152200	433369895	1949	1949	1949	1949	0
218	20240624	152100	433369895	1949	1949	1949	1949	0
219	20240624	152000	433369895	1949	1949	1949	1949	0
220	20240624	151900	433369895	1949	1952	1952	1949	28
221	20240624	151800	433315244	1951	1951	1951	1951	1
222	20240624	151700	433313293	1953	1953	1953	1953	0
223	20240624	151600	433313293	1953	1953	1953	1953	343
224	20240624	151500	432643414	1943	1950	1952	1943	260
225	20240624	151400	432137180	1956	1944	1956	1944	614
226	20240624	151300	430941606	1945	1945	1945	1944	621
227	20240624	151200	429734224	1946	1946	1946	1946	3
228	20240624	151100	429728386	1942	1942	1942	1942	0
229	20240624	151000	429728386	1942	1945	1945	1942	500
230	20240624	150900	428756377	1948	1948	1948	1948	1
231	20240624	150800	428754429	1936	1936	1936	1936	0
232	20240624	150700	428754429	1936	1940	1940	1936	1000
233	20240624	150600	426816648	1940	1940	1940	1940	0
234	20240624	150500	426816648	1940	1940	1940	1940	0
235	20240624	150400	426816648	1940	1940	1940	1940	200
236	20240624	150300	426428648	1940	1940	1940	1940	0
237	20240624	150200	426428648	1940	1940	1940	1940	5
238	20240624	150100	426418948	1940	1940	1940	1940	0
239	20240624	150000	426418948	1940	1940	1940	1940	0
240	20240624	145900	426418948	1940	1940	1940	1940	0
241	20240624	145800	426418948	1940	1940	1940	1940	0
242	20240624	145700	426418948	1940	1940	1940	1940	50
243	20240624	145600	426321948	1940	1940	1940	1940	0
244	20240624	145500	426321948	1940	1940	1940	1940	0
245	20240624	145400	426321948	1940	1940	1940	1940	1055
246	20240624	145300	424275248	1940	1940	1940	1940	5
247	20240624	145200	424265548	1940	1946	1946	1940	520
248	20240624	145100	423254653	1946	1945	1946	1944	402
249	20240624	145000	422472517	1946	1946	1946	1946	798
250	20240624	144900	420919609	1945	1945	1945	1945	200
251	20240624	144800	420530609	1946	1946	1946	1946	100
252	20240624	144700	420336009	1942	1942	1942	1942	0
253	20240624	144600	420336009	1942	1942	1942	1942	0
254	20240624	144500	420336009	1942	1942	1942	1942	0
255	20240624	144400	420336009	1942	1942	1942	1942	0
256	20240624	144300	420336009	1942	1946	1946	1942	100
257	20240624	144200	420141778	1944	1946	1946	1944	303
258	20240624	144100	419552657	1946	1946	1946	1946	0
259	20240624	144000	419552657	1946	1946	1946	1946	3
260	20240624	143900	419546819	1941	1941	1941	1941	0
261	20240624	143800	419546819	1941	1941	1941	1941	780
262	20240624	143700	418032839	1941	1939	1941	1939	714
263	20240624	143600	416647984	1939	1939	1939	1939	20
264	20240624	143500	416609204	1940	1938	1940	1932	5424
265	20240624	143400	406113176	1938	1940	1940	1938	5731
266	20240624	143300	395002080	1940	1941	1941	1940	2581
267	20240624	143200	389994919	1941	1941	1941	1941	754
268	20240624	143100	388531405	1941	1944	1944	1941	400
269	20240624	143000	387754975	1941	1941	1941	1941	0
270	20240624	142900	387754975	1941	1941	1941	1941	351
271	20240624	142800	387073684	1941	1949	1949	1941	1027
272	20240624	142700	385080265	1949	1942	1949	1942	1404
273	20240624	142600	382346439	1948	1948	1948	1948	0
274	20240624	142500	382346439	1948	1947	1948	1947	936
275	20240624	142400	380523850	1941	1941	1941	1941	0
276	20240624	142300	380523850	1941	1941	1941	1941	0
277	20240624	142200	380523850	1941	1943	1943	1941	1027
278	20240624	142100	378529801	1947	1947	1947	1947	0
279	20240624	142000	378529801	1947	1947	1947	1947	1
280	20240624	141900	378527854	1941	1941	1941	1941	0
281	20240624	141800	378527854	1941	1941	1941	1941	2
282	20240624	141700	378523972	1941	1943	1943	1941	2500
283	20240624	141600	373669790	1948	1948	1948	1948	0
284	20240624	141500	373669790	1948	1948	1948	1948	0
285	20240624	141400	373669790	1948	1948	1948	1948	0
286	20240624	141300	373669790	1948	1948	1948	1948	0
287	20240624	141200	373669790	1948	1948	1948	1948	0
288	20240624	141100	373669790	1948	1947	1948	1947	579
289	20240624	141000	372542474	1947	1946	1947	1946	249
290	20240624	140900	372057914	1941	1941	1941	1941	0
291	20240624	140800	372057914	1941	1942	1942	1941	500
292	20240624	140700	371087327	1946	1946	1946	1946	0
293	20240624	140600	371087327	1946	1946	1946	1946	706
294	20240624	140500	369713451	1942	1942	1942	1942	200
295	20240624	140400	369325051	1942	1944	1944	1942	850
296	20240624	140300	367674115	1944	1944	1944	1944	200
297	20240624	140200	367285315	1942	1942	1942	1942	0
298	20240624	140100	367285315	1942	1942	1942	1942	0
299	20240624	140000	367285315	1942	1942	1942	1942	0
300	20240624	135900	367285315	1942	1942	1942	1942	0
301	20240624	135800	367285315	1942	1943	1943	1942	1356
302	20240624	135700	364651354	1950	1950	1950	1950	0
303	20240624	135600	364651354	1950	1950	1950	1950	0
304	20240624	135500	364651354	1950	1950	1950	1950	0
305	20240624	135400	364651354	1950	1950	1950	1950	693
306	20240624	135300	363300004	1949	1950	1950	1949	201
307	20240624	135200	362908254	1950	1948	1950	1948	100
308	20240624	135100	362713260	1948	1948	1948	1948	112
309	20240624	135000	362495084	1941	1948	1948	1941	4124
310	20240624	134900	354483419	1954	1954	1954	1954	2
311	20240624	134800	354479511	1954	1954	1954	1954	2
312	20240624	134700	354475603	1954	1954	1954	1954	2
313	20240624	134600	354471695	1945	1945	1945	1945	0
314	20240624	134500	354471695	1945	1945	1945	1945	0
315	20240624	134400	354471695	1945	1959	1959	1945	298
316	20240624	134300	353891623	1961	1961	1961	1961	0
317	20240624	134200	353891623	1961	1960	1961	1960	2
318	20240624	134100	353887702	1960	1957	1960	1957	2005
319	20240624	134000	349960010	1953	1953	1953	1953	954
320	20240624	133900	348096848	1954	1951	1954	1951	1500
321	20240624	133800	345166282	1951	1951	1951	1951	510
322	20240624	133700	344171272	1953	1953	1953	1953	10
323	20240624	133600	344151742	1953	1953	1953	1953	1002
324	20240624	133500	342194836	1950	1950	1950	1950	1000
325	20240624	133400	340244836	1945	1945	1945	1945	51
326	20240624	133300	340145641	1945	1950	1950	1945	6
327	20240624	133200	340133961	1950	1950	1950	1950	0
328	20240624	133100	340133961	1950	1950	1950	1950	50
329	20240624	133000	340036461	1953	1953	1953	1953	3
330	20240624	132900	340030602	1953	1953	1953	1953	0
331	20240624	132800	340030602	1953	1953	1953	1953	0
332	20240624	132700	340030602	1953	1953	1953	1953	0
333	20240624	132600	340030602	1953	1953	1953	1953	0
334	20240624	132500	340030602	1953	1953	1953	1953	0
335	20240624	132400	340030602	1953	1953	1953	1953	2
336	20240624	132300	340026696	1954	1954	1954	1954	0
337	20240624	132200	340026696	1954	1954	1954	1954	0
338	20240624	132100	340026696	1954	1954	1954	1954	1
339	20240624	132000	340024742	1954	1954	1954	1954	0
340	20240624	131900	340024742	1954	1954	1954	1954	0
341	20240624	131800	340024742	1954	1954	1954	1954	2
342	20240624	131700	340020834	1943	1943	1943	1943	0
343	20240624	131600	340020834	1943	1943	1943	1943	5
344	20240624	131500	340011119	1943	1943	1943	1943	0
345	20240624	131400	340011119	1943	1943	1943	1943	0
346	20240624	131300	340011119	1943	1943	1943	1943	0
347	20240624	131200	340011119	1943	1953	1953	1943	3
348	20240624	131100	340005270	1955	1955	1955	1955	0
349	20240624	131000	340005270	1955	1950	1955	1950	727
350	20240624	130900	338585470	1944	1945	1945	1944	1200
351	20240624	130800	336252652	1945	1945	1945	1945	0
352	20240624	130700	336252652	1945	1945	1945	1945	1362
353	20240624	130600	333603562	1945	1950	1950	1945	303
354	20240624	130500	333014217	1950	1945	1950	1945	2
355	20240624	130400	333010322	1955	1955	1955	1955	19
356	20240624	130300	332973177	1955	1954	1955	1954	65
357	20240624	130200	332846152	1954	1954	1954	1954	0
358	20240624	130100	332846152	1954	1948	1954	1945	1365
359	20240624	130000	330184832	1953	1953	1953	1953	2
360	20240624	125900	330180926	1953	1953	1953	1953	0
361	20240624	125800	330180926	1953	1953	1953	1953	0
362	20240624	125700	330180926	1953	1953	1953	1953	1
363	20240624	125600	330178973	1953	1953	1953	1953	1
364	20240624	125500	330177020	1953	1953	1953	1944	1261
365	20240624	125400	327720686	1953	1953	1953	1953	2
366	20240624	125300	327716780	1953	1953	1953	1953	0
367	20240624	125200	327716780	1953	1950	1953	1941	7266
368	20240624	125100	313600021	1950	1950	1950	1950	0
369	20240624	125000	313600021	1950	1950	1950	1950	244
370	20240624	124900	313124221	1950	1953	1953	1950	183
371	20240624	124800	312767362	1953	1950	1953	1950	103
372	20240624	124700	312566503	1950	1951	1953	1950	1283
373	20240624	124600	310063370	1953	1953	1953	1953	0
374	20240624	124500	310063370	1953	1953	1953	1953	100
375	20240624	124400	309868070	1953	1953	1953	1953	0
376	20240624	124300	309868070	1953	1953	1953	1953	13
377	20240624	124200	309842681	1953	1951	1953	1951	984
378	20240624	124100	307922893	1951	1951	1951	1951	3
379	20240624	124000	307917040	1951	1947	1951	1947	12
380	20240624	123900	307893658	1946	1953	1953	1946	31
381	20240624	123800	307833187	1953	1953	1953	1953	65
382	20240624	123700	307706242	1953	1953	1953	1953	0
383	20240624	123600	307706242	1953	1953	1953	1953	32
384	20240624	123500	307643746	1955	1955	1955	1955	4
385	20240624	123400	307635926	1956	1956	1956	1956	1
386	20240624	123300	307633970	1943	1951	1951	1943	5076
387	20240624	123200	297758356	1952	1953	1953	1952	502
388	20240624	123100	296778152	1954	1954	1954	1954	57
389	20240624	123000	296666774	1959	1959	1959	1959	2
390	20240624	122900	296662856	1954	1959	1959	1954	3064
391	20240624	122800	290675558	1959	1959	1959	1959	0
392	20240624	122700	290675558	1959	1959	1959	1959	0
393	20240624	122600	290675558	1959	1959	1959	1959	0
394	20240624	122500	290675558	1959	1955	1959	1955	107
395	20240624	122400	290466345	1956	1956	1956	1956	2
396	20240624	122300	290462433	1955	1955	1955	1955	0
397	20240624	122200	290462433	1955	1955	1955	1955	37
398	20240624	122100	290390098	1956	1956	1956	1955	202
399	20240624	122000	289995125	1955	1956	1956	1955	3
400	20240624	121900	289989259	1954	1954	1954	1954	243
401	20240624	121800	289514437	1954	1954	1954	1954	2
402	20240624	121700	289510529	1953	1954	1954	1953	296
403	20240624	121600	288932219	1954	1954	1954	1954	0
404	20240624	121500	288932219	1954	1954	1954	1954	508
405	20240624	121400	287939587	1954	1954	1954	1954	0
406	20240624	121300	287939587	1954	1954	1954	1954	0
407	20240624	121200	287939587	1954	1954	1954	1954	433
408	20240624	121100	287093505	1952	1950	1952	1950	998
409	20240624	121000	285146409	1950	1950	1950	1950	1134
410	20240624	120900	282935109	1946	1946	1946	1946	42
411	20240624	120800	282853377	1949	1948	1949	1948	155
412	20240624	120700	282551284	1949	1949	1949	1949	0
413	20240624	120600	282551284	1949	1947	1949	1947	2
414	20240624	120500	282547388	1949	1949	1949	1949	0
415	20240624	120400	282547388	1949	1949	1949	1949	0
416	20240624	120300	282547388	1949	1949	1949	1949	0
417	20240624	120200	282547388	1949	1948	1949	1941	1350
418	20240624	120100	279919125	1948	1948	1953	1948	1308
419	20240624	120000	277369838	1948	1946	1948	1946	491
420	20240624	115900	276413441	1942	1948	1948	1942	4
421	20240624	115800	276405661	1944	1935	1944	1935	986
422	20240624	115700	274493564	1935	1953	1953	1935	1262
423	20240624	115600	272046453	1942	1937	1942	1937	13881
424	20240624	115500	245157886	1860	1860	1860	1860	0
425	20240624	115400	245157886	1860	1973	1973	1860	20165
426	20240624	115300	205630283	1971	1975	1975	1971	10000
427	20240624	115200	185913428	1976	1976	1976	1976	30
428	20240624	115100	185854148	1984	1984	1984	1984	0
429	20240624	115000	185854148	1984	1984	1984	1984	0
430	20240624	114900	185854148	1984	1984	1984	1984	0
431	20240624	114800	185854148	1984	1984	1984	1984	2
432	20240624	114700	185850180	1985	1985	1985	1985	0
433	20240624	114600	185850180	1985	1985	1985	1985	0
434	20240624	114500	185850180	1985	1985	1985	1985	0
435	20240624	114400	185850180	1985	1985	1985	1985	0
436	20240624	114300	185850180	1985	1985	1985	1985	0
437	20240624	114200	185850180	1985	1985	1985	1985	2
438	20240624	114100	185846210	1980	1980	1980	1980	0
439	20240624	114000	185846210	1980	1980	1980	1980	0
440	20240624	113900	185846210	1980	1979	1980	1979	1000
441	20240624	113800	183866274	1980	1980	1980	1980	0
442	20240624	113700	183866274	1980	1980	1980	1980	8
443	20240624	113600	183850434	1980	1975	1980	1971	4510
444	20240624	113500	174951367	1975	1975	1975	1975	5
445	20240624	113400	174941492	1975	1975	1975	1975	390
446	20240624	113300	174171242	1975	1975	1975	1975	0
447	20240624	113200	174171242	1975	1975	1975	1975	0
448	20240624	113100	174171242	1975	1975	1975	1975	0
449	20240624	113000	174171242	1975	1984	1984	1975	491
450	20240624	112900	173201508	1975	1975	1975	1975	0
451	20240624	112800	173201508	1975	1975	1975	1975	0
452	20240624	112700	173201508	1975	1977	1977	1975	584
453	20240624	112600	172048098	1975	1976	1976	1975	500
454	20240624	112500	171060498	1975	1979	1979	1975	4151
455	20240624	112400	162852020	1988	1988	1988	1988	1
456	20240624	112300	162850032	1988	1988	1988	1988	0
457	20240624	112200	162850032	1988	1988	1988	1988	1
458	20240624	112100	162848044	1989	1989	1989	1989	0
459	20240624	112000	162848044	1989	1989	1989	1989	0
460	20240624	111900	162848044	1989	1989	1989	1989	0
461	20240624	111800	162848044	1989	1989	1989	1989	1
462	20240624	111700	162846055	1990	1990	1990	1990	0
463	20240624	111600	162846055	1990	1990	1990	1990	0
464	20240624	111500	162846055	1990	1990	1990	1990	0
465	20240624	111400	162846055	1990	1990	1990	1990	0
466	20240624	111300	162846055	1990	1990	1990	1990	0
467	20240624	111200	162846055	1990	1990	1990	1990	601
468	20240624	111100	161650065	1989	1989	1989	1989	0
469	20240624	111000	161650065	1989	1989	1989	1989	0
470	20240624	110900	161650065	1989	1989	1989	1972	40506
471	20240624	110800	81576550	1989	1989	1989	1989	0
472	20240624	110700	81576550	1989	1989	1989	1989	0
473	20240624	110600	81576550	1989	1989	1989	1989	1
474	20240624	110500	81574561	1981	1981	1981	1981	0
475	20240624	110400	81574561	1981	1981	1981	1981	0
476	20240624	110300	81574561	1981	1981	1981	1981	0
477	20240624	110200	81574561	1981	1981	1981	1981	300
478	20240624	110100	80980261	1985	1985	1985	1985	0
479	20240624	110000	80980261	1985	1985	1985	1985	1
480	20240624	105900	80978276	1981	1981	1981	1981	0
481	20240624	105800	80978276	1981	1981	1981	1981	0
482	20240624	105700	80978276	1981	1981	1981	1981	0
483	20240624	105600	80978276	1981	1981	1981	1981	500
484	20240624	105500	79987776	1981	1981	1981	1981	427
485	20240624	105400	79141889	1981	1981	1981	1981	100
486	20240624	105300	78943789	1981	1981	1981	1981	1172
487	20240624	105200	76622057	1981	1981	1981	1981	0
488	20240624	105100	76622057	1981	1981	1981	1981	378
489	20240624	105000	75873239	1981	1981	1981	1981	0
490	20240624	104900	75873239	1981	1981	1981	1981	581
491	20240624	104800	74722278	1981	1984	1984	1981	612
492	20240624	104700	73509900	1985	1985	1985	1985	1
493	20240624	104600	73507915	1985	1985	1985	1985	5
494	20240624	104500	73497990	1985	1986	1986	1985	251
495	20240624	104400	72999505	1986	1986	1986	1986	0
496	20240624	104300	72999505	1986	1986	1986	1986	1
497	20240624	104200	72997519	1987	1987	1987	1987	0
498	20240624	104100	72997519	1987	1987	1987	1987	2
499	20240624	104000	72993545	1988	1987	1988	1987	2
500	20240624	103900	72989570	1980	1980	1980	1980	0
501	20240624	103800	72989570	1980	1981	1981	1980	3658
502	20240624	103700	65746630	1980	1980	1980	1980	0
503	20240624	103600	65746630	1980	1980	1980	1980	0
504	20240624	103500	65746630	1980	1980	1980	1980	0
505	20240624	103400	65746630	1980	1980	1980	1980	0
506	20240624	103300	65746630	1980	1980	1980	1980	0
507	20240624	103200	65746630	1980	1980	1980	1980	0
508	20240624	103100	65746630	1980	1980	1980	1980	0
509	20240624	103000	65746630	1980	1980	1980	1980	300
510	20240624	102900	65152630	1980	1980	1980	1980	900
511	20240624	102800	63370630	1980	1988	1988	1980	26
512	20240624	102700	63319140	1988	1988	1988	1988	0
513	20240624	102600	63319140	1988	1988	1988	1988	1
514	20240624	102500	63317152	1989	1989	1989	1989	1
515	20240624	102400	63315163	1980	1982	1982	1980	556
516	20240624	102300	62213443	1982	1982	1982	1982	0
517	20240624	102200	62213443	1982	1982	1982	1982	0
518	20240624	102100	62213443	1982	1982	1982	1982	0
519	20240624	102000	62213443	1982	1982	1982	1982	0
520	20240624	101900	62213443	1982	1982	1982	1982	0
521	20240624	101800	62213443	1982	1982	1982	1982	9
522	20240624	101700	62195605	1982	1982	1982	1982	0
523	20240624	101600	62195605	1982	1982	1982	1982	0
524	20240624	101500	62195605	1982	1982	1982	1982	0
525	20240624	101400	62195605	1982	1982	1982	1982	1
526	20240624	101300	62193623	1982	1982	1982	1982	0
527	20240624	101200	62193623	1982	1982	1982	1982	760
528	20240624	101100	60687303	1982	1982	1982	1982	210
529	20240624	101000	60271083	1982	1982	1982	1982	0
530	20240624	100900	60271083	1982	1982	1982	1982	0
531	20240624	100800	60271083	1982	1982	1982	1982	1997
532	20240624	100700	56313029	1982	1982	1982	1982	0
533	20240624	100600	56313029	1982	1978	1982	1978	2
534	20240624	100500	56309069	1982	1978	1982	1978	202
535	20240624	100400	55909509	1977	1977	1977	1977	500
536	20240624	100300	54921009	1977	1977	1977	1977	0
537	20240624	100200	54921009	1977	1981	1981	1977	172
538	20240624	100100	54580905	1982	1989	1989	1982	750
539	20240624	100000	53094398	1989	1989	1989	1989	1
540	20240624	095900	53092409	1982	1982	1982	1982	419
541	20240624	095800	52261951	1982	1982	1982	1982	0
542	20240624	095700	52261951	1982	1983	1983	1982	1000
543	20240624	095600	50279441	1984	1984	1984	1984	0
544	20240624	095500	50279441	1984	1989	1989	1984	82
545	20240624	095400	50116731	1989	1989	1989	1989	0
546	20240624	095300	50116731	1989	1989	1989	1989	1
547	20240624	095200	50114742	1985	1985	1985	1985	2
548	20240624	095100	50110772	1982	1983	1983	1982	39
549	20240624	095000	50033436	1983	1983	1983	1983	359
550	20240624	094900	49321539	1982	1976	1982	1975	759
551	20240624	094800	47821254	1982	1982	1982	1982	0
552	20240624	094700	47821254	1982	1982	1982	1982	4
553	20240624	094600	47813326	1974	1982	1982	1974	54
554	20240624	094500	47706714	1974	1984	1984	1974	4591
555	20240624	094400	38640117	1990	1993	1993	1990	12
556	20240624	094300	38616231	1994	1987	1994	1987	150
557	20240624	094200	38318050	1987	1987	1987	1987	0
558	20240624	094100	38318050	1987	1987	1987	1987	0
559	20240624	094000	38318050	1987	1987	1987	1987	0
560	20240624	093900	38318050	1987	1987	1987	1987	0
561	20240624	093800	38318050	1987	1987	1987	1987	40
562	20240624	093700	38238570	1987	1976	1987	1976	419
563	20240624	093600	37410615	1975	1985	1985	1975	1000
564	20240624	093500	35433383	1987	1987	1987	1987	0
565	20240624	093400	35433383	1987	1987	1987	1987	0
566	20240624	093300	35433383	1987	1987	1987	1987	6
567	20240624	093200	35421461	1987	1987	1987	1987	0
568	20240624	093100	35421461	1987	1987	1987	1987	52
569	20240624	093000	35318137	1987	1987	1987	1987	0
570	20240624	092900	35318137	1987	1987	1987	1987	0
571	20240624	092800	35318137	1987	1987	1987	1987	0
572	20240624	092700	35318137	1987	1987	1987	1975	45
573	20240624	092600	35229128	1987	1985	1987	1985	500
574	20240624	092500	34235632	1987	1987	1987	1987	0
575	20240624	092400	34235632	1987	1987	1987	1987	0
576	20240624	092300	34235632	1987	1975	1987	1974	4953
577	20240624	092200	24420035	1974	1974	1974	1974	0
578	20240624	092100	24420035	1974	1987	1987	1974	3
579	20240624	092000	24414087	1987	1975	1987	1975	101
580	20240624	091900	24213568	1975	1975	1975	1975	336
581	20240624	091800	23549968	1987	1987	1987	1987	0
582	20240624	091700	23549968	1987	1987	1987	1987	1
583	20240624	091600	23547981	1973	1973	1973	1973	0
584	20240624	091500	23547981	1973	1973	1973	1973	1
585	20240624	091400	23546008	1972	1972	1972	1972	4550
586	20240624	091300	14573408	1972	1984	1991	1971	3201
587	20240624	091200	8248386	1983	1983	1983	1983	0
588	20240624	091100	8248386	1983	1982	1983	1982	550
589	20240624	091000	7158236	1982	1996	1996	1982	33
590	20240624	090900	7092764	1997	1999	1999	1997	67
591	20240624	090800	6958835	1999	1999	1999	1999	2
592	20240624	090700	6954837	1996	1996	1996	1996	10
593	20240624	090600	6934877	2000	2000	2000	2000	0
594	20240624	090500	6934877	2000	1983	2000	1980	1877
595	20240624	090400	3213079	1983	1985	1985	1983	13
596	20240624	090300	3187282	1985	1985	1985	1985	1
597	20240624	090200	3185297	1986	1986	1986	1986	0
598	20240624	090100	3185297	1986	1986	1986	1986	286
599	20240624	090000	2617301	1999	1981	1999	1981	1321