KissMeData/011420/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	185700	152579960	1986	1986	1986	1986	13912
3	20240625	185600	152579960	1986	1986	1986	1986	0
4	20240625	185500	152579960	1986	1986	1986	1986	0
5	20240625	185400	152579960	1986	1986	1986	1986	0
6	20240625	185300	152579960	1986	1986	1986	1986	0
7	20240625	185200	152579960	1986	1986	1986	1986	0
8	20240625	185100	152579960	1986	1986	1986	1986	0
9	20240625	185000	152579960	1986	1986	1986	1986	0
10	20240625	184900	152579960	1986	1986	1986	1986	0
11	20240625	184800	152579960	1986	1986	1986	1986	0
12	20240625	184700	152579960	1986	1986	1986	1986	0
13	20240625	184600	152579960	1986	1986	1986	1986	0
14	20240625	184500	152579960	1986	1986	1986	1986	0
15	20240625	184400	152579960	1986	1986	1986	1986	0
16	20240625	184300	152579960	1986	1986	1986	1986	0
17	20240625	184200	152579960	1986	1986	1986	1986	0
18	20240625	184100	152579960	1986	1986	1986	1986	0
19	20240625	184000	152579960	1986	1986	1986	1986	0
20	20240625	183900	152579960	1986	1986	1986	1986	0
21	20240625	183800	152579960	1986	1986	1986	1986	0
22	20240625	183700	152579960	1986	1986	1986	1986	0
23	20240625	183600	152579960	1986	1986	1986	1986	0
24	20240625	183500	152579960	1986	1986	1986	1986	0
25	20240625	183400	152579960	1986	1986	1986	1986	0
26	20240625	183300	152579960	1986	1986	1986	1986	0
27	20240625	183200	152579960	1986	1986	1986	1986	0
28	20240625	183100	152579960	1986	1986	1986	1986	0
29	20240625	183000	152579960	1986	1986	1986	1986	0
30	20240625	182900	152579960	1986	1986	1986	1986	0
31	20240625	182800	152579960	1986	1986	1986	1986	0
32	20240625	182700	152579960	1986	1986	1986	1986	13912
33	20240625	182600	152579960	1986	1986	1986	1986	0
34	20240625	182500	152579960	1986	1986	1986	1986	0
35	20240625	182400	152579960	1986	1986	1986	1986	0
36	20240625	182300	152579960	1986	1986	1986	1986	0
37	20240625	182200	152579960	1986	1986	1986	1986	0
38	20240625	182100	152579960	1986	1986	1986	1986	0
39	20240625	182000	152579960	1986	1986	1986	1986	0
40	20240625	181900	152579960	1986	1986	1986	1986	0
41	20240625	181800	152579960	1986	1986	1986	1986	0
42	20240625	181700	152579960	1986	1986	1986	1986	0
43	20240625	181600	152579960	1986	1986	1986	1986	0
44	20240625	181500	152579960	1986	1986	1986	1986	0
45	20240625	181400	152579960	1986	1986	1986	1986	0
46	20240625	181300	152579960	1986	1986	1986	1986	0
47	20240625	181200	152579960	1986	1986	1986	1986	0
48	20240625	181100	152579960	1986	1986	1986	1986	0
49	20240625	181000	152579960	1986	1986	1986	1986	0
50	20240625	180900	152579960	1986	1986	1986	1986	0
51	20240625	180800	152579960	1986	1986	1986	1986	0
52	20240625	180700	152579960	1986	1986	1986	1986	0
53	20240625	180600	152579960	1986	1986	1986	1986	0
54	20240625	180500	152579960	1986	1986	1986	1986	0
55	20240625	180400	152579960	1986	1986	1986	1986	0
56	20240625	180300	152579960	1986	1986	1986	1986	0
57	20240625	180200	152579960	1986	1986	1986	1986	0
58	20240625	180100	152579960	1986	1986	1986	1986	0
59	20240625	180000	152579960	1986	1986	1986	1986	0
60	20240625	175900	152579960	1986	1986	1986	1986	0
61	20240625	175800	152579960	1986	1986	1986	1986	0
62	20240625	175700	152579960	1986	1986	1986	1986	13912
63	20240625	175600	152579960	1986	1986	1986	1986	0
64	20240625	175500	152579960	1986	1986	1986	1986	0
65	20240625	175400	152579960	1986	1986	1986	1986	0
66	20240625	175300	152579960	1986	1986	1986	1986	0
67	20240625	175200	152579960	1986	1986	1986	1986	0
68	20240625	175100	152579960	1986	1986	1986	1986	0
69	20240625	175000	152579960	1986	1986	1986	1986	0
70	20240625	174900	152579960	1986	1986	1986	1986	0
71	20240625	174800	152579960	1986	1986	1986	1986	0
72	20240625	174700	152579960	1986	1986	1986	1986	0
73	20240625	174600	152579960	1986	1986	1986	1986	0
74	20240625	174500	152579960	1986	1986	1986	1986	0
75	20240625	174400	152579960	1986	1986	1986	1986	0
76	20240625	174300	152579960	1986	1986	1986	1986	0
77	20240625	174200	152579960	1986	1986	1986	1986	0
78	20240625	174100	152579960	1986	1986	1986	1986	0
79	20240625	174000	152579960	1986	1986	1986	1986	0
80	20240625	173900	152579960	1986	1986	1986	1986	0
81	20240625	173800	152579960	1986	1986	1986	1986	0
82	20240625	173700	152579960	1986	1986	1986	1986	0
83	20240625	173600	152579960	1986	1986	1986	1986	0
84	20240625	173500	152579960	1986	1986	1986	1986	0
85	20240625	173400	152579960	1986	1986	1986	1986	0
86	20240625	173300	152579960	1986	1986	1986	1986	0
87	20240625	173200	152579960	1986	1986	1986	1986	0
88	20240625	173100	152579960	1986	1986	1986	1986	0
89	20240625	173000	152579960	1986	1986	1986	1986	0
90	20240625	172900	152579960	1986	1986	1986	1986	0
91	20240625	172800	152579960	1986	1986	1986	1986	0
92	20240625	172700	152579960	1986	1986	1986	1986	13912
93	20240625	172600	152579960	1986	1986	1986	1986	0
94	20240625	172500	152579960	1986	1986	1986	1986	0
95	20240625	172400	152579960	1986	1986	1986	1986	0
96	20240625	172300	152579960	1986	1986	1986	1986	0
97	20240625	172200	152579960	1986	1986	1986	1986	0
98	20240625	172100	152579960	1986	1986	1986	1986	0
99	20240625	172000	152579960	1986	1986	1986	1986	0
100	20240625	171900	152579960	1986	1986	1986	1986	0
101	20240625	171800	152579960	1986	1986	1986	1986	0
102	20240625	171700	152579960	1986	1986	1986	1986	0
103	20240625	171600	152579960	1986	1986	1986	1986	0
104	20240625	171500	152579960	1986	1986	1986	1986	0
105	20240625	171400	152579960	1986	1986	1986	1986	0
106	20240625	171300	152579960	1986	1986	1986	1986	0
107	20240625	171200	152579960	1986	1986	1986	1986	0
108	20240625	171100	152579960	1986	1986	1986	1986	0
109	20240625	171000	152579960	1986	1986	1986	1986	0
110	20240625	170900	152579960	1986	1986	1986	1986	0
111	20240625	170800	152579960	1986	1986	1986	1986	0
112	20240625	170700	152579960	1986	1986	1986	1986	0
113	20240625	170600	152579960	1986	1986	1986	1986	0
114	20240625	170500	152579960	1986	1986	1986	1986	0
115	20240625	170400	152579960	1986	1986	1986	1986	0
116	20240625	170300	152579960	1986	1986	1986	1986	0
117	20240625	170200	152579960	1986	1986	1986	1986	0
118	20240625	170100	152579960	1986	1986	1986	1986	0
119	20240625	170000	152579960	1986	1986	1986	1986	0
120	20240625	165900	152579960	1986	1986	1986	1986	0
121	20240625	165800	152579960	1986	1986	1986	1986	0
122	20240625	165700	152579960	1986	1986	1986	1986	13912
123	20240625	165600	152579960	1986	1986	1986	1986	0
124	20240625	165500	152579960	1986	1986	1986	1986	0
125	20240625	165400	152579960	1986	1986	1986	1986	0
126	20240625	165300	152579960	1986	1986	1986	1986	0
127	20240625	165200	152579960	1986	1986	1986	1986	0
128	20240625	165100	152579960	1986	1986	1986	1986	0
129	20240625	165000	152579960	1986	1986	1986	1986	0
130	20240625	164900	152579960	1986	1986	1986	1986	0
131	20240625	164800	152579960	1986	1986	1986	1986	0
132	20240625	164700	152579960	1986	1986	1986	1986	0
133	20240625	164600	152579960	1986	1986	1986	1986	0
134	20240625	164500	152579960	1986	1986	1986	1986	0
135	20240625	164400	152579960	1986	1986	1986	1986	0
136	20240625	164300	152579960	1986	1986	1986	1986	0
137	20240625	164200	152579960	1986	1986	1986	1986	0
138	20240625	164100	152579960	1986	1986	1986	1986	0
139	20240625	164000	152579960	1986	1986	1986	1986	0
140	20240625	163900	152579960	1986	1986	1986	1986	0
141	20240625	163800	152579960	1986	1986	1986	1986	0
142	20240625	163700	152579960	1986	1986	1986	1986	0
143	20240625	163600	152579960	1986	1986	1986	1986	0
144	20240625	163500	152579960	1986	1986	1986	1986	0
145	20240625	163400	152579960	1986	1986	1986	1986	0
146	20240625	163300	152579960	1986	1986	1986	1986	0
147	20240625	163200	152579960	1986	1986	1986	1986	0
148	20240625	163100	152579960	1986	1986	1986	1986	0
149	20240625	163000	152579960	1986	1986	1986	1986	0
150	20240625	162900	152579960	1986	1986	1986	1986	0
151	20240625	162800	152579960	1986	1986	1986	1986	0
152	20240625	162700	152579960	1986	1986	1986	1986	13912
153	20240625	162600	152579960	1986	1986	1986	1986	0
154	20240625	162500	152579960	1986	1986	1986	1986	0
155	20240625	162400	152579960	1986	1986	1986	1986	0
156	20240625	162300	152579960	1986	1986	1986	1986	0
157	20240625	162200	152579960	1986	1986	1986	1986	0
158	20240625	162100	152579960	1986	1986	1986	1986	0
159	20240625	162000	152579960	1986	1986	1986	1986	0
160	20240625	161900	152579960	1986	1986	1986	1986	0
161	20240625	161800	152579960	1986	1986	1986	1986	0
162	20240625	161700	152579960	1986	1986	1986	1986	0
163	20240625	161600	152579960	1986	1986	1986	1986	0
164	20240625	161500	152579960	1986	1986	1986	1986	0
165	20240625	161400	152579960	1986	1986	1986	1986	0
166	20240625	161300	152579960	1986	1986	1986	1986	0
167	20240625	161200	152579960	1986	1986	1986	1986	0
168	20240625	161100	152579960	1986	1986	1986	1986	0
169	20240625	161000	152579960	1986	1986	1986	1986	0
170	20240625	160900	152579960	1986	1986	1986	1986	0
171	20240625	160800	152579960	1986	1986	1986	1986	0
172	20240625	160700	152579960	1986	1986	1986	1986	0
173	20240625	160600	152579960	1986	1986	1986	1986	0
174	20240625	160500	152579960	1986	1986	1986	1986	0
175	20240625	160400	152579960	1986	1986	1986	1986	0
176	20240625	160300	152579960	1986	1986	1986	1986	0
177	20240625	160200	152579960	1986	1986	1986	1986	0
178	20240625	160100	152579960	1986	1986	1986	1986	0
179	20240625	160000	152579960	1986	1986	1986	1986	0
180	20240625	155900	152579960	1986	1986	1986	1986	0
181	20240625	155800	152579960	1986	1986	1986	1986	0
182	20240625	155700	152579960	1986	1986	1986	1986	13912
183	20240625	155600	152579960	1986	1986	1986	1986	0
184	20240625	155500	152579960	1986	1986	1986	1986	0
185	20240625	155400	152579960	1986	1986	1986	1986	0
186	20240625	155300	152579960	1986	1986	1986	1986	0
187	20240625	155200	152579960	1986	1986	1986	1986	0
188	20240625	155100	152579960	1986	1986	1986	1986	0
189	20240625	155000	152579960	1986	1986	1986	1986	0
190	20240625	154900	152579960	1986	1986	1986	1986	0
191	20240625	154800	152579960	1986	1986	1986	1986	0
192	20240625	154700	152579960	1986	1986	1986	1986	0
193	20240625	154600	152579960	1986	1986	1986	1986	0
194	20240625	154500	152579960	1986	1986	1986	1986	0
195	20240625	154400	152579960	1986	1986	1986	1986	0
196	20240625	154300	152579960	1986	1986	1986	1986	0
197	20240625	154200	152579960	1986	1986	1986	1986	0
198	20240625	154100	152579960	1986	1986	1986	1986	0
199	20240625	154000	152579960	1986	1986	1986	1986	0
200	20240625	153900	152579960	1986	1986	1986	1986	0
201	20240625	153800	152579960	1986	1986	1986	1986	0
202	20240625	153700	152579960	1986	1986	1986	1986	0
203	20240625	153600	152579960	1986	1986	1986	1986	0
204	20240625	153500	152579960	1986	1986	1986	1986	0
205	20240625	153400	152579960	1986	1986	1986	1986	0
206	20240625	153300	152579960	1986	1986	1986	1986	0
207	20240625	153200	152579960	1986	1986	1986	1986	0
208	20240625	153100	152579960	1986	1986	1986	1986	0
209	20240625	153000	152579960	1986	1986	1986	1986	13912
210	20240625	152900	124950728	1976	1976	1976	1976	0
211	20240625	152800	124950728	1976	1976	1976	1976	0
212	20240625	152700	124950728	1976	1976	1976	1976	0
213	20240625	152600	124950728	1976	1976	1976	1976	0
214	20240625	152500	124950728	1976	1976	1976	1976	0
215	20240625	152400	124950728	1976	1976	1976	1976	0
216	20240625	152300	124950728	1976	1976	1976	1976	0
217	20240625	152200	124950728	1976	1976	1976	1976	0
218	20240625	152100	124950728	1976	1976	1976	1976	0
219	20240625	152000	124950728	1976	1976	1976	1976	0
220	20240625	151900	124950728	1976	1977	1977	1976	627
221	20240625	151800	123711476	1978	1978	1978	1978	275
222	20240625	151700	123167526	1978	1978	1978	1978	278
223	20240625	151600	122617642	1978	1978	1978	1978	0
224	20240625	151500	122617642	1978	1978	1978	1978	0
225	20240625	151400	122617642	1978	1979	1979	1978	184
226	20240625	151300	122253675	1979	1979	1979	1979	61
227	20240625	151200	122132956	1980	1980	1980	1980	0
228	20240625	151100	122132956	1980	1980	1980	1980	277
229	20240625	151000	121584496	1980	1979	1981	1978	2713
230	20240625	150900	116214324	1979	1979	1979	1979	205
231	20240625	150800	115808629	1980	1980	1980	1980	100
232	20240625	150700	115610629	1978	1981	1982	1978	665
233	20240625	150600	114293851	1981	1981	1981	1981	2534
234	20240625	150500	109273997	1981	1981	1981	1981	1
235	20240625	150400	109272016	1981	1981	1981	1981	505
236	20240625	150300	108271611	1981	1981	1981	1981	301
237	20240625	150200	107675330	1981	1980	1981	1980	515
238	20240625	150100	106655528	1980	1980	1980	1980	20
239	20240625	150000	106615928	1980	1980	1980	1980	0
240	20240625	145900	106615928	1980	1980	1980	1980	9
241	20240625	145800	106598108	1980	1980	1980	1980	0
242	20240625	145700	106598108	1980	1980	1980	1980	0
243	20240625	145600	106598108	1980	1980	1980	1980	300
244	20240625	145500	106004108	1980	1980	1981	1980	620
245	20240625	145400	104776408	1980	1981	1982	1980	355
246	20240625	145300	104072870	1977	1977	1977	1977	0
247	20240625	145200	104072870	1977	1978	1978	1977	10
248	20240625	145100	104053098	1976	1976	1976	1976	200
249	20240625	145000	103657898	1976	1976	1976	1976	0
250	20240625	144900	103657898	1976	1976	1976	1976	0
251	20240625	144800	103657898	1976	1976	1976	1976	0
252	20240625	144700	103657898	1976	1981	1981	1976	347
253	20240625	144600	102971226	1980	1979	1980	1979	1198
254	20240625	144500	100599286	1978	1978	1978	1978	0
255	20240625	144400	100599286	1978	1978	1978	1978	53
256	20240625	144300	100494452	1977	1977	1977	1977	0
257	20240625	144200	100494452	1977	1977	1977	1977	0
258	20240625	144100	100494452	1977	1977	1977	1977	0
259	20240625	144000	100494452	1977	1977	1977	1977	0
260	20240625	143900	100494452	1977	1977	1977	1977	0
261	20240625	143800	100494452	1977	1977	1977	1977	25
262	20240625	143700	100445027	1976	1975	1978	1975	236
263	20240625	143600	99978515	1972	1972	1972	1972	0
264	20240625	143500	99978515	1972	1972	1972	1972	0
265	20240625	143400	99978515	1972	1972	1972	1972	10
266	20240625	143300	99958795	1976	1976	1976	1976	0
267	20240625	143200	99958795	1976	1976	1976	1976	60
268	20240625	143100	99840235	1976	1976	1976	1976	0
269	20240625	143000	99840235	1976	1973	1976	1973	50
270	20240625	142900	99741475	1972	1972	1972	1972	49
271	20240625	142800	99644847	1972	1972	1972	1972	0
272	20240625	142700	99644847	1972	1972	1972	1972	0
273	20240625	142600	99644847	1972	1972	1972	1972	10
274	20240625	142500	99625127	1972	1972	1972	1972	0
275	20240625	142400	99625127	1972	1972	1972	1972	536
276	20240625	142300	98568135	1972	1972	1972	1972	0
277	20240625	142200	98568135	1972	1972	1972	1972	3
278	20240625	142100	98562219	1972	1972	1972	1972	0
279	20240625	142000	98562219	1972	1972	1972	1972	0
280	20240625	141900	98562219	1972	1972	1972	1972	0
281	20240625	141800	98562219	1972	1973	1973	1972	115
282	20240625	141700	98335437	1975	1975	1975	1975	0
283	20240625	141600	98335437	1975	1975	1975	1975	0
284	20240625	141500	98335437	1975	1975	1975	1975	0
285	20240625	141400	98335437	1975	1975	1975	1975	200
286	20240625	141300	97940437	1974	1974	1974	1974	0
287	20240625	141200	97940437	1974	1974	1974	1974	5
288	20240625	141100	97930567	1975	1975	1975	1975	0
289	20240625	141000	97930567	1975	1975	1975	1975	0
290	20240625	140900	97930567	1975	1975	1975	1975	0
291	20240625	140800	97930567	1975	1975	1975	1975	0
292	20240625	140700	97930567	1975	1975	1975	1975	0
293	20240625	140600	97930567	1975	1975	1975	1975	0
294	20240625	140500	97930567	1975	1975	1975	1975	0
295	20240625	140400	97930567	1975	1975	1975	1975	0
296	20240625	140300	97930567	1975	1975	1975	1975	0
297	20240625	140200	97930567	1975	1975	1975	1975	60
298	20240625	140100	97812067	1976	1975	1976	1975	87
299	20240625	140000	97640195	1975	1975	1975	1975	0
300	20240625	135900	97640195	1975	1975	1975	1975	0
301	20240625	135800	97640195	1975	1975	1975	1975	2
302	20240625	135700	97636245	1974	1974	1974	1974	0
303	20240625	135600	97636245	1974	1974	1974	1974	0
304	20240625	135500	97636245	1974	1971	1974	1971	91
305	20240625	135400	97456704	1971	1970	1971	1970	102
306	20240625	135300	97255762	1970	1970	1970	1970	0
307	20240625	135200	97255762	1970	1970	1970	1970	0
308	20240625	135100	97255762	1970	1970	1970	1970	50
309	20240625	135000	97157262	1970	1970	1970	1970	0
310	20240625	134900	97157262	1970	1970	1970	1970	0
311	20240625	134800	97157262	1970	1968	1970	1960	1018
312	20240625	134700	95161947	1969	1969	1969	1969	1
313	20240625	134600	95159978	1968	1968	1968	1968	0
314	20240625	134500	95159978	1968	1968	1968	1968	0
315	20240625	134400	95159978	1968	1968	1968	1968	0
316	20240625	134300	95159978	1968	1968	1968	1968	0
317	20240625	134200	95159978	1968	1968	1968	1968	2
318	20240625	134100	95156042	1960	1960	1960	1960	0
319	20240625	134000	95156042	1960	1960	1960	1960	15
320	20240625	133900	95126642	1960	1969	1969	1960	1197
321	20240625	133800	92778731	1969	1969	1969	1969	0
322	20240625	133700	92778731	1969	1969	1969	1969	0
323	20240625	133600	92778731	1969	1969	1969	1969	2
324	20240625	133500	92774793	1969	1969	1969	1969	0
325	20240625	133400	92774793	1969	1969	1969	1969	0
326	20240625	133300	92774793	1969	1965	1969	1965	1104
327	20240625	133200	90601033	1969	1969	1969	1969	0
328	20240625	133100	90601033	1969	1969	1969	1969	0
329	20240625	133000	90601033	1969	1969	1969	1969	2
330	20240625	132900	90597095	1969	1969	1969	1969	0
331	20240625	132800	90597095	1969	1969	1969	1969	0
332	20240625	132700	90597095	1969	1969	1969	1969	0
333	20240625	132600	90597095	1969	1969	1969	1969	0
334	20240625	132500	90597095	1969	1969	1969	1969	0
335	20240625	132400	90597095	1969	1969	1969	1969	2
336	20240625	132300	90593157	1968	1968	1968	1968	17
337	20240625	132200	90559701	1968	1968	1968	1968	0
338	20240625	132100	90559701	1968	1968	1968	1968	0
339	20240625	132000	90559701	1968	1968	1968	1968	0
340	20240625	131900	90559701	1968	1968	1968	1968	0
341	20240625	131800	90559701	1968	1968	1968	1968	2
342	20240625	131700	90555765	1967	1967	1967	1967	0
343	20240625	131600	90555765	1967	1965	1967	1965	2693
344	20240625	131500	85261286	1965	1964	1965	1964	120
345	20240625	131400	85025496	1965	1965	1965	1965	0
346	20240625	131300	85025496	1965	1965	1965	1965	0
347	20240625	131200	85025496	1965	1964	1965	1964	728
348	20240625	131100	83595684	1959	1959	1959	1959	40
349	20240625	131000	83517324	1963	1959	1963	1959	1856
350	20240625	130900	79878290	1959	1959	1959	1959	547
351	20240625	130800	78806717	1958	1958	1958	1958	68
352	20240625	130700	78673573	1958	1958	1958	1958	0
353	20240625	130600	78673573	1958	1958	1958	1958	32
354	20240625	130500	78610917	1958	1958	1958	1958	0
355	20240625	130400	78610917	1958	1958	1958	1958	0
356	20240625	130300	78610917	1958	1958	1958	1958	0
357	20240625	130200	78610917	1958	1958	1958	1958	0
358	20240625	130100	78610917	1958	1958	1958	1958	41
359	20240625	130000	78530639	1958	1958	1958	1958	2
360	20240625	125900	78526723	1958	1958	1958	1958	5
361	20240625	125800	78516933	1958	1958	1958	1958	0
362	20240625	125700	78516933	1958	1958	1958	1958	1
363	20240625	125600	78514975	1958	1958	1958	1958	3
364	20240625	125500	78509101	1953	1954	1954	1953	310
365	20240625	125400	77903669	1959	1959	1959	1959	2
366	20240625	125300	77899751	1954	1957	1957	1954	1329
367	20240625	125200	75300418	1957	1957	1957	1957	0
368	20240625	125100	75300418	1957	1957	1957	1957	0
369	20240625	125000	75300418	1957	1957	1957	1957	0
370	20240625	124900	75300418	1957	1957	1957	1957	0
371	20240625	124800	75300418	1957	1957	1957	1957	2
372	20240625	124700	75296504	1950	1950	1950	1950	0
373	20240625	124600	75296504	1950	1950	1950	1950	0
374	20240625	124500	75296504	1950	1950	1950	1950	0
375	20240625	124400	75296504	1950	1950	1950	1950	100
376	20240625	124300	75101504	1950	1957	1957	1950	863
377	20240625	124200	73418614	1959	1959	1959	1959	7
378	20240625	124100	73404901	1959	1959	1959	1959	0
379	20240625	124000	73404901	1959	1959	1959	1959	1
380	20240625	123900	73402942	1959	1959	1959	1959	0
381	20240625	123800	73402942	1959	1959	1959	1959	0
382	20240625	123700	73402942	1959	1959	1959	1959	0
383	20240625	123600	73402942	1959	1959	1959	1959	2
384	20240625	123500	73399024	1959	1958	1959	1958	1181
385	20240625	123400	71085726	1958	1958	1958	1958	0
386	20240625	123300	71085726	1958	1958	1958	1958	0
387	20240625	123200	71085726	1958	1958	1958	1958	0
388	20240625	123100	71085726	1958	1958	1958	1958	0
389	20240625	123000	71085726	1958	1959	1959	1958	3
390	20240625	122900	71079850	1959	1959	1959	1959	0
391	20240625	122800	71079850	1959	1959	1959	1959	0
392	20240625	122700	71079850	1959	1959	1959	1959	0
393	20240625	122600	71079850	1959	1959	1959	1959	0
394	20240625	122500	71079850	1959	1959	1959	1959	10
395	20240625	122400	71060260	1959	1959	1959	1959	2
396	20240625	122300	71056342	1959	1959	1959	1959	1
397	20240625	122200	71054383	1959	1959	1959	1959	0
398	20240625	122100	71054383	1959	1959	1959	1959	0
399	20240625	122000	71054383	1959	1959	1959	1959	0
400	20240625	121900	71054383	1959	1959	1959	1959	2
401	20240625	121800	71050465	1959	1958	1959	1958	1269
402	20240625	121700	68564713	1958	1958	1958	1958	0
403	20240625	121600	68564713	1958	1958	1958	1958	0
404	20240625	121500	68564713	1958	1958	1958	1958	0
405	20240625	121400	68564713	1958	1958	1958	1958	0
406	20240625	121300	68564713	1958	1958	1958	1958	11
407	20240625	121200	68543175	1958	1958	1958	1958	22
408	20240625	121100	68500099	1957	1957	1957	1957	0
409	20240625	121000	68500099	1957	1957	1957	1957	0
410	20240625	120900	68500099	1957	1957	1957	1957	0
411	20240625	120800	68500099	1957	1957	1957	1957	120
412	20240625	120700	68265259	1957	1957	1957	1957	0
413	20240625	120600	68265259	1957	1958	1958	1957	3
414	20240625	120500	68259386	1957	1957	1957	1957	0
415	20240625	120400	68259386	1957	1957	1957	1957	380
416	20240625	120300	67515726	1957	1957	1957	1957	57
417	20240625	120200	67404177	1957	1957	1957	1957	150
418	20240625	120100	67110627	1957	1957	1957	1957	1
419	20240625	120000	67108670	1957	1957	1957	1957	2
420	20240625	115900	67104756	1955	1955	1955	1955	0
421	20240625	115800	67104756	1955	1956	1956	1955	515
422	20240625	115700	66097930	1955	1955	1955	1955	0
423	20240625	115600	66097930	1955	1955	1955	1955	0
424	20240625	115500	66097930	1955	1955	1955	1955	103
425	20240625	115400	65896565	1958	1955	1958	1955	498
426	20240625	115300	64922971	1955	1954	1955	1954	3453
427	20240625	115200	58175356	1953	1953	1953	1953	0
428	20240625	115100	58175356	1953	1953	1953	1953	0
429	20240625	115000	58175356	1953	1953	1953	1953	0
430	20240625	114900	58175356	1953	1953	1953	1953	0
431	20240625	114800	58175356	1953	1953	1953	1953	1228
432	20240625	114700	55777072	1953	1953	1953	1953	1
433	20240625	114600	55775119	1953	1953	1953	1953	0
434	20240625	114500	55775119	1953	1953	1953	1953	0
435	20240625	114400	55775119	1953	1953	1953	1953	0
436	20240625	114300	55775119	1953	1953	1953	1953	0
437	20240625	114200	55775119	1953	1953	1953	1953	3
438	20240625	114100	55769260	1953	1953	1953	1953	0
439	20240625	114000	55769260	1953	1953	1953	1953	1
440	20240625	113900	55767307	1954	1954	1954	1954	0
441	20240625	113800	55767307	1954	1954	1954	1954	2
442	20240625	113700	55763399	1954	1954	1954	1954	68
443	20240625	113600	55630527	1954	1954	1954	1954	42
444	20240625	113500	55548459	1953	1953	1953	1953	0
445	20240625	113400	55548459	1953	1953	1953	1953	0
446	20240625	113300	55548459	1953	1953	1953	1953	0
447	20240625	113200	55548459	1953	1953	1953	1953	0
448	20240625	113100	55548459	1953	1953	1953	1953	224
449	20240625	113000	55110987	1954	1954	1954	1954	2
450	20240625	112900	55107079	1953	1953	1953	1953	253
451	20240625	112800	54612970	1953	1953	1953	1953	0
452	20240625	112700	54612970	1953	1953	1953	1953	0
453	20240625	112600	54612970	1953	1953	1953	1953	64
454	20240625	112500	54487978	1953	1953	1953	1953	100
455	20240625	112400	54292678	1953	1953	1953	1953	161
456	20240625	112300	53978245	1953	1953	1953	1953	0
457	20240625	112200	53978245	1953	1953	1953	1953	0
458	20240625	112100	53978245	1953	1953	1953	1953	28
459	20240625	112000	53923561	1953	1953	1953	1953	0
460	20240625	111900	53923561	1953	1953	1953	1953	0
461	20240625	111800	53923561	1953	1953	1953	1953	1
462	20240625	111700	53921608	1945	1945	1945	1945	0
463	20240625	111600	53921608	1945	1945	1945	1945	0
464	20240625	111500	53921608	1945	1945	1945	1945	0
465	20240625	111400	53921608	1945	1945	1945	1945	5
466	20240625	111300	53911883	1953	1953	1953	1953	0
467	20240625	111200	53911883	1953	1953	1953	1953	1
468	20240625	111100	53909930	1945	1945	1945	1945	0
469	20240625	111000	53909930	1945	1948	1948	1945	357
470	20240625	110900	53214811	1953	1953	1953	1953	0
471	20240625	110800	53214811	1953	1953	1953	1953	0
472	20240625	110700	53214811	1953	1953	1953	1953	0
473	20240625	110600	53214811	1953	1953	1953	1953	1
474	20240625	110500	53212858	1953	1953	1953	1953	0
475	20240625	110400	53212858	1953	1953	1953	1953	1
476	20240625	110300	53210905	1954	1954	1954	1954	0
477	20240625	110200	53210905	1954	1954	1954	1954	0
478	20240625	110100	53210905	1954	1954	1954	1954	0
479	20240625	110000	53210905	1954	1954	1954	1954	1
480	20240625	105900	53208951	1948	1948	1948	1948	0
481	20240625	105800	53208951	1948	1948	1948	1948	0
482	20240625	105700	53208951	1948	1948	1948	1948	0
483	20240625	105600	53208951	1948	1948	1948	1948	99
484	20240625	105500	53016099	1948	1948	1948	1948	436
485	20240625	105400	52166771	1950	1950	1950	1950	0
486	20240625	105300	52166771	1950	1950	1950	1950	0
487	20240625	105200	52166771	1950	1950	1950	1950	380
488	20240625	105100	51425771	1954	1954	1954	1954	0
489	20240625	105000	51425771	1954	1954	1954	1954	0
490	20240625	104900	51425771	1954	1954	1954	1954	1
491	20240625	104800	51423817	1950	1950	1950	1950	0
492	20240625	104700	51423817	1950	1950	1950	1950	325
493	20240625	104600	50790067	1950	1950	1950	1950	0
494	20240625	104500	50790067	1950	1950	1950	1950	86
495	20240625	104400	50622367	1954	1954	1954	1954	1
496	20240625	104300	50620413	1949	1949	1949	1949	0
497	20240625	104200	50620413	1949	1949	1949	1949	35
498	20240625	104100	50552198	1954	1954	1954	1954	0
499	20240625	104000	50552198	1954	1954	1954	1954	0
500	20240625	103900	50552198	1954	1954	1954	1954	0
501	20240625	103800	50552198	1954	1954	1954	1954	0
502	20240625	103700	50552198	1954	1954	1954	1954	256
503	20240625	103600	50051974	1954	1954	1954	1954	0
504	20240625	103500	50051974	1954	1954	1954	1954	0
505	20240625	103400	50051974	1954	1952	1954	1952	32
506	20240625	103300	49989486	1949	1949	1949	1949	0
507	20240625	103200	49989486	1949	1949	1949	1949	0
508	20240625	103100	49989486	1949	1949	1949	1949	1671
509	20240625	103000	46732707	1948	1948	1948	1948	283
510	20240625	102900	46181423	1948	1948	1948	1948	400
511	20240625	102800	45402223	1948	1948	1948	1948	0
512	20240625	102700	45402223	1948	1948	1948	1948	41
513	20240625	102600	45322355	1948	1948	1948	1948	200
514	20240625	102500	44932755	1948	1948	1948	1948	200
515	20240625	102400	44543155	1948	1948	1948	1948	200
516	20240625	102300	44153555	1948	1948	1948	1948	0
517	20240625	102200	44153555	1948	1948	1948	1948	0
518	20240625	102100	44153555	1948	1948	1948	1948	0
519	20240625	102000	44153555	1948	1948	1948	1948	0
520	20240625	101900	44153555	1948	1948	1948	1948	0
521	20240625	101800	44153555	1948	1948	1948	1948	10
522	20240625	101700	44134075	1948	1948	1948	1948	8
523	20240625	101600	44118491	1948	1948	1948	1948	0
524	20240625	101500	44118491	1948	1948	1948	1948	70
525	20240625	101400	43982131	1948	1948	1948	1948	0
526	20240625	101300	43982131	1948	1948	1948	1948	1
527	20240625	101200	43980183	1948	1948	1948	1948	100
528	20240625	101100	43785383	1948	1948	1948	1948	0
529	20240625	101000	43785383	1948	1948	1948	1948	0
530	20240625	100900	43785383	1948	1948	1948	1948	33
531	20240625	100800	43721099	1937	1937	1937	1937	0
532	20240625	100700	43721099	1937	1938	1938	1937	502
533	20240625	100600	42748715	1947	1948	1948	1947	101
534	20240625	100500	42551968	1937	1937	1937	1937	50
535	20240625	100400	42455118	1937	1937	1937	1937	200
536	20240625	100300	42067718	1937	1937	1937	1937	0
537	20240625	100200	42067718	1937	1937	1937	1937	0
538	20240625	100100	42067718	1937	1937	1937	1937	0
539	20240625	100000	42067718	1937	1937	1937	1937	98
540	20240625	095900	41877892	1948	1948	1948	1948	0
541	20240625	095800	41877892	1948	1948	1948	1948	0
542	20240625	095700	41877892	1948	1948	1948	1948	0
543	20240625	095600	41877892	1948	1948	1948	1948	20
544	20240625	095500	41838932	1937	1937	1937	1937	0
545	20240625	095400	41838932	1937	1937	1937	1937	0
546	20240625	095300	41838932	1937	1948	1948	1937	1001
547	20240625	095200	39899984	1937	1937	1937	1937	0
548	20240625	095100	39899984	1937	1937	1937	1937	1
549	20240625	095000	39898047	1937	1937	1937	1937	499
550	20240625	094900	38931484	1949	1949	1949	1949	0
551	20240625	094800	38931484	1949	1949	1949	1949	2
552	20240625	094700	38927586	1949	1949	1949	1949	55
553	20240625	094600	38820391	1949	1949	1949	1949	1
554	20240625	094500	38818442	1949	1949	1949	1949	999
555	20240625	094400	36871391	1949	1949	1949	1949	1
556	20240625	094300	36869442	1948	1948	1948	1948	200
557	20240625	094200	36479842	1948	1948	1948	1948	0
558	20240625	094100	36479842	1948	1948	1948	1948	1
559	20240625	094000	36477894	1948	1948	1948	1948	0
560	20240625	093900	36477894	1948	1948	1948	1948	2
561	20240625	093800	36473998	1936	1947	1947	1936	3827
562	20240625	093700	29054833	1938	1947	1947	1938	343
563	20240625	093600	28390081	1947	1947	1947	1938	911
564	20240625	093500	26620054	1938	1939	1939	1938	1150
565	20240625	093400	24390481	1939	1939	1939	1939	0
566	20240625	093300	24390481	1939	1947	1947	1939	43
567	20240625	093200	24307080	1939	1939	1939	1939	50
568	20240625	093100	24210130	1939	1948	1948	1939	17
569	20240625	093000	24177158	1939	1940	1940	1939	774
570	20240625	092900	22676018	1939	1939	1939	1939	0
571	20240625	092800	22676018	1939	1939	1939	1939	0
572	20240625	092700	22676018	1939	1958	1959	1939	1566
573	20240625	092600	19625896	1950	1950	1950	1950	1
574	20240625	092500	19623946	1950	1950	1950	1950	0
575	20240625	092400	19623946	1950	1950	1950	1950	0
576	20240625	092300	19623946	1950	1950	1950	1950	0
577	20240625	092200	19623946	1950	1950	1950	1950	50
578	20240625	092100	19526446	1959	1959	1959	1959	0
579	20240625	092000	19526446	1959	1959	1959	1959	0
580	20240625	091900	19526446	1959	1959	1959	1959	0
581	20240625	091800	19526446	1959	1959	1959	1959	0
582	20240625	091700	19526446	1959	1959	1959	1959	1
583	20240625	091600	19524487	1959	1959	1959	1959	0
584	20240625	091500	19524487	1959	1959	1959	1959	0
585	20240625	091400	19524487	1959	1959	1959	1959	0
586	20240625	091300	19524487	1959	1959	1959	1959	100
587	20240625	091200	19328587	1959	1959	1959	1959	0
588	20240625	091100	19328587	1959	1959	1959	1959	1
589	20240625	091000	19326628	1962	1959	1963	1959	131
590	20240625	090900	19069783	1959	1956	1959	1955	193
591	20240625	090800	18692355	1956	1956	1956	1956	0
592	20240625	090700	18692355	1956	1955	1956	1955	12
593	20240625	090600	18668891	1955	1955	1955	1955	0
594	20240625	090500	18668891	1955	1952	1955	1952	22
595	20240625	090400	18625899	1951	1947	1951	1947	1746
596	20240625	090300	15222941	1947	1947	1947	1947	338
597	20240625	090200	14564855	1947	1947	1947	1936	1031
598	20240625	090100	12562760	1949	1949	1949	1949	0
599	20240625	090000	12562760	1949	1936	1949	1936	6485