KissMeData/011420/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	185700	298798922	1958	1958	1958	1958	2442
3	20240627	185600	298798922	1958	1958	1958	1958	0
4	20240627	185500	298798922	1958	1958	1958	1958	0
5	20240627	185400	298798922	1958	1958	1958	1958	0
6	20240627	185300	298798922	1958	1958	1958	1958	0
7	20240627	185200	298798922	1958	1958	1958	1958	0
8	20240627	185100	298798922	1958	1958	1958	1958	0
9	20240627	185000	298798922	1958	1958	1958	1958	0
10	20240627	184900	298798922	1958	1958	1958	1958	0
11	20240627	184800	298798922	1958	1958	1958	1958	0
12	20240627	184700	298798922	1958	1958	1958	1958	0
13	20240627	184600	298798922	1958	1958	1958	1958	0
14	20240627	184500	298798922	1958	1958	1958	1958	0
15	20240627	184400	298798922	1958	1958	1958	1958	0
16	20240627	184300	298798922	1958	1958	1958	1958	0
17	20240627	184200	298798922	1958	1958	1958	1958	0
18	20240627	184100	298798922	1958	1958	1958	1958	0
19	20240627	184000	298798922	1958	1958	1958	1958	0
20	20240627	183900	298798922	1958	1958	1958	1958	0
21	20240627	183800	298798922	1958	1958	1958	1958	0
22	20240627	183700	298798922	1958	1958	1958	1958	0
23	20240627	183600	298798922	1958	1958	1958	1958	0
24	20240627	183500	298798922	1958	1958	1958	1958	0
25	20240627	183400	298798922	1958	1958	1958	1958	0
26	20240627	183300	298798922	1958	1958	1958	1958	0
27	20240627	183200	298798922	1958	1958	1958	1958	0
28	20240627	183100	298798922	1958	1958	1958	1958	0
29	20240627	183000	298798922	1958	1958	1958	1958	0
30	20240627	182900	298798922	1958	1958	1958	1958	0
31	20240627	182800	298798922	1958	1958	1958	1958	0
32	20240627	182700	298798922	1958	1958	1958	1958	2442
33	20240627	182600	298798922	1958	1958	1958	1958	0
34	20240627	182500	298798922	1958	1958	1958	1958	0
35	20240627	182400	298798922	1958	1958	1958	1958	0
36	20240627	182300	298798922	1958	1958	1958	1958	0
37	20240627	182200	298798922	1958	1958	1958	1958	0
38	20240627	182100	298798922	1958	1958	1958	1958	0
39	20240627	182000	298798922	1958	1958	1958	1958	0
40	20240627	181900	298798922	1958	1958	1958	1958	0
41	20240627	181800	298798922	1958	1958	1958	1958	0
42	20240627	181700	298798922	1958	1958	1958	1958	0
43	20240627	181600	298798922	1958	1958	1958	1958	0
44	20240627	181500	298798922	1958	1958	1958	1958	0
45	20240627	181400	298798922	1958	1958	1958	1958	0
46	20240627	181300	298798922	1958	1958	1958	1958	0
47	20240627	181200	298798922	1958	1958	1958	1958	0
48	20240627	181100	298798922	1958	1958	1958	1958	0
49	20240627	181000	298798922	1958	1958	1958	1958	0
50	20240627	180900	298798922	1958	1958	1958	1958	0
51	20240627	180800	298798922	1958	1958	1958	1958	0
52	20240627	180700	298798922	1958	1958	1958	1958	0
53	20240627	180600	298798922	1958	1958	1958	1958	0
54	20240627	180500	298798922	1958	1958	1958	1958	0
55	20240627	180400	298798922	1958	1958	1958	1958	0
56	20240627	180300	298798922	1958	1958	1958	1958	0
57	20240627	180200	298798922	1958	1958	1958	1958	0
58	20240627	180100	298798922	1958	1958	1958	1958	0
59	20240627	180000	298798922	1958	1958	1958	1958	0
60	20240627	175900	298798922	1958	1958	1958	1958	0
61	20240627	175800	298798922	1958	1958	1958	1958	0
62	20240627	175700	298798922	1958	1958	1958	1958	2442
63	20240627	175600	298798922	1958	1958	1958	1958	0
64	20240627	175500	298798922	1958	1958	1958	1958	0
65	20240627	175400	298798922	1958	1958	1958	1958	0
66	20240627	175300	298798922	1958	1958	1958	1958	0
67	20240627	175200	298798922	1958	1958	1958	1958	0
68	20240627	175100	298798922	1958	1958	1958	1958	0
69	20240627	175000	298798922	1958	1958	1958	1958	0
70	20240627	174900	298798922	1958	1958	1958	1958	0
71	20240627	174800	298798922	1958	1958	1958	1958	0
72	20240627	174700	298798922	1958	1958	1958	1958	0
73	20240627	174600	298798922	1958	1958	1958	1958	0
74	20240627	174500	298798922	1958	1958	1958	1958	0
75	20240627	174400	298798922	1958	1958	1958	1958	0
76	20240627	174300	298798922	1958	1958	1958	1958	0
77	20240627	174200	298798922	1958	1958	1958	1958	0
78	20240627	174100	298798922	1958	1958	1958	1958	0
79	20240627	174000	298798922	1958	1958	1958	1958	0
80	20240627	173900	298798922	1958	1958	1958	1958	0
81	20240627	173800	298798922	1958	1958	1958	1958	0
82	20240627	173700	298798922	1958	1958	1958	1958	0
83	20240627	173600	298798922	1958	1958	1958	1958	0
84	20240627	173500	298798922	1958	1958	1958	1958	0
85	20240627	173400	298798922	1958	1958	1958	1958	0
86	20240627	173300	298798922	1958	1958	1958	1958	0
87	20240627	173200	298798922	1958	1958	1958	1958	0
88	20240627	173100	298798922	1958	1958	1958	1958	0
89	20240627	173000	298798922	1958	1958	1958	1958	0
90	20240627	172900	298798922	1958	1958	1958	1958	0
91	20240627	172800	298798922	1958	1958	1958	1958	0
92	20240627	172700	298798922	1958	1958	1958	1958	2442
93	20240627	172600	298798922	1958	1958	1958	1958	0
94	20240627	172500	298798922	1958	1958	1958	1958	0
95	20240627	172400	298798922	1958	1958	1958	1958	0
96	20240627	172300	298798922	1958	1958	1958	1958	0
97	20240627	172200	298798922	1958	1958	1958	1958	0
98	20240627	172100	298798922	1958	1958	1958	1958	0
99	20240627	172000	298798922	1958	1958	1958	1958	0
100	20240627	171900	298798922	1958	1958	1958	1958	0
101	20240627	171800	298798922	1958	1958	1958	1958	0
102	20240627	171700	298798922	1958	1958	1958	1958	0
103	20240627	171600	298798922	1958	1958	1958	1958	0
104	20240627	171500	298798922	1958	1958	1958	1958	0
105	20240627	171400	298798922	1958	1958	1958	1958	0
106	20240627	171300	298798922	1958	1958	1958	1958	0
107	20240627	171200	298798922	1958	1958	1958	1958	0
108	20240627	171100	298798922	1958	1958	1958	1958	0
109	20240627	171000	298798922	1958	1958	1958	1958	0
110	20240627	170900	298798922	1958	1958	1958	1958	0
111	20240627	170800	298798922	1958	1958	1958	1958	0
112	20240627	170700	298798922	1958	1958	1958	1958	0
113	20240627	170600	298798922	1958	1958	1958	1958	0
114	20240627	170500	298798922	1958	1958	1958	1958	0
115	20240627	170400	298798922	1958	1958	1958	1958	0
116	20240627	170300	298798922	1958	1958	1958	1958	0
117	20240627	170200	298798922	1958	1958	1958	1958	0
118	20240627	170100	298798922	1958	1958	1958	1958	0
119	20240627	170000	298798922	1958	1958	1958	1958	0
120	20240627	165900	298798922	1958	1958	1958	1958	0
121	20240627	165800	298798922	1958	1958	1958	1958	0
122	20240627	165700	298798922	1958	1958	1958	1958	2442
123	20240627	165600	298798922	1958	1958	1958	1958	0
124	20240627	165500	298798922	1958	1958	1958	1958	0
125	20240627	165400	298798922	1958	1958	1958	1958	0
126	20240627	165300	298798922	1958	1958	1958	1958	0
127	20240627	165200	298798922	1958	1958	1958	1958	0
128	20240627	165100	298798922	1958	1958	1958	1958	0
129	20240627	165000	298798922	1958	1958	1958	1958	0
130	20240627	164900	298798922	1958	1958	1958	1958	0
131	20240627	164800	298798922	1958	1958	1958	1958	0
132	20240627	164700	298798922	1958	1958	1958	1958	0
133	20240627	164600	298798922	1958	1958	1958	1958	0
134	20240627	164500	298798922	1958	1958	1958	1958	0
135	20240627	164400	298798922	1958	1958	1958	1958	0
136	20240627	164300	298798922	1958	1958	1958	1958	0
137	20240627	164200	298798922	1958	1958	1958	1958	0
138	20240627	164100	298798922	1958	1958	1958	1958	0
139	20240627	164000	298798922	1958	1958	1958	1958	0
140	20240627	163900	298798922	1958	1958	1958	1958	0
141	20240627	163800	298798922	1958	1958	1958	1958	0
142	20240627	163700	298798922	1958	1958	1958	1958	0
143	20240627	163600	298798922	1958	1958	1958	1958	0
144	20240627	163500	298798922	1958	1958	1958	1958	0
145	20240627	163400	298798922	1958	1958	1958	1958	0
146	20240627	163300	298798922	1958	1958	1958	1958	0
147	20240627	163200	298798922	1958	1958	1958	1958	0
148	20240627	163100	298798922	1958	1958	1958	1958	0
149	20240627	163000	298798922	1958	1958	1958	1958	0
150	20240627	162900	298798922	1958	1958	1958	1958	0
151	20240627	162800	298798922	1958	1958	1958	1958	0
152	20240627	162700	298798922	1958	1958	1958	1958	2442
153	20240627	162600	298798922	1958	1958	1958	1958	0
154	20240627	162500	298798922	1958	1958	1958	1958	0
155	20240627	162400	298798922	1958	1958	1958	1958	0
156	20240627	162300	298798922	1958	1958	1958	1958	0
157	20240627	162200	298798922	1958	1958	1958	1958	0
158	20240627	162100	298798922	1958	1958	1958	1958	0
159	20240627	162000	298798922	1958	1958	1958	1958	0
160	20240627	161900	298798922	1958	1958	1958	1958	0
161	20240627	161800	298798922	1958	1958	1958	1958	0
162	20240627	161700	298798922	1958	1958	1958	1958	0
163	20240627	161600	298798922	1958	1958	1958	1958	0
164	20240627	161500	298798922	1958	1958	1958	1958	0
165	20240627	161400	298798922	1958	1958	1958	1958	0
166	20240627	161300	298798922	1958	1958	1958	1958	0
167	20240627	161200	298798922	1958	1958	1958	1958	0
168	20240627	161100	298798922	1958	1958	1958	1958	0
169	20240627	161000	298798922	1958	1958	1958	1958	0
170	20240627	160900	298798922	1958	1958	1958	1958	0
171	20240627	160800	298798922	1958	1958	1958	1958	0
172	20240627	160700	298798922	1958	1958	1958	1958	0
173	20240627	160600	298798922	1958	1958	1958	1958	0
174	20240627	160500	298798922	1958	1958	1958	1958	0
175	20240627	160400	298798922	1958	1958	1958	1958	0
176	20240627	160300	298798922	1958	1958	1958	1958	0
177	20240627	160200	298798922	1958	1958	1958	1958	0
178	20240627	160100	298798922	1958	1958	1958	1958	0
179	20240627	160000	298798922	1958	1958	1958	1958	0
180	20240627	155900	298798922	1958	1958	1958	1958	0
181	20240627	155800	298798922	1958	1958	1958	1958	0
182	20240627	155700	298798922	1958	1958	1958	1958	2442
183	20240627	155600	298798922	1958	1958	1958	1958	0
184	20240627	155500	298798922	1958	1958	1958	1958	0
185	20240627	155400	298798922	1958	1958	1958	1958	0
186	20240627	155300	298798922	1958	1958	1958	1958	0
187	20240627	155200	298798922	1958	1958	1958	1958	0
188	20240627	155100	298798922	1958	1958	1958	1958	0
189	20240627	155000	298798922	1958	1958	1958	1958	0
190	20240627	154900	298798922	1958	1958	1958	1958	0
191	20240627	154800	298798922	1958	1958	1958	1958	0
192	20240627	154700	298798922	1958	1958	1958	1958	0
193	20240627	154600	298798922	1958	1958	1958	1958	0
194	20240627	154500	298798922	1958	1958	1958	1958	0
195	20240627	154400	298798922	1958	1958	1958	1958	0
196	20240627	154300	298798922	1958	1958	1958	1958	0
197	20240627	154200	298798922	1958	1958	1958	1958	0
198	20240627	154100	298798922	1958	1958	1958	1958	0
199	20240627	154000	298798922	1958	1958	1958	1958	0
200	20240627	153900	298798922	1958	1958	1958	1958	0
201	20240627	153800	298798922	1958	1958	1958	1958	0
202	20240627	153700	298798922	1958	1958	1958	1958	0
203	20240627	153600	298798922	1958	1958	1958	1958	0
204	20240627	153500	298798922	1958	1958	1958	1958	0
205	20240627	153400	298798922	1958	1958	1958	1958	0
206	20240627	153300	298798922	1958	1958	1958	1958	0
207	20240627	153200	298798922	1958	1958	1958	1958	0
208	20240627	153100	298798922	1958	1958	1958	1958	0
209	20240627	153000	298798922	1958	1958	1958	1958	2442
210	20240627	152900	294017486	1959	1959	1959	1959	0
211	20240627	152800	294017486	1959	1959	1959	1959	0
212	20240627	152700	294017486	1959	1959	1959	1959	0
213	20240627	152600	294017486	1959	1959	1959	1959	0
214	20240627	152500	294017486	1959	1959	1959	1959	0
215	20240627	152400	294017486	1959	1959	1959	1959	0
216	20240627	152300	294017486	1959	1959	1959	1959	0
217	20240627	152200	294017486	1959	1959	1959	1959	0
218	20240627	152100	294017486	1959	1959	1959	1959	0
219	20240627	152000	294017486	1959	1959	1959	1959	0
220	20240627	151900	294017486	1959	1955	1959	1955	653
221	20240627	151800	292740859	1955	1955	1955	1955	240
222	20240627	151700	292271659	1955	1955	1955	1955	447
223	20240627	151600	291397774	1959	1955	1959	1955	2223
224	20240627	151500	287051797	1959	1959	1959	1959	5
225	20240627	151400	287042002	1957	1957	1957	1957	0
226	20240627	151300	287042002	1957	1957	1957	1957	14
227	20240627	151200	287014604	1959	1959	1959	1959	0
228	20240627	151100	287014604	1959	1959	1959	1959	1
229	20240627	151000	287012645	1959	1959	1959	1959	58
230	20240627	150900	286899023	1961	1961	1961	1961	100
231	20240627	150800	286702923	1961	1961	1961	1961	0
232	20240627	150700	286702923	1961	1961	1961	1961	17
233	20240627	150600	286669586	1961	1961	1961	1961	0
234	20240627	150500	286669586	1961	1961	1961	1961	4
235	20240627	150400	286661742	1961	1961	1961	1961	0
236	20240627	150300	286661742	1961	1961	1961	1961	0
237	20240627	150200	286661742	1961	1961	1961	1961	0
238	20240627	150100	286661742	1961	1961	1961	1961	10
239	20240627	150000	286642132	1963	1963	1963	1963	0
240	20240627	145900	286642132	1963	1963	1963	1963	0
241	20240627	145800	286642132	1963	1963	1963	1963	10
242	20240627	145700	286622502	1955	1955	1955	1955	0
243	20240627	145600	286622502	1955	1955	1955	1955	0
244	20240627	145500	286622502	1955	1955	1955	1955	94
245	20240627	145400	286438732	1955	1955	1955	1955	0
246	20240627	145300	286438732	1955	1955	1955	1955	0
247	20240627	145200	286438732	1955	1955	1955	1955	201
248	20240627	145100	286045777	1955	1955	1955	1955	1
249	20240627	145000	286043822	1955	1955	1955	1955	0
250	20240627	144900	286043822	1955	1955	1955	1955	0
251	20240627	144800	286043822	1955	1955	1955	1955	5
252	20240627	144700	286034047	1954	1954	1954	1954	0
253	20240627	144600	286034047	1954	1954	1954	1954	3
254	20240627	144500	286028185	1954	1954	1954	1954	652
255	20240627	144400	284754177	1955	1955	1955	1955	1
256	20240627	144300	284752222	1955	1955	1955	1955	1
257	20240627	144200	284750267	1955	1955	1955	1955	0
258	20240627	144100	284750267	1955	1955	1955	1955	0
259	20240627	144000	284750267	1955	1955	1955	1955	0
260	20240627	143900	284750267	1955	1955	1955	1955	1
261	20240627	143800	284748312	1955	1955	1955	1955	0
262	20240627	143700	284748312	1955	1955	1955	1955	4
263	20240627	143600	284740492	1954	1955	1955	1954	2078
264	20240627	143500	280680077	1954	1954	1954	1954	0
265	20240627	143400	280680077	1954	1954	1954	1954	0
266	20240627	143300	280680077	1954	1954	1954	1954	0
267	20240627	143200	280680077	1954	1954	1954	1954	0
268	20240627	143100	280680077	1954	1954	1954	1954	0
269	20240627	143000	280680077	1954	1954	1954	1954	0
270	20240627	142900	280680077	1954	1954	1954	1954	0
271	20240627	142800	280680077	1954	1954	1954	1954	0
272	20240627	142700	280680077	1954	1954	1954	1954	0
273	20240627	142600	280680077	1954	1954	1954	1954	238
274	20240627	142500	280215025	1955	1955	1955	1955	5
275	20240627	142400	280205250	1962	1962	1962	1962	0
276	20240627	142300	280205250	1962	1955	1962	1955	6
277	20240627	142200	280193485	1955	1962	1962	1955	9
278	20240627	142100	280175869	1955	1955	1955	1955	0
279	20240627	142000	280175869	1955	1955	1955	1955	1
280	20240627	141900	280173914	1962	1962	1962	1962	0
281	20240627	141800	280173914	1962	1954	1962	1954	253
282	20240627	141700	279679544	1954	1954	1954	1954	0
283	20240627	141600	279679544	1954	1954	1954	1954	0
284	20240627	141500	279679544	1954	1955	1955	1954	400
285	20240627	141400	278897943	1962	1962	1962	1962	1
286	20240627	141300	278895981	1953	1963	1963	1953	46
287	20240627	141200	278806133	1952	1953	1953	1952	2313
288	20240627	141100	274291155	1962	1962	1962	1962	200
289	20240627	141000	273898755	1962	1954	1962	1952	636
290	20240627	140900	272656215	1954	1954	1954	1954	447
291	20240627	140800	271782777	1962	1962	1962	1962	0
292	20240627	140700	271782777	1962	1962	1962	1962	0
293	20240627	140600	271782777	1962	1962	1962	1962	0
294	20240627	140500	271782777	1962	1962	1962	1962	0
295	20240627	140400	271782777	1962	1962	1962	1962	0
296	20240627	140300	271782777	1962	1962	1962	1962	200
297	20240627	140200	271390377	1963	1963	1963	1963	1
298	20240627	140100	271388414	1952	1963	1963	1952	201
299	20240627	140000	270995901	1963	1963	1963	1963	1
300	20240627	135900	270993938	1952	1952	1952	1952	0
301	20240627	135800	270993938	1952	1952	1952	1952	1
302	20240627	135700	270991986	1962	1962	1962	1962	223
303	20240627	135600	270554460	1962	1962	1963	1962	580
304	20240627	135500	269416420	1962	1962	1962	1962	5
305	20240627	135400	269406610	1963	1963	1963	1963	103
306	20240627	135300	269204421	1950	1962	1962	1950	2800
307	20240627	135200	263715088	1962	1957	1962	1953	914
308	20240627	135100	261926750	1957	1963	1963	1957	529
309	20240627	135000	260890073	1961	1962	1962	1961	965
310	20240627	134900	258996746	1962	1982	1982	1962	12926
311	20240627	134800	233530862	1982	1979	1982	1979	252
312	20240627	134700	233031898	1980	1980	1980	1980	252
313	20240627	134600	232532938	1980	1974	1980	1974	178
314	20240627	134500	232180934	1973	1973	1973	1973	6
315	20240627	134400	232169096	1972	1972	1972	1972	3
316	20240627	134300	232163180	1973	1972	1973	1972	540
317	20240627	134200	231098260	1973	1973	1973	1973	2
318	20240627	134100	231094314	1972	1972	1972	1972	500
319	20240627	134000	230108314	1973	1970	1973	1970	126
320	20240627	133900	229859884	1957	1966	1966	1956	1298
321	20240627	133800	227317103	1967	1967	1967	1967	433
322	20240627	133700	226465392	1967	1967	1970	1967	301
323	20240627	133600	225873322	1967	1966	1970	1966	227
324	20240627	133500	225426965	1966	1959	1966	1959	1530
325	20240627	133400	222426552	1959	1966	1966	1958	1791
326	20240627	133300	218917958	1965	1959	1965	1959	41
327	20240627	133200	218837487	1958	1954	1958	1954	874
328	20240627	133100	217128278	1955	1951	1955	1941	10870
329	20240627	133000	195982624	1951	1976	1989	1951	3579
330	20240627	132900	188957405	1976	1996	1999	1976	5770
331	20240627	132800	177520820	1997	1996	2020	1991	4027
332	20240627	132700	169450773	2005	2015	2015	1991	4021
333	20240627	132600	161402520	2015	1966	2050	1966	51517
334	20240627	132500	57642093	1967	1957	1967	1957	2543
335	20240627	132400	52656409	1957	1957	1957	1957	2
336	20240627	132300	52652495	1953	1949	1953	1949	3799
337	20240627	132200	45245687	1949	1949	1949	1949	0
338	20240627	132100	45245687	1949	1949	1949	1949	201
339	20240627	132000	44853938	1949	1949	1949	1949	0
340	20240627	131900	44853938	1949	1949	1949	1949	122
341	20240627	131800	44616160	1949	1949	1949	1949	8
342	20240627	131700	44600568	1949	1949	1949	1949	0
343	20240627	131600	44600568	1949	1949	1949	1949	101
344	20240627	131500	44403719	1950	1950	1950	1950	0
345	20240627	131400	44403719	1950	1949	1950	1949	75
346	20240627	131300	44257488	1950	1950	1950	1950	5
347	20240627	131200	44247738	1950	1950	1950	1950	22
348	20240627	131100	44204838	1950	1950	1950	1950	149
349	20240627	131000	43914288	1950	1952	1952	1950	110
350	20240627	130900	43699768	1953	1953	1953	1953	2
351	20240627	130800	43695862	1954	1954	1954	1954	0
352	20240627	130700	43695862	1954	1954	1954	1954	0
353	20240627	130600	43695862	1954	1944	1954	1944	33
354	20240627	130500	43631690	1943	1943	1943	1943	0
355	20240627	130400	43631690	1943	1950	1950	1943	1000
356	20240627	130300	41684050	1957	1957	1957	1957	0
357	20240627	130200	41684050	1957	1957	1957	1957	5
358	20240627	130100	41674265	1957	1957	1957	1957	0
359	20240627	130000	41674265	1957	1957	1957	1957	2
360	20240627	125900	41670351	1950	1950	1950	1950	0
361	20240627	125800	41670351	1950	1950	1950	1950	0
362	20240627	125700	41670351	1950	1951	1951	1950	280
363	20240627	125600	41124299	1951	1951	1951	1951	0
364	20240627	125500	41124299	1951	1951	1951	1951	0
365	20240627	125400	41124299	1951	1958	1958	1951	4
366	20240627	125300	41116481	1958	1958	1958	1958	4
367	20240627	125200	41108649	1958	1958	1958	1958	23
368	20240627	125100	41063615	1958	1958	1958	1958	7
369	20240627	125000	41049909	1958	1958	1958	1958	0
370	20240627	124900	41049909	1958	1958	1958	1958	0
371	20240627	124800	41049909	1958	1958	1958	1958	2
372	20240627	124700	41045993	1951	1951	1951	1951	449
373	20240627	124600	40169994	1951	1951	1951	1951	2000
374	20240627	124500	36267994	1958	1958	1958	1958	0
375	20240627	124400	36267994	1958	1958	1958	1958	0
376	20240627	124300	36267994	1958	1958	1958	1958	0
377	20240627	124200	36267994	1958	1958	1958	1958	2
378	20240627	124100	36264078	1958	1958	1958	1958	0
379	20240627	124000	36264078	1958	1958	1958	1958	0
380	20240627	123900	36264078	1958	1958	1958	1958	0
381	20240627	123800	36264078	1958	1955	1958	1950	1668
382	20240627	123700	33010394	1958	1958	1958	1958	7
383	20240627	123600	32996688	1959	1959	1959	1959	2
384	20240627	123500	32992770	1959	1959	1959	1959	1
385	20240627	123400	32990811	1959	1959	1959	1959	0
386	20240627	123300	32990811	1959	1959	1959	1959	0
387	20240627	123200	32990811	1959	1959	1959	1959	0
388	20240627	123100	32990811	1959	1959	1959	1959	0
389	20240627	123000	32990811	1959	1959	1959	1959	2
390	20240627	122900	32986893	1959	1959	1959	1959	0
391	20240627	122800	32986893	1959	1959	1959	1959	0
392	20240627	122700	32986893	1959	1959	1959	1959	0
393	20240627	122600	32986893	1959	1959	1959	1959	0
394	20240627	122500	32986893	1959	1959	1959	1959	5
395	20240627	122400	32977098	1959	1959	1959	1959	2
396	20240627	122300	32973180	1959	1959	1959	1959	0
397	20240627	122200	32973180	1959	1959	1959	1959	0
398	20240627	122100	32973180	1959	1959	1959	1959	0
399	20240627	122000	32973180	1959	1959	1959	1959	0
400	20240627	121900	32973180	1959	1959	1959	1959	2
401	20240627	121800	32969262	1959	1959	1959	1959	2
402	20240627	121700	32965344	1958	1958	1958	1958	0
403	20240627	121600	32965344	1958	1958	1958	1958	0
404	20240627	121500	32965344	1958	1958	1958	1958	0
405	20240627	121400	32965344	1958	1958	1958	1958	0
406	20240627	121300	32965344	1958	1958	1958	1958	0
407	20240627	121200	32965344	1958	1958	1958	1958	186
408	20240627	121100	32601156	1958	1958	1958	1958	0
409	20240627	121000	32601156	1958	1958	1958	1958	0
410	20240627	120900	32601156	1958	1958	1958	1958	10
411	20240627	120800	32581576	1958	1958	1958	1958	0
412	20240627	120700	32581576	1958	1958	1958	1958	1
413	20240627	120600	32579618	1959	1959	1959	1959	7
414	20240627	120500	32565905	1959	1959	1959	1959	1
415	20240627	120400	32563946	1959	1959	1959	1959	0
416	20240627	120300	32563946	1959	1959	1959	1959	0
417	20240627	120200	32563946	1959	1959	1959	1959	4
418	20240627	120100	32556110	1959	1959	1959	1959	0
419	20240627	120000	32556110	1959	1959	1959	1959	2
420	20240627	115900	32552192	1959	1959	1959	1959	0
421	20240627	115800	32552192	1959	1959	1959	1959	0
422	20240627	115700	32552192	1959	1959	1959	1959	28
423	20240627	115600	32497340	1959	1959	1959	1959	0
424	20240627	115500	32497340	1959	1959	1959	1959	0
425	20240627	115400	32497340	1959	1959	1959	1959	2
426	20240627	115300	32493422	1959	1957	1960	1957	1112
427	20240627	115200	30315299	1955	1955	1955	1955	0
428	20240627	115100	30315299	1955	1957	1957	1955	1163
429	20240627	115000	28040987	1959	1959	1959	1959	0
430	20240627	114900	28040987	1959	1959	1959	1959	0
431	20240627	114800	28040987	1959	1959	1959	1959	2
432	20240627	114700	28037069	1958	1958	1958	1958	0
433	20240627	114600	28037069	1958	1958	1958	1958	0
434	20240627	114500	28037069	1958	1958	1958	1958	0
435	20240627	114400	28037069	1958	1958	1958	1958	0
436	20240627	114300	28037069	1958	1958	1958	1958	57
437	20240627	114200	27925463	1959	1959	1959	1959	2
438	20240627	114100	27921545	1959	1959	1959	1959	0
439	20240627	114000	27921545	1959	1959	1959	1959	0
440	20240627	113900	27921545	1959	1959	1959	1959	0
441	20240627	113800	27921545	1959	1959	1959	1959	1
442	20240627	113700	27919586	1959	1959	1959	1959	0
443	20240627	113600	27919586	1959	1959	1959	1959	3
444	20240627	113500	27913709	1959	1960	1960	1959	101
445	20240627	113400	27715750	1960	1960	1960	1960	200
446	20240627	113300	27323750	1960	1960	1960	1960	0
447	20240627	113200	27323750	1960	1960	1960	1960	3
448	20240627	113100	27317870	1960	1960	1960	1960	5
449	20240627	113000	27308070	1960	1960	1960	1960	52
450	20240627	112900	27206150	1959	1966	1966	1959	3043
451	20240627	112800	21241362	1966	1966	1966	1966	0
452	20240627	112700	21241362	1966	1966	1966	1966	0
453	20240627	112600	21241362	1966	1966	1966	1966	0
454	20240627	112500	21241362	1966	1966	1966	1966	0
455	20240627	112400	21241362	1966	1966	1966	1966	2
456	20240627	112300	21237430	1966	1966	1966	1966	0
457	20240627	112200	21237430	1966	1966	1966	1966	0
458	20240627	112100	21237430	1966	1966	1966	1966	0
459	20240627	112000	21237430	1966	1966	1966	1966	0
460	20240627	111900	21237430	1966	1966	1966	1966	0
461	20240627	111800	21237430	1966	1966	1966	1966	2
462	20240627	111700	21233498	1966	1966	1966	1966	0
463	20240627	111600	21233498	1966	1966	1966	1966	0
464	20240627	111500	21233498	1966	1966	1966	1966	0
465	20240627	111400	21233498	1966	1966	1966	1966	0
466	20240627	111300	21233498	1966	1966	1966	1966	0
467	20240627	111200	21233498	1966	1966	1966	1966	1
468	20240627	111100	21231532	1966	1966	1966	1966	0
469	20240627	111000	21231532	1966	1966	1966	1966	0
470	20240627	110900	21231532	1966	1966	1966	1966	0
471	20240627	110800	21231532	1966	1966	1966	1966	1
472	20240627	110700	21229566	1966	1966	1966	1966	0
473	20240627	110600	21229566	1966	1960	1966	1960	41
474	20240627	110500	21149200	1961	1961	1961	1961	221
475	20240627	110400	20715819	1962	1962	1962	1962	240
476	20240627	110300	20244939	1963	1963	1963	1963	0
477	20240627	110200	20244939	1963	1963	1963	1963	0
478	20240627	110100	20244939	1963	1963	1963	1963	1930
479	20240627	110000	16456349	1963	1963	1963	1963	4
480	20240627	105900	16448497	1962	1962	1962	1962	0
481	20240627	105800	16448497	1962	1962	1962	1962	0
482	20240627	105700	16448497	1962	1962	1962	1962	0
483	20240627	105600	16448497	1962	1968	1968	1962	3
484	20240627	105500	16442599	1968	1968	1968	1968	0
485	20240627	105400	16442599	1968	1968	1968	1968	0
486	20240627	105300	16442599	1968	1968	1968	1968	0
487	20240627	105200	16442599	1968	1965	1968	1965	16
488	20240627	105100	16411147	1965	1965	1965	1965	0
489	20240627	105000	16411147	1965	1968	1968	1965	1595
490	20240627	104900	13276963	1967	1967	1967	1967	0
491	20240627	104800	13276963	1967	1967	1967	1967	0
492	20240627	104700	13276963	1967	1966	1967	1966	242
493	20240627	104600	12801031	1967	1967	1967	1967	0
494	20240627	104500	12801031	1967	1967	1967	1967	0
495	20240627	104400	12801031	1967	1967	1967	1967	0
496	20240627	104300	12801031	1967	1967	1967	1967	0
497	20240627	104200	12801031	1967	1967	1967	1967	0
498	20240627	104100	12801031	1967	1967	1967	1967	0
499	20240627	104000	12801031	1967	1967	1967	1967	0
500	20240627	103900	12801031	1967	1967	1967	1967	1
501	20240627	103800	12799064	1962	1962	1962	1962	0
502	20240627	103700	12799064	1962	1962	1962	1962	0
503	20240627	103600	12799064	1962	1962	1962	1962	0
504	20240627	103500	12799064	1962	1962	1962	1962	0
505	20240627	103400	12799064	1962	1962	1962	1962	0
506	20240627	103300	12799064	1962	1966	1966	1962	58
507	20240627	103200	12685120	1967	1967	1967	1967	0
508	20240627	103100	12685120	1967	1967	1967	1967	1
509	20240627	103000	12683153	1966	1966	1966	1966	2
510	20240627	102900	12679221	1967	1967	1967	1967	0
511	20240627	102800	12679221	1967	1967	1967	1967	42
512	20240627	102700	12596607	1967	1968	1968	1967	101
513	20240627	102600	12397939	1968	1968	1968	1968	0
514	20240627	102500	12397939	1968	1968	1968	1968	0
515	20240627	102400	12397939	1968	1968	1968	1968	0
516	20240627	102300	12397939	1968	1968	1968	1968	0
517	20240627	102200	12397939	1968	1968	1968	1968	0
518	20240627	102100	12397939	1968	1968	1968	1968	0
519	20240627	102000	12397939	1968	1968	1968	1968	1
520	20240627	101900	12395971	1968	1968	1968	1968	0
521	20240627	101800	12395971	1968	1968	1968	1968	0
522	20240627	101700	12395971	1968	1968	1968	1968	0
523	20240627	101600	12395971	1968	1968	1968	1968	0
524	20240627	101500	12395971	1968	1968	1968	1968	5
525	20240627	101400	12386131	1967	1967	1967	1967	213
526	20240627	101300	11967160	1968	1968	1968	1968	0
527	20240627	101200	11967160	1968	1968	1968	1968	0
528	20240627	101100	11967160	1968	1968	1968	1968	513
529	20240627	101000	10957576	1968	1968	1968	1968	0
530	20240627	100900	10957576	1968	1970	1970	1968	50
531	20240627	100800	10859141	1970	1970	1970	1970	0
532	20240627	100700	10859141	1970	1970	1970	1970	0
533	20240627	100600	10859141	1970	1970	1970	1970	0
534	20240627	100500	10859141	1970	1971	1971	1970	100
535	20240627	100400	10662124	1972	1972	1972	1972	35
536	20240627	100300	10593104	1972	1972	1972	1972	0
537	20240627	100200	10593104	1972	1972	1972	1972	0
538	20240627	100100	10593104	1972	1972	1972	1972	0
539	20240627	100000	10593104	1972	1972	1972	1972	0
540	20240627	095900	10593104	1972	1972	1972	1972	0
541	20240627	095800	10593104	1972	1974	1974	1972	300
542	20240627	095700	10001480	1974	1974	1974	1974	10
543	20240627	095600	9981740	1975	1975	1975	1975	0
544	20240627	095500	9981740	1975	1975	1975	1975	0
545	20240627	095400	9981740	1975	1975	1975	1975	0
546	20240627	095300	9981740	1975	1975	1975	1975	1
547	20240627	095200	9979765	1975	1975	1975	1975	0
548	20240627	095100	9979765	1975	1975	1975	1975	0
549	20240627	095000	9979765	1975	1975	1975	1975	0
550	20240627	094900	9979765	1975	1975	1975	1975	0
551	20240627	094800	9979765	1975	1975	1975	1975	0
552	20240627	094700	9979765	1975	1975	1975	1975	8
553	20240627	094600	9963965	1975	1975	1975	1975	2
554	20240627	094500	9960015	1977	1977	1977	1977	0
555	20240627	094400	9960015	1977	1977	1977	1977	0
556	20240627	094300	9960015	1977	1977	1977	1977	1
557	20240627	094200	9958038	1977	1977	1977	1976	63
558	20240627	094100	9833547	1977	1977	1977	1977	0
559	20240627	094000	9833547	1977	1977	1977	1977	0
560	20240627	093900	9833547	1977	1978	1978	1977	460
561	20240627	093800	8924097	1979	1979	1979	1979	30
562	20240627	093700	8864727	1980	1980	1980	1980	10
563	20240627	093600	8844927	1980	1980	1980	1980	0
564	20240627	093500	8844927	1980	1980	1980	1980	0
565	20240627	093400	8844927	1980	1980	1980	1980	20
566	20240627	093300	8805327	1980	1980	1980	1980	0
567	20240627	093200	8805327	1980	1980	1980	1980	0
568	20240627	093100	8805327	1980	1980	1980	1980	0
569	20240627	093000	8805327	1980	1981	1981	1980	104
570	20240627	092900	8599333	1981	1981	1981	1981	1
571	20240627	092800	8597352	1982	1983	1983	1982	87
572	20240627	092700	8424903	1985	1985	1985	1985	0
573	20240627	092600	8424903	1985	1985	1985	1985	0
574	20240627	092500	8424903	1985	1985	1985	1985	0
575	20240627	092400	8424903	1985	1985	1985	1985	0
576	20240627	092300	8424903	1985	1985	1985	1985	0
577	20240627	092200	8424903	1985	1985	1985	1985	0
578	20240627	092100	8424903	1985	1985	1985	1985	126
579	20240627	092000	8174793	1985	1985	1985	1985	0
580	20240627	091900	8174793	1985	1985	1985	1985	14
581	20240627	091800	8147003	1985	1985	1985	1985	53
582	20240627	091700	8041798	1985	1985	1985	1985	0
583	20240627	091600	8041798	1985	1985	1985	1985	2
584	20240627	091500	8037828	1981	1981	1981	1981	0
585	20240627	091400	8037828	1981	1981	1981	1981	0
586	20240627	091300	8037828	1981	1986	1986	1981	184
587	20240627	091200	7673274	1981	1981	1981	1981	27
588	20240627	091100	7619787	1981	1981	1981	1981	0
589	20240627	091000	7619787	1981	1984	1984	1981	33
590	20240627	090900	7554324	1984	1975	1984	1975	9
591	20240627	090800	7536522	1976	1976	1976	1976	0
592	20240627	090700	7536522	1976	1976	1976	1976	0
593	20240627	090600	7536522	1976	1986	1990	1976	40
594	20240627	090500	7457240	1986	1982	1986	1982	25
595	20240627	090400	7407644	1976	1976	1976	1976	0
596	20240627	090300	7407644	1976	1976	1976	1976	3
597	20240627	090200	7401716	1977	1977	1977	1977	2
598	20240627	090100	7397762	1980	1976	1999	1970	1545
599	20240627	090000	4337963	1975	1960	1975	1960	2211