KissMeData/011420/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	185700	145330345	1963	1963	1963	1963	5481
3	20240626	185600	145330345	1963	1963	1963	1963	0
4	20240626	185500	145330345	1963	1963	1963	1963	0
5	20240626	185400	145330345	1963	1963	1963	1963	0
6	20240626	185300	145330345	1963	1963	1963	1963	0
7	20240626	185200	145330345	1963	1963	1963	1963	0
8	20240626	185100	145330345	1963	1963	1963	1963	0
9	20240626	185000	145330345	1963	1963	1963	1963	0
10	20240626	184900	145330345	1963	1963	1963	1963	0
11	20240626	184800	145330345	1963	1963	1963	1963	0
12	20240626	184700	145330345	1963	1963	1963	1963	0
13	20240626	184600	145330345	1963	1963	1963	1963	0
14	20240626	184500	145330345	1963	1963	1963	1963	0
15	20240626	184400	145330345	1963	1963	1963	1963	0
16	20240626	184300	145330345	1963	1963	1963	1963	0
17	20240626	184200	145330345	1963	1963	1963	1963	0
18	20240626	184100	145330345	1963	1963	1963	1963	0
19	20240626	184000	145330345	1963	1963	1963	1963	0
20	20240626	183900	145330345	1963	1963	1963	1963	0
21	20240626	183800	145330345	1963	1963	1963	1963	0
22	20240626	183700	145330345	1963	1963	1963	1963	0
23	20240626	183600	145330345	1963	1963	1963	1963	0
24	20240626	183500	145330345	1963	1963	1963	1963	0
25	20240626	183400	145330345	1963	1963	1963	1963	0
26	20240626	183300	145330345	1963	1963	1963	1963	0
27	20240626	183200	145330345	1963	1963	1963	1963	0
28	20240626	183100	145330345	1963	1963	1963	1963	0
29	20240626	183000	145330345	1963	1963	1963	1963	0
30	20240626	182900	145330345	1963	1963	1963	1963	0
31	20240626	182800	145330345	1963	1963	1963	1963	0
32	20240626	182700	145330345	1963	1963	1963	1963	5481
33	20240626	182600	145330345	1963	1963	1963	1963	0
34	20240626	182500	145330345	1963	1963	1963	1963	0
35	20240626	182400	145330345	1963	1963	1963	1963	0
36	20240626	182300	145330345	1963	1963	1963	1963	0
37	20240626	182200	145330345	1963	1963	1963	1963	0
38	20240626	182100	145330345	1963	1963	1963	1963	0
39	20240626	182000	145330345	1963	1963	1963	1963	0
40	20240626	181900	145330345	1963	1963	1963	1963	0
41	20240626	181800	145330345	1963	1963	1963	1963	0
42	20240626	181700	145330345	1963	1963	1963	1963	0
43	20240626	181600	145330345	1963	1963	1963	1963	0
44	20240626	181500	145330345	1963	1963	1963	1963	0
45	20240626	181400	145330345	1963	1963	1963	1963	0
46	20240626	181300	145330345	1963	1963	1963	1963	0
47	20240626	181200	145330345	1963	1963	1963	1963	0
48	20240626	181100	145330345	1963	1963	1963	1963	0
49	20240626	181000	145330345	1963	1963	1963	1963	0
50	20240626	180900	145330345	1963	1963	1963	1963	0
51	20240626	180800	145330345	1963	1963	1963	1963	0
52	20240626	180700	145330345	1963	1963	1963	1963	0
53	20240626	180600	145330345	1963	1963	1963	1963	0
54	20240626	180500	145330345	1963	1963	1963	1963	0
55	20240626	180400	145330345	1963	1963	1963	1963	0
56	20240626	180300	145330345	1963	1963	1963	1963	0
57	20240626	180200	145330345	1963	1963	1963	1963	0
58	20240626	180100	145330345	1963	1963	1963	1963	0
59	20240626	180000	145330345	1963	1963	1963	1963	0
60	20240626	175900	145330345	1963	1963	1963	1963	0
61	20240626	175800	145330345	1963	1963	1963	1963	0
62	20240626	175700	145330345	1963	1963	1963	1963	5481
63	20240626	175600	145330345	1963	1963	1963	1963	0
64	20240626	175500	145330345	1963	1963	1963	1963	0
65	20240626	175400	145330345	1963	1963	1963	1963	0
66	20240626	175300	145330345	1963	1963	1963	1963	0
67	20240626	175200	145330345	1963	1963	1963	1963	0
68	20240626	175100	145330345	1963	1963	1963	1963	0
69	20240626	175000	145330345	1963	1963	1963	1963	0
70	20240626	174900	145330345	1963	1963	1963	1963	0
71	20240626	174800	145330345	1963	1963	1963	1963	0
72	20240626	174700	145330345	1963	1963	1963	1963	0
73	20240626	174600	145330345	1963	1963	1963	1963	0
74	20240626	174500	145330345	1963	1963	1963	1963	0
75	20240626	174400	145330345	1963	1963	1963	1963	0
76	20240626	174300	145330345	1963	1963	1963	1963	0
77	20240626	174200	145330345	1963	1963	1963	1963	0
78	20240626	174100	145330345	1963	1963	1963	1963	0
79	20240626	174000	145330345	1963	1963	1963	1963	0
80	20240626	173900	145330345	1963	1963	1963	1963	0
81	20240626	173800	145330345	1963	1963	1963	1963	0
82	20240626	173700	145330345	1963	1963	1963	1963	0
83	20240626	173600	145330345	1963	1963	1963	1963	0
84	20240626	173500	145330345	1963	1963	1963	1963	0
85	20240626	173400	145330345	1963	1963	1963	1963	0
86	20240626	173300	145330345	1963	1963	1963	1963	0
87	20240626	173200	145330345	1963	1963	1963	1963	0
88	20240626	173100	145330345	1963	1963	1963	1963	0
89	20240626	173000	145330345	1963	1963	1963	1963	0
90	20240626	172900	145330345	1963	1963	1963	1963	0
91	20240626	172800	145330345	1963	1963	1963	1963	0
92	20240626	172700	145330345	1963	1963	1963	1963	5481
93	20240626	172600	145330345	1963	1963	1963	1963	0
94	20240626	172500	145330345	1963	1963	1963	1963	0
95	20240626	172400	145330345	1963	1963	1963	1963	0
96	20240626	172300	145330345	1963	1963	1963	1963	0
97	20240626	172200	145330345	1963	1963	1963	1963	0
98	20240626	172100	145330345	1963	1963	1963	1963	0
99	20240626	172000	145330345	1963	1963	1963	1963	0
100	20240626	171900	145330345	1963	1963	1963	1963	0
101	20240626	171800	145330345	1963	1963	1963	1963	0
102	20240626	171700	145330345	1963	1963	1963	1963	0
103	20240626	171600	145330345	1963	1963	1963	1963	0
104	20240626	171500	145330345	1963	1963	1963	1963	0
105	20240626	171400	145330345	1963	1963	1963	1963	0
106	20240626	171300	145330345	1963	1963	1963	1963	0
107	20240626	171200	145330345	1963	1963	1963	1963	0
108	20240626	171100	145330345	1963	1963	1963	1963	0
109	20240626	171000	145330345	1963	1963	1963	1963	0
110	20240626	170900	145330345	1963	1963	1963	1963	0
111	20240626	170800	145330345	1963	1963	1963	1963	0
112	20240626	170700	145330345	1963	1963	1963	1963	0
113	20240626	170600	145330345	1963	1963	1963	1963	0
114	20240626	170500	145330345	1963	1963	1963	1963	0
115	20240626	170400	145330345	1963	1963	1963	1963	0
116	20240626	170300	145330345	1963	1963	1963	1963	0
117	20240626	170200	145330345	1963	1963	1963	1963	0
118	20240626	170100	145330345	1963	1963	1963	1963	0
119	20240626	170000	145330345	1963	1963	1963	1963	0
120	20240626	165900	145330345	1963	1963	1963	1963	0
121	20240626	165800	145330345	1963	1963	1963	1963	0
122	20240626	165700	145330345	1963	1963	1963	1963	5481
123	20240626	165600	145330345	1963	1963	1963	1963	0
124	20240626	165500	145330345	1963	1963	1963	1963	0
125	20240626	165400	145330345	1963	1963	1963	1963	0
126	20240626	165300	145330345	1963	1963	1963	1963	0
127	20240626	165200	145330345	1963	1963	1963	1963	0
128	20240626	165100	145330345	1963	1963	1963	1963	0
129	20240626	165000	145330345	1963	1963	1963	1963	0
130	20240626	164900	145330345	1963	1963	1963	1963	0
131	20240626	164800	145330345	1963	1963	1963	1963	0
132	20240626	164700	145330345	1963	1963	1963	1963	0
133	20240626	164600	145330345	1963	1963	1963	1963	0
134	20240626	164500	145330345	1963	1963	1963	1963	0
135	20240626	164400	145330345	1963	1963	1963	1963	0
136	20240626	164300	145330345	1963	1963	1963	1963	0
137	20240626	164200	145330345	1963	1963	1963	1963	0
138	20240626	164100	145330345	1963	1963	1963	1963	0
139	20240626	164000	145330345	1963	1963	1963	1963	0
140	20240626	163900	145330345	1963	1963	1963	1963	0
141	20240626	163800	145330345	1963	1963	1963	1963	0
142	20240626	163700	145330345	1963	1963	1963	1963	0
143	20240626	163600	145330345	1963	1963	1963	1963	0
144	20240626	163500	145330345	1963	1963	1963	1963	0
145	20240626	163400	145330345	1963	1963	1963	1963	0
146	20240626	163300	145330345	1963	1963	1963	1963	0
147	20240626	163200	145330345	1963	1963	1963	1963	0
148	20240626	163100	145330345	1963	1963	1963	1963	0
149	20240626	163000	145330345	1963	1963	1963	1963	0
150	20240626	162900	145330345	1963	1963	1963	1963	0
151	20240626	162800	145330345	1963	1963	1963	1963	0
152	20240626	162700	145330345	1963	1963	1963	1963	5481
153	20240626	162600	145330345	1963	1963	1963	1963	0
154	20240626	162500	145330345	1963	1963	1963	1963	0
155	20240626	162400	145330345	1963	1963	1963	1963	0
156	20240626	162300	145330345	1963	1963	1963	1963	0
157	20240626	162200	145330345	1963	1963	1963	1963	0
158	20240626	162100	145330345	1963	1963	1963	1963	0
159	20240626	162000	145330345	1963	1963	1963	1963	0
160	20240626	161900	145330345	1963	1963	1963	1963	0
161	20240626	161800	145330345	1963	1963	1963	1963	0
162	20240626	161700	145330345	1963	1963	1963	1963	0
163	20240626	161600	145330345	1963	1963	1963	1963	0
164	20240626	161500	145330345	1963	1963	1963	1963	0
165	20240626	161400	145330345	1963	1963	1963	1963	0
166	20240626	161300	145330345	1963	1963	1963	1963	0
167	20240626	161200	145330345	1963	1963	1963	1963	0
168	20240626	161100	145330345	1963	1963	1963	1963	0
169	20240626	161000	145330345	1963	1963	1963	1963	0
170	20240626	160900	145330345	1963	1963	1963	1963	0
171	20240626	160800	145330345	1963	1963	1963	1963	0
172	20240626	160700	145330345	1963	1963	1963	1963	0
173	20240626	160600	145330345	1963	1963	1963	1963	0
174	20240626	160500	145330345	1963	1963	1963	1963	0
175	20240626	160400	145330345	1963	1963	1963	1963	0
176	20240626	160300	145330345	1963	1963	1963	1963	0
177	20240626	160200	145330345	1963	1963	1963	1963	0
178	20240626	160100	145330345	1963	1963	1963	1963	0
179	20240626	160000	145330345	1963	1963	1963	1963	0
180	20240626	155900	145330345	1963	1963	1963	1963	0
181	20240626	155800	145330345	1963	1963	1963	1963	0
182	20240626	155700	145330345	1963	1963	1963	1963	5481
183	20240626	155600	145330345	1963	1963	1963	1963	0
184	20240626	155500	145330345	1963	1963	1963	1963	0
185	20240626	155400	145330345	1963	1963	1963	1963	0
186	20240626	155300	145330345	1963	1963	1963	1963	0
187	20240626	155200	145330345	1963	1963	1963	1963	0
188	20240626	155100	145330345	1963	1963	1963	1963	0
189	20240626	155000	145330345	1963	1963	1963	1963	0
190	20240626	154900	145330345	1963	1963	1963	1963	0
191	20240626	154800	145330345	1963	1963	1963	1963	0
192	20240626	154700	145330345	1963	1963	1963	1963	0
193	20240626	154600	145330345	1963	1963	1963	1963	0
194	20240626	154500	145330345	1963	1963	1963	1963	0
195	20240626	154400	145330345	1963	1963	1963	1963	0
196	20240626	154300	145330345	1963	1963	1963	1963	0
197	20240626	154200	145330345	1963	1963	1963	1963	0
198	20240626	154100	145330345	1963	1963	1963	1963	0
199	20240626	154000	145330345	1963	1963	1963	1963	0
200	20240626	153900	145330345	1963	1963	1963	1963	0
201	20240626	153800	145330345	1963	1963	1963	1963	0
202	20240626	153700	145330345	1963	1963	1963	1963	0
203	20240626	153600	145330345	1963	1963	1963	1963	0
204	20240626	153500	145330345	1963	1963	1963	1963	0
205	20240626	153400	145330345	1963	1963	1963	1963	0
206	20240626	153300	145330345	1963	1963	1963	1963	0
207	20240626	153200	145330345	1963	1963	1963	1963	0
208	20240626	153100	145330345	1963	1963	1963	1963	0
209	20240626	153000	145330345	1963	1963	1963	1963	5481
210	20240626	152900	134571142	1969	1969	1969	1969	0
211	20240626	152800	134571142	1969	1969	1969	1969	0
212	20240626	152700	134571142	1969	1969	1969	1969	0
213	20240626	152600	134571142	1969	1969	1969	1969	0
214	20240626	152500	134571142	1969	1969	1969	1969	0
215	20240626	152400	134571142	1969	1969	1969	1969	0
216	20240626	152300	134571142	1969	1969	1969	1969	0
217	20240626	152200	134571142	1969	1969	1969	1969	0
218	20240626	152100	134571142	1969	1969	1969	1969	0
219	20240626	152000	134571142	1969	1969	1969	1969	0
220	20240626	151900	134571142	1969	1963	1969	1962	1465
221	20240626	151800	131693529	1969	1969	1969	1969	0
222	20240626	151700	131693529	1969	1968	1969	1968	90
223	20240626	151600	131516408	1968	1968	1968	1968	8
224	20240626	151500	131500664	1962	1963	1968	1962	308
225	20240626	151400	130895926	1962	1962	1962	1962	0
226	20240626	151300	130895926	1962	1966	1966	1962	1050
227	20240626	151200	128833108	1966	1966	1966	1966	0
228	20240626	151100	128833108	1966	1968	1968	1966	92
229	20240626	151000	128652222	1969	1969	1969	1969	0
230	20240626	150900	128652222	1969	1969	1969	1969	0
231	20240626	150800	128652222	1969	1970	1970	1969	55
232	20240626	150700	128543920	1970	1970	1970	1970	19
233	20240626	150600	128506490	1970	1970	1970	1970	0
234	20240626	150500	128506490	1970	1970	1970	1970	1
235	20240626	150400	128504520	1970	1970	1970	1970	10
236	20240626	150300	128484820	1970	1970	1970	1970	5
237	20240626	150200	128474970	1970	1970	1970	1970	0
238	20240626	150100	128474970	1970	1970	1970	1970	2
239	20240626	150000	128471030	1970	1970	1970	1970	10
240	20240626	145900	128451330	1968	1969	1969	1968	348
241	20240626	145800	127766462	1969	1969	1969	1969	0
242	20240626	145700	127766462	1969	1969	1969	1969	700
243	20240626	145600	126388162	1970	1970	1970	1970	1
244	20240626	145500	126386192	1971	1971	1971	1971	10
245	20240626	145400	126366482	1971	1971	1971	1971	50
246	20240626	145300	126267932	1971	1971	1971	1971	0
247	20240626	145200	126267932	1971	1971	1971	1971	0
248	20240626	145100	126267932	1971	1971	1971	1971	0
249	20240626	145000	126267932	1971	1971	1971	1971	460
250	20240626	144900	125361272	1972	1972	1972	1972	0
251	20240626	144800	125361272	1972	1972	1972	1972	0
252	20240626	144700	125361272	1972	1972	1972	1972	0
253	20240626	144600	125361272	1972	1972	1972	1972	0
254	20240626	144500	125361272	1972	1972	1972	1972	0
255	20240626	144400	125361272	1972	1972	1972	1972	0
256	20240626	144300	125361272	1972	1972	1972	1972	0
257	20240626	144200	125361272	1972	1972	1972	1972	6
258	20240626	144100	125349440	1972	1972	1973	1972	10
259	20240626	144000	125329714	1969	1969	1969	1969	0
260	20240626	143900	125329714	1969	1969	1969	1969	0
261	20240626	143800	125329714	1969	1969	1969	1969	0
262	20240626	143700	125329714	1969	1969	1969	1969	1
263	20240626	143600	125327745	1969	1969	1969	1969	3
264	20240626	143500	125321838	1966	1966	1966	1966	0
265	20240626	143400	125321838	1966	1966	1966	1966	0
266	20240626	143300	125321838	1966	1966	1966	1966	0
267	20240626	143200	125321838	1966	1966	1966	1966	0
268	20240626	143100	125321838	1966	1966	1966	1966	0
269	20240626	143000	125321838	1966	1966	1966	1966	0
270	20240626	142900	125321838	1966	1966	1966	1966	0
271	20240626	142800	125321838	1966	1966	1966	1966	37
272	20240626	142700	125249096	1966	1966	1966	1966	0
273	20240626	142600	125249096	1966	1966	1966	1966	0
274	20240626	142500	125249096	1966	1966	1966	1966	0
275	20240626	142400	125249096	1966	1966	1966	1966	0
276	20240626	142300	125249096	1966	1966	1966	1966	0
277	20240626	142200	125249096	1966	1966	1966	1966	0
278	20240626	142100	125249096	1966	1966	1966	1966	0
279	20240626	142000	125249096	1966	1966	1966	1966	0
280	20240626	141900	125249096	1966	1966	1966	1966	475
281	20240626	141800	124315246	1966	1966	1966	1966	0
282	20240626	141700	124315246	1966	1966	1966	1966	0
283	20240626	141600	124315246	1966	1966	1966	1966	8
284	20240626	141500	124299518	1966	1966	1966	1966	0
285	20240626	141400	124299518	1966	1966	1966	1966	0
286	20240626	141300	124299518	1966	1966	1966	1966	3
287	20240626	141200	124293620	1967	1967	1967	1967	0
288	20240626	141100	124293620	1967	1967	1967	1967	42
289	20240626	141000	124211006	1966	1966	1966	1966	0
290	20240626	140900	124211006	1966	1966	1966	1966	11
291	20240626	140800	124189380	1967	1967	1967	1967	0
292	20240626	140700	124189380	1967	1968	1968	1967	3
293	20240626	140600	124183478	1967	1967	1967	1967	0
294	20240626	140500	124183478	1967	1967	1967	1967	0
295	20240626	140400	124183478	1967	1967	1967	1967	0
296	20240626	140300	124183478	1967	1967	1967	1967	1
297	20240626	140200	124181511	1967	1968	1968	1967	5
298	20240626	140100	124171673	1969	1968	1969	1968	2
299	20240626	140000	124167736	1968	1969	1969	1968	11
300	20240626	135900	124146080	1969	1970	1970	1969	2
301	20240626	135800	124142141	1963	1963	1963	1963	0
302	20240626	135700	124142141	1963	1963	1963	1963	0
303	20240626	135600	124142141	1963	1963	1963	1963	0
304	20240626	135500	124142141	1963	1963	1963	1963	1000
305	20240626	135400	122179141	1963	1974	1974	1963	1002
306	20240626	135300	120210825	1969	1969	1969	1969	0
307	20240626	135200	120210825	1969	1969	1969	1969	0
308	20240626	135100	120210825	1969	1969	1969	1969	0
309	20240626	135000	120210825	1969	1969	1969	1969	7
310	20240626	134900	120197042	1974	1974	1974	1974	0
311	20240626	134800	120197042	1974	1974	1974	1974	2
312	20240626	134700	120193094	1968	1970	1970	1968	612
313	20240626	134600	118988342	1974	1974	1974	1974	0
314	20240626	134500	118988342	1974	1974	1974	1974	0
315	20240626	134400	118988342	1974	1974	1974	1974	3
316	20240626	134300	118982420	1974	1970	1974	1970	780
317	20240626	134200	117443780	1974	1973	1974	1973	2
318	20240626	134100	117439833	1974	1974	1974	1974	0
319	20240626	134000	117439833	1974	1974	1974	1974	0
320	20240626	133900	117439833	1974	1974	1974	1974	0
321	20240626	133800	117439833	1974	1974	1974	1974	0
322	20240626	133700	117439833	1974	1974	1974	1974	0
323	20240626	133600	117439833	1974	1974	1974	1974	2
324	20240626	133500	117435885	1970	1970	1970	1970	0
325	20240626	133400	117435885	1970	1970	1970	1970	0
326	20240626	133300	117435885	1970	1975	1975	1970	431
327	20240626	133200	116586810	1976	1976	1976	1976	0
328	20240626	133100	116586810	1976	1976	1976	1976	0
329	20240626	133000	116586810	1976	1976	1976	1976	2
330	20240626	132900	116582858	1970	1970	1970	1970	0
331	20240626	132800	116582858	1970	1970	1970	1970	861
332	20240626	132700	114886688	1969	1969	1969	1969	0
333	20240626	132600	114886688	1969	1969	1969	1969	384
334	20240626	132500	114130592	1977	1977	1977	1977	516
335	20240626	132400	113110460	1977	1977	1977	1977	2
336	20240626	132300	113106506	1969	1969	1969	1969	3
337	20240626	132200	113100599	1969	1969	1969	1969	33
338	20240626	132100	113035622	1969	1970	1970	1969	275
339	20240626	132000	112494105	1970	1970	1970	1970	13
340	20240626	131900	112468495	1977	1977	1977	1977	0
341	20240626	131800	112468495	1977	1977	1977	1977	2
342	20240626	131700	112464541	1969	1969	1969	1969	618
343	20240626	131600	111247699	1979	1979	1979	1979	0
344	20240626	131500	111247699	1979	1979	1979	1979	0
345	20240626	131400	111247699	1979	1979	1979	1979	4
346	20240626	131300	111239783	1979	1979	1979	1979	0
347	20240626	131200	111239783	1979	1979	1979	1979	2
348	20240626	131100	111235825	1979	1979	1979	1979	0
349	20240626	131000	111235825	1979	1979	1979	1979	1
350	20240626	130900	111233846	1979	1979	1979	1979	0
351	20240626	130800	111233846	1979	1975	1979	1975	500
352	20240626	130700	110246310	1975	1975	1975	1975	5
353	20240626	130600	110236435	1975	1975	1975	1975	2
354	20240626	130500	110232485	1969	1970	1970	1969	360
355	20240626	130400	109523625	1970	1970	1970	1970	0
356	20240626	130300	109523625	1970	1970	1970	1970	100
357	20240626	130200	109326625	1975	1975	1975	1975	0
358	20240626	130100	109326625	1975	1975	1975	1975	20
359	20240626	130000	109287125	1975	1975	1975	1975	2
360	20240626	125900	109283175	1974	1974	1974	1974	0
361	20240626	125800	109283175	1974	1974	1974	1974	0
362	20240626	125700	109283175	1974	1974	1974	1974	2
363	20240626	125600	109279227	1975	1975	1975	1975	0
364	20240626	125500	109279227	1975	1975	1975	1975	0
365	20240626	125400	109279227	1975	1975	1975	1975	2
366	20240626	125300	109275277	1974	1974	1974	1974	0
367	20240626	125200	109275277	1974	1974	1974	1974	2
368	20240626	125100	109271329	1974	1974	1974	1974	10
369	20240626	125000	109251589	1975	1975	1975	1975	0
370	20240626	124900	109251589	1975	1975	1975	1975	0
371	20240626	124800	109251589	1975	1975	1975	1975	2
372	20240626	124700	109247639	1976	1976	1976	1976	0
373	20240626	124600	109247639	1976	1976	1976	1976	0
374	20240626	124500	109247639	1976	1976	1976	1976	0
375	20240626	124400	109247639	1976	1976	1976	1976	0
376	20240626	124300	109247639	1976	1976	1976	1976	0
377	20240626	124200	109247639	1976	1976	1976	1976	2
378	20240626	124100	109243687	1976	1976	1976	1976	0
379	20240626	124000	109243687	1976	1976	1976	1976	0
380	20240626	123900	109243687	1976	1976	1976	1976	0
381	20240626	123800	109243687	1976	1976	1976	1976	1
382	20240626	123700	109241711	1976	1976	1976	1976	3
383	20240626	123600	109235783	1977	1977	1977	1977	2
384	20240626	123500	109231829	1969	1969	1969	1969	0
385	20240626	123400	109231829	1969	1969	1969	1969	0
386	20240626	123300	109231829	1969	1969	1969	1969	595
387	20240626	123200	108060274	1969	1969	1969	1969	6
388	20240626	123100	108048460	1970	1973	1973	1970	890
389	20240626	123000	106294981	1977	1977	1977	1977	2
390	20240626	122900	106291027	1972	1972	1972	1972	0
391	20240626	122800	106291027	1972	1972	1972	1972	17
392	20240626	122700	106257503	1978	1978	1978	1978	0
393	20240626	122600	106257503	1978	1978	1978	1978	0
394	20240626	122500	106257503	1978	1978	1978	1978	0
395	20240626	122400	106257503	1978	1978	1978	1978	2
396	20240626	122300	106253547	1972	1973	1973	1972	595
397	20240626	122200	105079680	1973	1973	1973	1973	0
398	20240626	122100	105079680	1973	1979	1979	1973	101
399	20240626	122000	104880401	1973	1973	1973	1973	2
400	20240626	121900	104876455	1979	1979	1979	1979	0
401	20240626	121800	104876455	1979	1979	1979	1979	2
402	20240626	121700	104872497	1979	1979	1979	1979	0
403	20240626	121600	104872497	1979	1979	1979	1979	0
404	20240626	121500	104872497	1979	1979	1979	1979	1
405	20240626	121400	104870518	1979	1979	1979	1979	0
406	20240626	121300	104870518	1979	1979	1979	1979	0
407	20240626	121200	104870518	1979	1979	1979	1979	2
408	20240626	121100	104866560	1979	1979	1979	1979	0
409	20240626	121000	104866560	1979	1979	1979	1979	0
410	20240626	120900	104866560	1979	1979	1979	1979	1
411	20240626	120800	104864581	1979	1979	1979	1979	0
412	20240626	120700	104864581	1979	1979	1979	1979	1
413	20240626	120600	104862602	1979	1979	1979	1979	2
414	20240626	120500	104858644	1979	1979	1979	1979	0
415	20240626	120400	104858644	1979	1979	1979	1979	0
416	20240626	120300	104858644	1979	1979	1979	1979	0
417	20240626	120200	104858644	1979	1974	1979	1973	701
418	20240626	120100	103475110	1980	1980	1980	1980	0
419	20240626	120000	103475110	1980	1980	1980	1980	2
420	20240626	115900	103471150	1984	1984	1984	1984	0
421	20240626	115800	103471150	1984	1984	1984	1984	1
422	20240626	115700	103469166	1984	1984	1984	1984	0
423	20240626	115600	103469166	1984	1984	1984	1984	0
424	20240626	115500	103469166	1984	1984	1984	1984	0
425	20240626	115400	103469166	1984	1983	1984	1983	122
426	20240626	115300	103227238	1983	1983	1983	1983	0
427	20240626	115200	103227238	1983	1983	1983	1983	0
428	20240626	115100	103227238	1983	1983	1983	1983	0
429	20240626	115000	103227238	1983	1980	1983	1980	20
430	20240626	114900	103187605	1973	1978	1978	1973	10401
431	20240626	114800	82656550	1979	1979	1979	1979	310
432	20240626	114700	82043060	1980	1981	1981	1980	84
433	20240626	114600	81876730	1981	1981	1981	1981	0
434	20240626	114500	81876730	1981	1983	1983	1981	34
435	20240626	114400	81809346	1983	1982	1983	1982	21
436	20240626	114300	81767714	1983	1984	1984	1983	20
437	20240626	114200	81728044	1985	1985	1985	1985	2
438	20240626	114100	81724074	1986	1986	1986	1986	0
439	20240626	114000	81724074	1986	1986	1986	1986	0
440	20240626	113900	81724074	1986	1986	1986	1986	0
441	20240626	113800	81724074	1986	1986	1986	1986	0
442	20240626	113700	81724074	1986	1982	1986	1982	100
443	20240626	113600	81525589	1980	1982	1982	1980	162
444	20240626	113500	81204725	1982	1982	1982	1982	494
445	20240626	113400	80225617	1983	1984	1984	1983	120
446	20240626	113300	79987647	1985	1985	1985	1985	0
447	20240626	113200	79987647	1985	1985	1985	1985	0
448	20240626	113100	79987647	1985	1985	1985	1985	1
449	20240626	113000	79985662	1985	1985	1985	1985	200
450	20240626	112900	79588662	1985	1985	1985	1985	0
451	20240626	112800	79588662	1985	1986	1986	1985	2
452	20240626	112700	79584691	1986	1986	1986	1986	0
453	20240626	112600	79584691	1986	1986	1986	1986	0
454	20240626	112500	79584691	1986	1986	1986	1986	0
455	20240626	112400	79584691	1986	1986	1986	1986	3
456	20240626	112300	79578733	1985	1985	1985	1985	216
457	20240626	112200	79149973	1986	1986	1986	1986	100
458	20240626	112100	78951373	1986	1986	1986	1986	0
459	20240626	112000	78951373	1986	1986	1986	1986	0
460	20240626	111900	78951373	1986	1986	1986	1986	13
461	20240626	111800	78925555	1986	1986	1986	1986	2
462	20240626	111700	78921583	1985	1985	1985	1985	0
463	20240626	111600	78921583	1985	1985	1985	1985	0
464	20240626	111500	78921583	1985	1985	1985	1985	0
465	20240626	111400	78921583	1985	1986	1986	1985	476
466	20240626	111300	77976722	1986	1986	1986	1986	4
467	20240626	111200	77968778	1986	1986	1986	1986	102
468	20240626	111100	77766206	1986	1986	1986	1986	0
469	20240626	111000	77766206	1986	1986	1986	1986	0
470	20240626	110900	77766206	1986	1986	1986	1986	50
471	20240626	110800	77666906	1986	1986	1986	1986	0
472	20240626	110700	77666906	1986	1986	1986	1986	0
473	20240626	110600	77666906	1986	1986	1986	1986	2
474	20240626	110500	77662934	1985	1985	1985	1985	81
475	20240626	110400	77502149	1986	1986	1986	1986	0
476	20240626	110300	77502149	1986	1986	1986	1986	0
477	20240626	110200	77502149	1986	1986	1986	1986	0
478	20240626	110100	77502149	1986	1986	1986	1986	33
479	20240626	110000	77436611	1986	1986	1986	1986	101
480	20240626	105900	77236025	1985	1985	1985	1985	4
481	20240626	105800	77228085	1982	1982	1982	1982	0
482	20240626	105700	77228085	1982	1982	1982	1982	0
483	20240626	105600	77228085	1982	1982	1982	1982	0
484	20240626	105500	77228085	1982	1982	1982	1982	0
485	20240626	105400	77228085	1982	1982	1982	1982	0
486	20240626	105300	77228085	1982	1982	1982	1982	0
487	20240626	105200	77228085	1982	1982	1982	1982	1
488	20240626	105100	77226103	1985	1985	1985	1985	0
489	20240626	105000	77226103	1985	1985	1985	1985	1
490	20240626	104900	77224118	1982	1982	1982	1982	0
491	20240626	104800	77224118	1982	1982	1982	1982	0
492	20240626	104700	77224118	1982	1982	1982	1982	0
493	20240626	104600	77224118	1982	1982	1982	1982	45
494	20240626	104500	77134928	1986	1986	1986	1986	0
495	20240626	104400	77134928	1986	1986	1986	1986	0
496	20240626	104300	77134928	1986	1986	1986	1986	0
497	20240626	104200	77134928	1986	1986	1986	1986	0
498	20240626	104100	77134928	1986	1986	1986	1986	0
499	20240626	104000	77134928	1986	1986	1986	1986	10
500	20240626	103900	77115068	1984	1984	1984	1984	120
501	20240626	103800	76876988	1983	1983	1983	1983	0
502	20240626	103700	76876988	1983	1983	1983	1983	145
503	20240626	103600	76589453	1983	1983	1983	1983	0
504	20240626	103500	76589453	1983	1983	1983	1983	0
505	20240626	103400	76589453	1983	1984	1984	1983	583
506	20240626	103300	75433313	1985	1985	1985	1985	0
507	20240626	103200	75433313	1985	1985	1985	1985	0
508	20240626	103100	75433313	1985	1985	1985	1985	0
509	20240626	103000	75433313	1985	1985	1985	1985	0
510	20240626	102900	75433313	1985	1985	1985	1985	0
511	20240626	102800	75433313	1985	1985	1985	1985	40
512	20240626	102700	75353913	1985	1985	1985	1985	0
513	20240626	102600	75353913	1985	1985	1985	1985	0
514	20240626	102500	75353913	1985	1985	1985	1985	20
515	20240626	102400	75314213	1986	1986	1986	1986	1451
516	20240626	102300	72432527	1986	1986	1986	1986	0
517	20240626	102200	72432527	1986	1986	1986	1986	0
518	20240626	102100	72432527	1986	1986	1986	1986	542
519	20240626	102000	71356115	1986	1986	1986	1986	0
520	20240626	101900	71356115	1986	1986	1986	1986	0
521	20240626	101800	71356115	1986	1986	1986	1986	772
522	20240626	101700	69822923	1987	1987	1987	1987	865
523	20240626	101600	68104168	1987	1987	1987	1987	0
524	20240626	101500	68104168	1987	1987	1987	1987	0
525	20240626	101400	68104168	1987	1987	1987	1987	0
526	20240626	101300	68104168	1987	1987	1987	1987	0
527	20240626	101200	68104168	1987	1987	1987	1987	0
528	20240626	101100	68104168	1987	1987	1987	1987	818
529	20240626	101000	66478802	1988	1988	1988	1988	500
530	20240626	100900	65484802	1988	1988	1988	1988	0
531	20240626	100800	65484802	1988	1988	1988	1988	0
532	20240626	100700	65484802	1988	1988	1988	1988	0
533	20240626	100600	65484802	1988	1988	1988	1988	0
534	20240626	100500	65484802	1988	1993	1993	1987	6
535	20240626	100400	65472870	1987	1987	1987	1987	0
536	20240626	100300	65472870	1987	1987	1987	1987	0
537	20240626	100200	65472870	1987	1987	1987	1987	0
538	20240626	100100	65472870	1987	1987	1987	1987	0
539	20240626	100000	65472870	1987	1987	1987	1987	359
540	20240626	095900	64759537	1988	1988	1988	1988	0
541	20240626	095800	64759537	1988	1989	1989	1988	55
542	20240626	095700	64650196	1989	1989	1989	1989	1000
543	20240626	095600	62661196	1994	1994	1994	1994	0
544	20240626	095500	62661196	1994	1994	1994	1994	0
545	20240626	095400	62661196	1994	1994	1994	1994	0
546	20240626	095300	62661196	1994	1994	1994	1994	0
547	20240626	095200	62661196	1994	1994	1994	1994	0
548	20240626	095100	62661196	1994	1990	1994	1989	18
549	20240626	095000	62625358	1994	1994	1994	1994	90
550	20240626	094900	62445898	1994	1994	1994	1994	15
551	20240626	094800	62415988	1994	1994	1994	1994	3
552	20240626	094700	62410006	1994	1994	1994	1994	0
553	20240626	094600	62410006	1994	1994	1994	1994	0
554	20240626	094500	62410006	1994	1994	1994	1994	0
555	20240626	094400	62410006	1994	1994	1994	1994	2
556	20240626	094300	62406018	1994	1994	1994	1994	0
557	20240626	094200	62406018	1994	1994	1994	1994	1
558	20240626	094100	62404024	1993	1993	1993	1993	0
559	20240626	094000	62404024	1993	1993	1993	1993	326
560	20240626	093900	61754306	1993	1993	1993	1993	1094
561	20240626	093800	59573964	1993	1993	1993	1993	601
562	20240626	093700	58376171	1993	1993	1993	1993	302
563	20240626	093600	57774285	1993	1993	1993	1993	100
564	20240626	093500	57574985	1987	1987	1987	1987	59
565	20240626	093400	57457752	1993	1993	1993	1993	1
566	20240626	093300	57455759	1989	1989	1989	1989	537
567	20240626	093200	56387666	1993	1993	1993	1993	10
568	20240626	093100	56367736	1993	1993	1993	1993	0
569	20240626	093000	56367736	1993	1993	1993	1993	0
570	20240626	092900	56367736	1993	1993	1993	1993	5
571	20240626	092800	56357771	1985	1985	1985	1985	0
572	20240626	092700	56357771	1985	1985	1985	1985	88
573	20240626	092600	56183091	1985	1990	1990	1985	1239
574	20240626	092500	53718676	1990	1992	1993	1990	1836
575	20240626	092400	50064863	1990	1991	1991	1990	110
576	20240626	092300	49845953	1990	1985	1990	1985	21
577	20240626	092200	49804223	1989	1985	1989	1985	2828
578	20240626	092100	44182836	1985	1987	1987	1985	7
579	20240626	092000	44168932	1986	1975	1986	1975	10225
580	20240626	091900	23899292	1975	1975	1975	1975	60
581	20240626	091800	23780792	1976	1976	1976	1976	5
582	20240626	091700	23770912	1976	1982	1982	1976	3796
583	20240626	091600	16251194	1982	1982	1982	1982	0
584	20240626	091500	16251194	1982	1982	1982	1982	1
585	20240626	091400	16249212	1981	1981	1981	1981	0
586	20240626	091300	16249212	1981	1981	1981	1981	4
587	20240626	091200	16241288	1981	1989	1989	1981	501
588	20240626	091100	15248799	1981	1981	1981	1981	1
589	20240626	091000	15246818	1980	1980	1980	1980	0
590	20240626	090900	15246818	1980	1980	1980	1980	0
591	20240626	090800	15246818	1980	1980	1980	1980	0
592	20240626	090700	15246818	1980	1982	1982	1980	97
593	20240626	090600	15054716	1982	1987	1987	1982	4596
594	20240626	090500	5927109	1986	1987	1987	1986	1749
595	20240626	090400	2453443	1987	1987	1987	1987	100
596	20240626	090300	2254743	1986	1986	1986	1986	0
597	20240626	090200	2254743	1986	1992	1998	1986	686
598	20240626	090100	889863	1987	1987	1987	1987	50
599	20240626	090000	790513	1986	1986	1991	1986	378