KissMeData/016090/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	190200	113368986	1972	1972	1972	1972	935
3	20240625	190100	113368986	1972	1972	1972	1972	0
4	20240625	190000	113368986	1972	1972	1972	1972	0
5	20240625	185900	113368986	1972	1972	1972	1972	0
6	20240625	185800	113368986	1972	1972	1972	1972	0
7	20240625	185700	113368986	1972	1972	1972	1972	0
8	20240625	185600	113368986	1972	1972	1972	1972	0
9	20240625	185500	113368986	1972	1972	1972	1972	0
10	20240625	185400	113368986	1972	1972	1972	1972	0
11	20240625	185300	113368986	1972	1972	1972	1972	0
12	20240625	185200	113368986	1972	1972	1972	1972	0
13	20240625	185100	113368986	1972	1972	1972	1972	0
14	20240625	185000	113368986	1972	1972	1972	1972	0
15	20240625	184900	113368986	1972	1972	1972	1972	0
16	20240625	184800	113368986	1972	1972	1972	1972	0
17	20240625	184700	113368986	1972	1972	1972	1972	0
18	20240625	184600	113368986	1972	1972	1972	1972	0
19	20240625	184500	113368986	1972	1972	1972	1972	0
20	20240625	184400	113368986	1972	1972	1972	1972	0
21	20240625	184300	113368986	1972	1972	1972	1972	0
22	20240625	184200	113368986	1972	1972	1972	1972	0
23	20240625	184100	113368986	1972	1972	1972	1972	0
24	20240625	184000	113368986	1972	1972	1972	1972	0
25	20240625	183900	113368986	1972	1972	1972	1972	0
26	20240625	183800	113368986	1972	1972	1972	1972	0
27	20240625	183700	113368986	1972	1972	1972	1972	0
28	20240625	183600	113368986	1972	1972	1972	1972	0
29	20240625	183500	113368986	1972	1972	1972	1972	0
30	20240625	183400	113368986	1972	1972	1972	1972	0
31	20240625	183300	113368986	1972	1972	1972	1972	0
32	20240625	183200	113368986	1972	1972	1972	1972	935
33	20240625	183100	113368986	1972	1972	1972	1972	0
34	20240625	183000	113368986	1972	1972	1972	1972	0
35	20240625	182900	113368986	1972	1972	1972	1972	0
36	20240625	182800	113368986	1972	1972	1972	1972	0
37	20240625	182700	113368986	1972	1972	1972	1972	0
38	20240625	182600	113368986	1972	1972	1972	1972	0
39	20240625	182500	113368986	1972	1972	1972	1972	0
40	20240625	182400	113368986	1972	1972	1972	1972	0
41	20240625	182300	113368986	1972	1972	1972	1972	0
42	20240625	182200	113368986	1972	1972	1972	1972	0
43	20240625	182100	113368986	1972	1972	1972	1972	0
44	20240625	182000	113368986	1972	1972	1972	1972	0
45	20240625	181900	113368986	1972	1972	1972	1972	0
46	20240625	181800	113368986	1972	1972	1972	1972	0
47	20240625	181700	113368986	1972	1972	1972	1972	0
48	20240625	181600	113368986	1972	1972	1972	1972	0
49	20240625	181500	113368986	1972	1972	1972	1972	0
50	20240625	181400	113368986	1972	1972	1972	1972	0
51	20240625	181300	113368986	1972	1972	1972	1972	0
52	20240625	181200	113368986	1972	1972	1972	1972	0
53	20240625	181100	113368986	1972	1972	1972	1972	0
54	20240625	181000	113368986	1972	1972	1972	1972	0
55	20240625	180900	113368986	1972	1972	1972	1972	0
56	20240625	180800	113368986	1972	1972	1972	1972	0
57	20240625	180700	113368986	1972	1972	1972	1972	0
58	20240625	180600	113368986	1972	1972	1972	1972	0
59	20240625	180500	113368986	1972	1972	1972	1972	0
60	20240625	180400	113368986	1972	1972	1972	1972	0
61	20240625	180300	113368986	1972	1972	1972	1972	0
62	20240625	180200	113368986	1972	1972	1972	1972	935
63	20240625	180100	113368986	1972	1972	1972	1972	0
64	20240625	180000	113368986	1972	1972	1972	1972	0
65	20240625	175900	113368986	1972	1972	1972	1972	0
66	20240625	175800	113368986	1972	1972	1972	1972	0
67	20240625	175700	113368986	1972	1972	1972	1972	0
68	20240625	175600	113368986	1972	1972	1972	1972	0
69	20240625	175500	113368986	1972	1972	1972	1972	0
70	20240625	175400	113368986	1972	1972	1972	1972	0
71	20240625	175300	113368986	1972	1972	1972	1972	0
72	20240625	175200	113368986	1972	1972	1972	1972	0
73	20240625	175100	113368986	1972	1972	1972	1972	0
74	20240625	175000	113368986	1972	1972	1972	1972	0
75	20240625	174900	113368986	1972	1972	1972	1972	0
76	20240625	174800	113368986	1972	1972	1972	1972	0
77	20240625	174700	113368986	1972	1972	1972	1972	0
78	20240625	174600	113368986	1972	1972	1972	1972	0
79	20240625	174500	113368986	1972	1972	1972	1972	0
80	20240625	174400	113368986	1972	1972	1972	1972	0
81	20240625	174300	113368986	1972	1972	1972	1972	0
82	20240625	174200	113368986	1972	1972	1972	1972	0
83	20240625	174100	113368986	1972	1972	1972	1972	0
84	20240625	174000	113368986	1972	1972	1972	1972	0
85	20240625	173900	113368986	1972	1972	1972	1972	0
86	20240625	173800	113368986	1972	1972	1972	1972	0
87	20240625	173700	113368986	1972	1972	1972	1972	0
88	20240625	173600	113368986	1972	1972	1972	1972	0
89	20240625	173500	113368986	1972	1972	1972	1972	0
90	20240625	173400	113368986	1972	1972	1972	1972	0
91	20240625	173300	113368986	1972	1972	1972	1972	0
92	20240625	173200	113368986	1972	1972	1972	1972	935
93	20240625	173100	113368986	1972	1972	1972	1972	0
94	20240625	173000	113368986	1972	1972	1972	1972	0
95	20240625	172900	113368986	1972	1972	1972	1972	0
96	20240625	172800	113368986	1972	1972	1972	1972	0
97	20240625	172700	113368986	1972	1972	1972	1972	0
98	20240625	172600	113368986	1972	1972	1972	1972	0
99	20240625	172500	113368986	1972	1972	1972	1972	0
100	20240625	172400	113368986	1972	1972	1972	1972	0
101	20240625	172300	113368986	1972	1972	1972	1972	0
102	20240625	172200	113368986	1972	1972	1972	1972	0
103	20240625	172100	113368986	1972	1972	1972	1972	0
104	20240625	172000	113368986	1972	1972	1972	1972	0
105	20240625	171900	113368986	1972	1972	1972	1972	0
106	20240625	171800	113368986	1972	1972	1972	1972	0
107	20240625	171700	113368986	1972	1972	1972	1972	0
108	20240625	171600	113368986	1972	1972	1972	1972	0
109	20240625	171500	113368986	1972	1972	1972	1972	0
110	20240625	171400	113368986	1972	1972	1972	1972	0
111	20240625	171300	113368986	1972	1972	1972	1972	0
112	20240625	171200	113368986	1972	1972	1972	1972	0
113	20240625	171100	113368986	1972	1972	1972	1972	0
114	20240625	171000	113368986	1972	1972	1972	1972	0
115	20240625	170900	113368986	1972	1972	1972	1972	0
116	20240625	170800	113368986	1972	1972	1972	1972	0
117	20240625	170700	113368986	1972	1972	1972	1972	0
118	20240625	170600	113368986	1972	1972	1972	1972	0
119	20240625	170500	113368986	1972	1972	1972	1972	0
120	20240625	170400	113368986	1972	1972	1972	1972	0
121	20240625	170300	113368986	1972	1972	1972	1972	0
122	20240625	170200	113368986	1972	1972	1972	1972	935
123	20240625	170100	113368986	1972	1972	1972	1972	0
124	20240625	170000	113368986	1972	1972	1972	1972	0
125	20240625	165900	113368986	1972	1972	1972	1972	0
126	20240625	165800	113368986	1972	1972	1972	1972	0
127	20240625	165700	113368986	1972	1972	1972	1972	0
128	20240625	165600	113368986	1972	1972	1972	1972	0
129	20240625	165500	113368986	1972	1972	1972	1972	0
130	20240625	165400	113368986	1972	1972	1972	1972	0
131	20240625	165300	113368986	1972	1972	1972	1972	0
132	20240625	165200	113368986	1972	1972	1972	1972	0
133	20240625	165100	113368986	1972	1972	1972	1972	0
134	20240625	165000	113368986	1972	1972	1972	1972	0
135	20240625	164900	113368986	1972	1972	1972	1972	0
136	20240625	164800	113368986	1972	1972	1972	1972	0
137	20240625	164700	113368986	1972	1972	1972	1972	0
138	20240625	164600	113368986	1972	1972	1972	1972	0
139	20240625	164500	113368986	1972	1972	1972	1972	0
140	20240625	164400	113368986	1972	1972	1972	1972	0
141	20240625	164300	113368986	1972	1972	1972	1972	0
142	20240625	164200	113368986	1972	1972	1972	1972	0
143	20240625	164100	113368986	1972	1972	1972	1972	0
144	20240625	164000	113368986	1972	1972	1972	1972	0
145	20240625	163900	113368986	1972	1972	1972	1972	0
146	20240625	163800	113368986	1972	1972	1972	1972	0
147	20240625	163700	113368986	1972	1972	1972	1972	0
148	20240625	163600	113368986	1972	1972	1972	1972	0
149	20240625	163500	113368986	1972	1972	1972	1972	0
150	20240625	163400	113368986	1972	1972	1972	1972	0
151	20240625	163300	113368986	1972	1972	1972	1972	0
152	20240625	163200	113368986	1972	1972	1972	1972	935
153	20240625	163100	113368986	1972	1972	1972	1972	0
154	20240625	163000	113368986	1972	1972	1972	1972	0
155	20240625	162900	113368986	1972	1972	1972	1972	0
156	20240625	162800	113368986	1972	1972	1972	1972	0
157	20240625	162700	113368986	1972	1972	1972	1972	0
158	20240625	162600	113368986	1972	1972	1972	1972	0
159	20240625	162500	113368986	1972	1972	1972	1972	0
160	20240625	162400	113368986	1972	1972	1972	1972	0
161	20240625	162300	113368986	1972	1972	1972	1972	0
162	20240625	162200	113368986	1972	1972	1972	1972	0
163	20240625	162100	113368986	1972	1972	1972	1972	0
164	20240625	162000	113368986	1972	1972	1972	1972	0
165	20240625	161900	113368986	1972	1972	1972	1972	0
166	20240625	161800	113368986	1972	1972	1972	1972	0
167	20240625	161700	113368986	1972	1972	1972	1972	0
168	20240625	161600	113368986	1972	1972	1972	1972	0
169	20240625	161500	113368986	1972	1972	1972	1972	0
170	20240625	161400	113368986	1972	1972	1972	1972	0
171	20240625	161300	113368986	1972	1972	1972	1972	0
172	20240625	161200	113368986	1972	1972	1972	1972	0
173	20240625	161100	113368986	1972	1972	1972	1972	0
174	20240625	161000	113368986	1972	1972	1972	1972	0
175	20240625	160900	113368986	1972	1972	1972	1972	0
176	20240625	160800	113368986	1972	1972	1972	1972	0
177	20240625	160700	113368986	1972	1972	1972	1972	0
178	20240625	160600	113368986	1972	1972	1972	1972	0
179	20240625	160500	113368986	1972	1972	1972	1972	0
180	20240625	160400	113368986	1972	1972	1972	1972	0
181	20240625	160300	113368986	1972	1972	1972	1972	0
182	20240625	160200	113368986	1972	1972	1972	1972	935
183	20240625	160100	113368986	1972	1972	1972	1972	0
184	20240625	160000	113368986	1972	1972	1972	1972	0
185	20240625	155900	113368986	1972	1972	1972	1972	0
186	20240625	155800	113368986	1972	1972	1972	1972	0
187	20240625	155700	113368986	1972	1972	1972	1972	0
188	20240625	155600	113368986	1972	1972	1972	1972	0
189	20240625	155500	113368986	1972	1972	1972	1972	0
190	20240625	155400	113368986	1972	1972	1972	1972	0
191	20240625	155300	113368986	1972	1972	1972	1972	0
192	20240625	155200	113368986	1972	1972	1972	1972	0
193	20240625	155100	113368986	1972	1972	1972	1972	0
194	20240625	155000	113368986	1972	1972	1972	1972	0
195	20240625	154900	113368986	1972	1972	1972	1972	0
196	20240625	154800	113368986	1972	1972	1972	1972	0
197	20240625	154700	113368986	1972	1972	1972	1972	0
198	20240625	154600	113368986	1972	1972	1972	1972	0
199	20240625	154500	113368986	1972	1972	1972	1972	0
200	20240625	154400	113368986	1972	1972	1972	1972	0
201	20240625	154300	113368986	1972	1972	1972	1972	0
202	20240625	154200	113368986	1972	1972	1972	1972	0
203	20240625	154100	113368986	1972	1972	1972	1972	0
204	20240625	154000	113368986	1972	1972	1972	1972	0
205	20240625	153900	113368986	1972	1972	1972	1972	0
206	20240625	153800	113368986	1972	1972	1972	1972	0
207	20240625	153700	113368986	1972	1972	1972	1972	0
208	20240625	153600	113368986	1972	1972	1972	1972	0
209	20240625	153500	113368986	1972	1972	1972	1972	0
210	20240625	153400	113368986	1972	1972	1972	1972	0
211	20240625	153300	113368986	1972	1972	1972	1972	0
212	20240625	153200	113368986	1972	1972	1972	1972	935
213	20240625	153100	113368986	1972	1972	1972	1972	0
214	20240625	153000	113368986	1972	1972	1972	1972	935
215	20240625	152900	111525166	1973	1973	1973	1973	0
216	20240625	152800	111525166	1973	1973	1973	1973	0
217	20240625	152700	111525166	1973	1973	1973	1973	0
218	20240625	152600	111525166	1973	1973	1973	1973	0
219	20240625	152500	111525166	1973	1973	1973	1973	0
220	20240625	152400	111525166	1973	1973	1973	1973	0
221	20240625	152300	111525166	1973	1973	1973	1973	0
222	20240625	152200	111525166	1973	1973	1973	1973	0
223	20240625	152100	111525166	1973	1973	1973	1973	0
224	20240625	152000	111525166	1973	1973	1973	1973	0
225	20240625	151900	111525166	1973	1971	1973	1971	145
226	20240625	151800	111239253	1971	1971	1972	1971	25
227	20240625	151700	111189977	1971	1971	1971	1971	17
228	20240625	151600	111156470	1971	1971	1971	1971	0
229	20240625	151500	111156470	1971	1971	1971	1971	0
230	20240625	151400	111156470	1971	1971	1971	1971	1
231	20240625	151300	111154499	1971	1971	1971	1971	0
232	20240625	151200	111154499	1971	1971	1971	1971	91
233	20240625	151100	110975138	1971	1971	1971	1971	2
234	20240625	151000	110971196	1971	1971	1972	1971	28
235	20240625	150900	110916007	1971	1971	1971	1971	6
236	20240625	150800	110904181	1971	1971	1971	1971	27
237	20240625	150700	110850964	1971	1971	1971	1971	232
238	20240625	150600	110393692	1969	1969	1969	1969	0
239	20240625	150500	110393692	1969	1969	1969	1969	0
240	20240625	150400	110393692	1969	1969	1969	1969	0
241	20240625	150300	110393692	1969	1969	1969	1969	0
242	20240625	150200	110393692	1969	1969	1969	1969	0
243	20240625	150100	110393692	1969	1969	1969	1969	0
244	20240625	150000	110393692	1969	1971	1972	1969	2031
245	20240625	145900	106388952	1971	1971	1971	1971	0
246	20240625	145800	106388952	1971	1971	1971	1971	0
247	20240625	145700	106388952	1971	1971	1971	1971	1
248	20240625	145600	106386981	1971	1971	1971	1971	5
249	20240625	145500	106377126	1970	1968	1970	1968	2635
250	20240625	145400	101188865	1967	1967	1968	1967	4
251	20240625	145300	101180996	1966	1968	1968	1966	389
252	20240625	145200	100416217	1966	1968	1968	1966	2651
253	20240625	145100	95202397	1968	1969	1969	1968	14
254	20240625	145000	95174844	1970	1970	1970	1970	0
255	20240625	144900	95174844	1970	1970	1970	1970	0
256	20240625	144800	95174844	1970	1970	1970	1970	0
257	20240625	144700	95174844	1970	1970	1970	1970	0
258	20240625	144600	95174844	1970	1970	1970	1970	0
259	20240625	144500	95174844	1970	1970	1970	1970	0
260	20240625	144400	95174844	1970	1970	1970	1970	0
261	20240625	144300	95174844	1970	1970	1970	1970	0
262	20240625	144200	95174844	1970	1970	1970	1970	0
263	20240625	144100	95174844	1970	1970	1970	1970	1
264	20240625	144000	95172874	1968	1968	1968	1968	0
265	20240625	143900	95172874	1968	1968	1968	1968	1
266	20240625	143800	95170906	1970	1970	1970	1970	0
267	20240625	143700	95170906	1970	1970	1970	1970	0
268	20240625	143600	95170906	1970	1970	1970	1970	3
269	20240625	143500	95164996	1970	1970	1970	1970	1
270	20240625	143400	95163026	1970	1970	1970	1970	1
271	20240625	143300	95161056	1970	1970	1970	1970	0
272	20240625	143200	95161056	1970	1970	1970	1970	1
273	20240625	143100	95159086	1968	1969	1969	1968	51
274	20240625	143000	95058717	1970	1970	1970	1970	9
275	20240625	142900	95040987	1970	1971	1971	1968	411
276	20240625	142800	94231754	1969	1969	1969	1969	0
277	20240625	142700	94231754	1969	1970	1970	1969	111
278	20240625	142600	94013194	1971	1971	1971	1971	690
279	20240625	142500	92653204	1971	1971	1971	1971	0
280	20240625	142400	92653204	1971	1971	1971	1971	0
281	20240625	142300	92653204	1971	1971	1971	1971	0
282	20240625	142200	92653204	1971	1971	1971	1971	1021
283	20240625	142100	90640813	1971	1971	1971	1971	0
284	20240625	142000	90640813	1971	1971	1971	1971	0
285	20240625	141900	90640813	1971	1971	1971	1971	0
286	20240625	141800	90640813	1971	1971	1971	1971	0
287	20240625	141700	90640813	1971	1971	1971	1971	289
288	20240625	141600	90071194	1969	1969	1970	1969	252
289	20240625	141500	89575004	1971	1970	1971	1970	3006
290	20240625	141400	83650198	1971	1971	1971	1971	0
291	20240625	141300	83650198	1971	1971	1971	1971	1
292	20240625	141200	83648227	1970	1970	1970	1970	0
293	20240625	141100	83648227	1970	1972	1972	1970	300
294	20240625	141000	83056795	1973	1973	1973	1973	0
295	20240625	140900	83056795	1973	1973	1973	1973	0
296	20240625	140800	83056795	1973	1973	1973	1973	0
297	20240625	140700	83056795	1973	1973	1973	1973	0
298	20240625	140600	83056795	1973	1973	1973	1973	25
299	20240625	140500	83007470	1975	1975	1975	1975	0
300	20240625	140400	83007470	1975	1975	1975	1975	0
301	20240625	140300	83007470	1975	1975	1975	1975	0
302	20240625	140200	83007470	1975	1975	1975	1975	0
303	20240625	140100	83007470	1975	1975	1975	1975	0
304	20240625	140000	83007470	1975	1975	1975	1975	0
305	20240625	135900	83007470	1975	1975	1975	1975	0
306	20240625	135800	83007470	1975	1975	1975	1975	0
307	20240625	135700	83007470	1975	1975	1975	1975	0
308	20240625	135600	83007470	1975	1973	1976	1973	319
309	20240625	135500	82377500	1973	1973	1973	1973	0
310	20240625	135400	82377500	1973	1973	1973	1973	0
311	20240625	135300	82377500	1973	1973	1973	1973	0
312	20240625	135200	82377500	1973	1973	1973	1973	1
313	20240625	135100	82375527	1973	1970	1973	1970	47
314	20240625	135000	82282928	1969	1969	1969	1969	0
315	20240625	134900	82282928	1969	1969	1969	1969	125
316	20240625	134800	82036803	1970	1970	1970	1970	0
317	20240625	134700	82036803	1970	1970	1970	1970	10
318	20240625	134600	82017103	1970	1970	1970	1970	50
319	20240625	134500	81918603	1970	1970	1970	1970	0
320	20240625	134400	81918603	1970	1970	1970	1970	0
321	20240625	134300	81918603	1970	1970	1970	1970	0
322	20240625	134200	81918603	1970	1970	1970	1970	0
323	20240625	134100	81918603	1970	1970	1970	1970	0
324	20240625	134000	81918603	1970	1970	1970	1970	0
325	20240625	133900	81918603	1970	1970	1970	1970	1
326	20240625	133800	81916633	1970	1970	1970	1970	0
327	20240625	133700	81916633	1970	1970	1970	1970	0
328	20240625	133600	81916633	1970	1970	1970	1970	0
329	20240625	133500	81916633	1970	1970	1970	1970	0
330	20240625	133400	81916633	1970	1970	1970	1970	10
331	20240625	133300	81896933	1970	1970	1970	1970	10
332	20240625	133200	81877233	1968	1968	1968	1968	0
333	20240625	133100	81877233	1968	1968	1968	1968	0
334	20240625	133000	81877233	1968	1973	1973	1968	2548
335	20240625	132900	76853729	1974	1974	1974	1974	0
336	20240625	132800	76853729	1974	1974	1974	1974	0
337	20240625	132700	76853729	1974	1974	1974	1974	2
338	20240625	132600	76849781	1974	1973	1974	1973	272
339	20240625	132500	76312969	1973	1973	1973	1973	0
340	20240625	132400	76312969	1973	1973	1973	1973	518
341	20240625	132300	75290955	1973	1973	1973	1973	5
342	20240625	132200	75281090	1971	1973	1973	1971	300
343	20240625	132100	74689787	1970	1970	1970	1970	120
344	20240625	132000	74453387	1968	1968	1968	1968	66
345	20240625	131900	74323499	1968	1968	1968	1968	265
346	20240625	131800	73801979	1968	1968	1968	1968	148
347	20240625	131700	73510715	1968	1967	1969	1966	326
348	20240625	131600	72869514	1966	1972	1973	1966	2881
349	20240625	131500	67197324	1970	1968	1970	1967	194
350	20240625	131400	66815292	1969	1974	1974	1969	83
351	20240625	131300	66651642	1975	1975	1975	1975	0
352	20240625	131200	66651642	1975	1975	1975	1975	0
353	20240625	131100	66651642	1975	1975	1975	1975	0
354	20240625	131000	66651642	1975	1975	1975	1975	20
355	20240625	130900	66612142	1975	1975	1975	1975	12
356	20240625	130800	66588442	1976	1976	1976	1976	1
357	20240625	130700	66586466	1976	1976	1976	1976	922
358	20240625	130600	64764594	1976	1976	1976	1976	0
359	20240625	130500	64764594	1976	1976	1976	1976	0
360	20240625	130400	64764594	1976	1976	1976	1976	0
361	20240625	130300	64764594	1976	1976	1976	1976	40
362	20240625	130200	64685554	1977	1977	1977	1977	0
363	20240625	130100	64685554	1977	1977	1977	1977	0
364	20240625	130000	64685554	1977	1977	1977	1977	0
365	20240625	125900	64685554	1977	1977	1977	1977	0
366	20240625	125800	64685554	1977	1977	1977	1977	0
367	20240625	125700	64685554	1977	1977	1977	1977	0
368	20240625	125600	64685554	1977	1977	1977	1977	0
369	20240625	125500	64685554	1977	1977	1977	1977	88
370	20240625	125400	64511578	1977	1977	1977	1977	0
371	20240625	125300	64511578	1977	1977	1977	1977	30
372	20240625	125200	64452268	1977	1977	1977	1977	0
373	20240625	125100	64452268	1977	1977	1977	1977	0
374	20240625	125000	64452268	1977	1977	1977	1977	1
375	20240625	124900	64450291	1977	1977	1977	1977	0
376	20240625	124800	64450291	1977	1977	1977	1977	0
377	20240625	124700	64450291	1977	1977	1977	1977	0
378	20240625	124600	64450291	1977	1977	1977	1977	11
379	20240625	124500	64428544	1976	1976	1976	1976	0
380	20240625	124400	64428544	1976	1976	1976	1976	0
381	20240625	124300	64428544	1976	1976	1976	1976	0
382	20240625	124200	64428544	1976	1976	1976	1976	0
383	20240625	124100	64428544	1976	1976	1976	1976	0
384	20240625	124000	64428544	1976	1976	1976	1976	0
385	20240625	123900	64428544	1976	1976	1976	1976	0
386	20240625	123800	64428544	1976	1976	1976	1976	0
387	20240625	123700	64428544	1976	1976	1976	1976	0
388	20240625	123600	64428544	1976	1976	1976	1976	0
389	20240625	123500	64428544	1976	1976	1976	1976	0
390	20240625	123400	64428544	1976	1976	1976	1976	0
391	20240625	123300	64428544	1976	1977	1977	1976	92
392	20240625	123200	64246662	1978	1978	1978	1978	0
393	20240625	123100	64246662	1978	1978	1978	1978	0
394	20240625	123000	64246662	1978	1978	1978	1978	0
395	20240625	122900	64246662	1978	1978	1978	1978	0
396	20240625	122800	64246662	1978	1978	1978	1978	0
397	20240625	122700	64246662	1978	1978	1978	1978	0
398	20240625	122600	64246662	1978	1978	1978	1978	0
399	20240625	122500	64246662	1978	1978	1978	1978	0
400	20240625	122400	64246662	1978	1978	1978	1978	0
401	20240625	122300	64246662	1978	1978	1978	1978	0
402	20240625	122200	64246662	1978	1978	1978	1978	1
403	20240625	122100	64244684	1977	1977	1977	1977	0
404	20240625	122000	64244684	1977	1977	1977	1977	0
405	20240625	121900	64244684	1977	1977	1977	1977	0
406	20240625	121800	64244684	1977	1977	1977	1977	0
407	20240625	121700	64244684	1977	1978	1978	1977	23
408	20240625	121600	64199191	1978	1978	1978	1978	0
409	20240625	121500	64199191	1978	1978	1978	1978	0
410	20240625	121400	64199191	1978	1978	1978	1978	0
411	20240625	121300	64199191	1978	1978	1978	1978	0
412	20240625	121200	64199191	1978	1978	1978	1978	0
413	20240625	121100	64199191	1978	1978	1978	1978	200
414	20240625	121000	63803591	1979	1979	1979	1979	0
415	20240625	120900	63803591	1979	1979	1979	1979	0
416	20240625	120800	63803591	1979	1979	1979	1979	0
417	20240625	120700	63803591	1979	1979	1979	1979	0
418	20240625	120600	63803591	1979	1979	1979	1979	0
419	20240625	120500	63803591	1979	1979	1979	1979	0
420	20240625	120400	63803591	1979	1979	1979	1979	0
421	20240625	120300	63803591	1979	1979	1979	1979	0
422	20240625	120200	63803591	1979	1979	1979	1979	0
423	20240625	120100	63803591	1979	1979	1979	1979	0
424	20240625	120000	63803591	1979	1979	1979	1979	2
425	20240625	115900	63799633	1979	1979	1979	1979	0
426	20240625	115800	63799633	1979	1979	1979	1979	3
427	20240625	115700	63793696	1980	1980	1980	1980	0
428	20240625	115600	63793696	1980	1980	1980	1980	0
429	20240625	115500	63793696	1980	1980	1980	1980	0
430	20240625	115400	63793696	1980	1980	1980	1980	0
431	20240625	115300	63793696	1980	1980	1980	1980	0
432	20240625	115200	63793696	1980	1980	1980	1980	101
433	20240625	115100	63593716	1980	1980	1980	1980	0
434	20240625	115000	63593716	1980	1980	1980	1980	0
435	20240625	114900	63593716	1980	1980	1980	1980	0
436	20240625	114800	63593716	1980	1980	1980	1980	0
437	20240625	114700	63593716	1980	1980	1980	1980	0
438	20240625	114600	63593716	1980	1980	1980	1980	100
439	20240625	114500	63395716	1980	1980	1980	1980	0
440	20240625	114400	63395716	1980	1980	1980	1980	0
441	20240625	114300	63395716	1980	1980	1980	1980	0
442	20240625	114200	63395716	1980	1980	1980	1980	0
443	20240625	114100	63395716	1980	1980	1980	1980	0
444	20240625	114000	63395716	1980	1980	1980	1980	0
445	20240625	113900	63395716	1980	1980	1980	1980	0
446	20240625	113800	63395716	1980	1980	1980	1980	0
447	20240625	113700	63395716	1980	1980	1980	1980	0
448	20240625	113600	63395716	1980	1980	1980	1980	0
449	20240625	113500	63395716	1980	1980	1980	1980	0
450	20240625	113400	63395716	1980	1980	1980	1980	1
451	20240625	113300	63393736	1980	1980	1980	1980	89
452	20240625	113200	63217516	1979	1979	1979	1979	0
453	20240625	113100	63217516	1979	1979	1979	1979	0
454	20240625	113000	63217516	1979	1980	1980	1979	13
455	20240625	112900	63191788	1979	1979	1979	1979	0
456	20240625	112800	63191788	1979	1979	1979	1979	0
457	20240625	112700	63191788	1979	1979	1979	1979	0
458	20240625	112600	63191788	1979	1980	1980	1979	4
459	20240625	112500	63183871	1977	1980	1980	1977	220
460	20240625	112400	62748494	1970	1970	1970	1970	0
461	20240625	112300	62748494	1970	1970	1970	1970	92
462	20240625	112200	62567254	1970	1970	1970	1970	36
463	20240625	112100	62496334	1970	1970	1970	1970	11
464	20240625	112000	62474664	1969	1969	1969	1969	230
465	20240625	111900	62021794	1968	1972	1972	1967	1746
466	20240625	111800	58581606	1972	1972	1972	1972	0
467	20240625	111700	58581606	1972	1972	1972	1972	0
468	20240625	111600	58581606	1972	1972	1972	1972	0
469	20240625	111500	58581606	1972	1972	1972	1972	0
470	20240625	111400	58581606	1972	1971	1972	1970	216
471	20240625	111300	58156001	1971	1974	1974	1971	1275
472	20240625	111200	55641738	1973	1974	1974	1972	37
473	20240625	111100	55568710	1974	1977	1977	1972	3183
474	20240625	111000	49282782	1978	1978	1978	1978	0
475	20240625	110900	49282782	1978	1978	1978	1978	0
476	20240625	110800	49282782	1978	1978	1978	1978	5
477	20240625	110700	49272892	1978	1978	1978	1978	0
478	20240625	110600	49272892	1978	1978	1978	1978	0
479	20240625	110500	49272892	1978	1978	1978	1978	0
480	20240625	110400	49272892	1978	1978	1978	1978	0
481	20240625	110300	49272892	1978	1978	1978	1978	0
482	20240625	110200	49272892	1978	1978	1978	1978	0
483	20240625	110100	49272892	1978	1978	1978	1978	0
484	20240625	110000	49272892	1978	1978	1978	1978	5
485	20240625	105900	49263002	1978	1978	1978	1978	5
486	20240625	105800	49253112	1978	1978	1978	1978	0
487	20240625	105700	49253112	1978	1978	1978	1978	9
488	20240625	105600	49235310	1977	1977	1977	1977	0
489	20240625	105500	49235310	1977	1977	1977	1977	0
490	20240625	105400	49235310	1977	1977	1977	1977	2
491	20240625	105300	49231356	1978	1978	1978	1978	10
492	20240625	105200	49211576	1978	1978	1978	1978	1
493	20240625	105100	49209598	1977	1976	1977	1975	384
494	20240625	105000	48451128	1977	1979	1979	1977	3000
495	20240625	104900	42518353	1981	1981	1981	1981	0
496	20240625	104800	42518353	1981	1981	1981	1981	0
497	20240625	104700	42518353	1981	1981	1981	1981	0
498	20240625	104600	42518353	1981	1981	1981	1981	0
499	20240625	104500	42518353	1981	1981	1981	1981	11
500	20240625	104400	42496562	1981	1981	1981	1981	0
501	20240625	104300	42496562	1981	1981	1981	1981	4
502	20240625	104200	42488638	1979	1978	1979	1978	133
503	20240625	104100	42225517	1978	1978	1978	1978	52
504	20240625	104000	42122661	1977	1977	1977	1977	0
505	20240625	103900	42122661	1977	1977	1977	1977	0
506	20240625	103800	42122661	1977	1977	1977	1977	0
507	20240625	103700	42122661	1977	1977	1977	1977	50
508	20240625	103600	42023811	1978	1978	1978	1978	0
509	20240625	103500	42023811	1978	1978	1978	1978	0
510	20240625	103400	42023811	1978	1978	1978	1978	0
511	20240625	103300	42023811	1978	1978	1978	1978	0
512	20240625	103200	42023811	1978	1978	1978	1978	0
513	20240625	103100	42023811	1978	1978	1978	1978	0
514	20240625	103000	42023811	1978	1978	1978	1978	9
515	20240625	102900	42006009	1977	1980	1980	1975	3403
516	20240625	102800	35273851	1979	1979	1979	1979	0
517	20240625	102700	35273851	1979	1979	1979	1979	0
518	20240625	102600	35273851	1979	1979	1979	1979	0
519	20240625	102500	35273851	1979	1979	1979	1979	0
520	20240625	102400	35273851	1979	1979	1979	1979	0
521	20240625	102300	35273851	1979	1979	1979	1979	0
522	20240625	102200	35273851	1979	1979	1979	1979	0
523	20240625	102100	35273851	1979	1979	1981	1979	417
524	20240625	102000	34448600	1979	1979	1979	1979	32
525	20240625	101900	34385272	1981	1981	1981	1981	0
526	20240625	101800	34385272	1981	1981	1981	1981	0
527	20240625	101700	34385272	1981	1981	1981	1981	0
528	20240625	101600	34385272	1981	1981	1981	1981	0
529	20240625	101500	34385272	1981	1981	1981	1981	0
530	20240625	101400	34385272	1981	1981	1981	1981	0
531	20240625	101300	34385272	1981	1981	1981	1981	1
532	20240625	101200	34383291	1981	1981	1981	1981	0
533	20240625	101100	34383291	1981	1981	1981	1981	0
534	20240625	101000	34383291	1981	1981	1981	1981	88
535	20240625	100900	34208963	1981	1981	1981	1981	260
536	20240625	100800	33693903	1981	1981	1981	1981	0
537	20240625	100700	33693903	1981	1981	1981	1981	1
538	20240625	100600	33691922	1981	1981	1981	1981	0
539	20240625	100500	33691922	1981	1981	1981	1981	0
540	20240625	100400	33691922	1981	1981	1981	1981	0
541	20240625	100300	33691922	1981	1981	1981	1981	0
542	20240625	100200	33691922	1981	1981	1981	1981	1
543	20240625	100100	33689941	1981	1981	1981	1981	10
544	20240625	100000	33670131	1981	1981	1981	1981	0
545	20240625	095900	33670131	1981	1981	1981	1981	0
546	20240625	095800	33670131	1981	1981	1981	1981	1
547	20240625	095700	33668150	1981	1981	1981	1981	0
548	20240625	095600	33668150	1981	1981	1981	1981	0
549	20240625	095500	33668150	1981	1981	1981	1981	0
550	20240625	095400	33668150	1981	1981	1981	1981	0
551	20240625	095300	33668150	1981	1981	1981	1981	0
552	20240625	095200	33668150	1981	1981	1981	1981	238
553	20240625	095100	33196672	1981	1981	1981	1981	5
554	20240625	095000	33186767	1980	1980	1980	1980	0
555	20240625	094900	33186767	1980	1980	1980	1980	1
556	20240625	094800	33184787	1980	1980	1980	1980	0
557	20240625	094700	33184787	1980	1980	1980	1980	50
558	20240625	094600	33085787	1980	1981	1981	1980	25
559	20240625	094500	33036267	1981	1981	1981	1981	0
560	20240625	094400	33036267	1981	1981	1981	1981	0
561	20240625	094300	33036267	1981	1981	1981	1981	0
562	20240625	094200	33036267	1981	1981	1981	1981	500
563	20240625	094100	32045767	1981	1981	1981	1981	0
564	20240625	094000	32045767	1981	1981	1981	1981	2
565	20240625	093900	32041805	1981	1981	1981	1981	10
566	20240625	093800	32021995	1979	1981	1981	1979	15
567	20240625	093700	31992300	1977	1984	1995	1975	14634
568	20240625	093600	2961970	1984	1984	1984	1984	0
569	20240625	093500	2961970	1984	1984	1984	1984	0
570	20240625	093400	2961970	1984	1984	1984	1984	0
571	20240625	093300	2961970	1984	1984	1984	1984	13
572	20240625	093200	2936178	1984	1984	1984	1984	30
573	20240625	093100	2876658	1984	1984	1984	1984	176
574	20240625	093000	2527474	1984	1984	1984	1984	1
575	20240625	092900	2525490	1984	1985	1985	1984	15
576	20240625	092800	2495727	1984	1984	1984	1984	4
577	20240625	092700	2487791	1985	1985	1985	1985	10
578	20240625	092600	2467941	1985	1985	1985	1985	1
579	20240625	092500	2465956	1985	1985	1985	1985	4
580	20240625	092400	2458016	1984	1984	1984	1984	26
581	20240625	092300	2406432	1985	1985	1985	1984	10
582	20240625	092200	2386583	1984	1985	1985	1984	148
583	20240625	092100	2092845	1985	1985	1985	1985	0
584	20240625	092000	2092845	1985	1985	1985	1985	7
585	20240625	091900	2078950	1984	1984	1984	1984	0
586	20240625	091800	2078950	1984	1984	1984	1984	5
587	20240625	091700	2069030	1984	1985	1985	1984	7
588	20240625	091600	2055137	1985	1991	1991	1985	191
589	20240625	091500	1675987	1985	1985	1985	1985	0
590	20240625	091400	1675987	1985	1985	1985	1985	0
591	20240625	091300	1675987	1985	1985	1985	1985	0
592	20240625	091200	1675987	1985	1985	1985	1985	200
593	20240625	091100	1278987	1985	1985	1985	1985	0
594	20240625	091000	1278987	1985	1985	1985	1985	0
595	20240625	090900	1278987	1985	1985	1985	1985	0
596	20240625	090800	1278987	1985	1985	1985	1985	0
597	20240625	090700	1278987	1985	1986	1986	1985	2
598	20240625	090600	1275016	1986	1985	1986	1985	14
599	20240625	090500	1247222	1985	1986	1986	1985	615
600	20240625	090400	25841	1992	1992	1992	1992	0
601	20240625	090300	25841	1992	1987	1992	1987	10
602	20240625	090200	5961	1987	1987	1987	1987	0
603	20240625	090100	5961	1987	1987	1987	1987	1
604	20240625	090000	3974	1987	1987	1987	1987	2