KissMeData/017180/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	190300	82139854	1972	1972	1972	1972	1689
3	20240624	190200	82139854	1972	1972	1972	1972	0
4	20240624	190100	82139854	1972	1972	1972	1972	0
5	20240624	190000	82139854	1972	1972	1972	1972	0
6	20240624	185900	82139854	1972	1972	1972	1972	0
7	20240624	185800	82139854	1972	1972	1972	1972	0
8	20240624	185700	82139854	1972	1972	1972	1972	0
9	20240624	185600	82139854	1972	1972	1972	1972	0
10	20240624	185500	82139854	1972	1972	1972	1972	0
11	20240624	185400	82139854	1972	1972	1972	1972	0
12	20240624	185300	82139854	1972	1972	1972	1972	0
13	20240624	185200	82139854	1972	1972	1972	1972	0
14	20240624	185100	82139854	1972	1972	1972	1972	0
15	20240624	185000	82139854	1972	1972	1972	1972	0
16	20240624	184900	82139854	1972	1972	1972	1972	0
17	20240624	184800	82139854	1972	1972	1972	1972	0
18	20240624	184700	82139854	1972	1972	1972	1972	0
19	20240624	184600	82139854	1972	1972	1972	1972	0
20	20240624	184500	82139854	1972	1972	1972	1972	0
21	20240624	184400	82139854	1972	1972	1972	1972	0
22	20240624	184300	82139854	1972	1972	1972	1972	0
23	20240624	184200	82139854	1972	1972	1972	1972	0
24	20240624	184100	82139854	1972	1972	1972	1972	0
25	20240624	184000	82139854	1972	1972	1972	1972	0
26	20240624	183900	82139854	1972	1972	1972	1972	0
27	20240624	183800	82139854	1972	1972	1972	1972	0
28	20240624	183700	82139854	1972	1972	1972	1972	0
29	20240624	183600	82139854	1972	1972	1972	1972	0
30	20240624	183500	82139854	1972	1972	1972	1972	0
31	20240624	183400	82139854	1972	1972	1972	1972	0
32	20240624	183300	82139854	1972	1972	1972	1972	1689
33	20240624	183200	82139854	1972	1972	1972	1972	0
34	20240624	183100	82139854	1972	1972	1972	1972	0
35	20240624	183000	82139854	1972	1972	1972	1972	0
36	20240624	182900	82139854	1972	1972	1972	1972	0
37	20240624	182800	82139854	1972	1972	1972	1972	0
38	20240624	182700	82139854	1972	1972	1972	1972	0
39	20240624	182600	82139854	1972	1972	1972	1972	0
40	20240624	182500	82139854	1972	1972	1972	1972	0
41	20240624	182400	82139854	1972	1972	1972	1972	0
42	20240624	182300	82139854	1972	1972	1972	1972	0
43	20240624	182200	82139854	1972	1972	1972	1972	0
44	20240624	182100	82139854	1972	1972	1972	1972	0
45	20240624	182000	82139854	1972	1972	1972	1972	0
46	20240624	181900	82139854	1972	1972	1972	1972	0
47	20240624	181800	82139854	1972	1972	1972	1972	0
48	20240624	181700	82139854	1972	1972	1972	1972	0
49	20240624	181600	82139854	1972	1972	1972	1972	0
50	20240624	181500	82139854	1972	1972	1972	1972	0
51	20240624	181400	82139854	1972	1972	1972	1972	0
52	20240624	181300	82139854	1972	1972	1972	1972	0
53	20240624	181200	82139854	1972	1972	1972	1972	0
54	20240624	181100	82139854	1972	1972	1972	1972	0
55	20240624	181000	82139854	1972	1972	1972	1972	0
56	20240624	180900	82139854	1972	1972	1972	1972	0
57	20240624	180800	82139854	1972	1972	1972	1972	0
58	20240624	180700	82139854	1972	1972	1972	1972	0
59	20240624	180600	82139854	1972	1972	1972	1972	0
60	20240624	180500	82139854	1972	1972	1972	1972	0
61	20240624	180400	82139854	1972	1972	1972	1972	0
62	20240624	180300	82139854	1972	1972	1972	1972	1689
63	20240624	180200	82139854	1972	1972	1972	1972	0
64	20240624	180100	82139854	1972	1972	1972	1972	0
65	20240624	180000	82139854	1972	1972	1972	1972	0
66	20240624	175900	82139854	1972	1972	1972	1972	0
67	20240624	175800	82139854	1972	1972	1972	1972	0
68	20240624	175700	82139854	1972	1972	1972	1972	0
69	20240624	175600	82139854	1972	1972	1972	1972	0
70	20240624	175500	82139854	1972	1972	1972	1972	0
71	20240624	175400	82139854	1972	1972	1972	1972	0
72	20240624	175300	82139854	1972	1972	1972	1972	0
73	20240624	175200	82139854	1972	1972	1972	1972	0
74	20240624	175100	82139854	1972	1972	1972	1972	0
75	20240624	175000	82139854	1972	1972	1972	1972	0
76	20240624	174900	82139854	1972	1972	1972	1972	0
77	20240624	174800	82139854	1972	1972	1972	1972	0
78	20240624	174700	82139854	1972	1972	1972	1972	0
79	20240624	174600	82139854	1972	1972	1972	1972	0
80	20240624	174500	82139854	1972	1972	1972	1972	0
81	20240624	174400	82139854	1972	1972	1972	1972	0
82	20240624	174300	82139854	1972	1972	1972	1972	0
83	20240624	174200	82139854	1972	1972	1972	1972	0
84	20240624	174100	82139854	1972	1972	1972	1972	0
85	20240624	174000	82139854	1972	1972	1972	1972	0
86	20240624	173900	82139854	1972	1972	1972	1972	0
87	20240624	173800	82139854	1972	1972	1972	1972	0
88	20240624	173700	82139854	1972	1972	1972	1972	0
89	20240624	173600	82139854	1972	1972	1972	1972	0
90	20240624	173500	82139854	1972	1972	1972	1972	0
91	20240624	173400	82139854	1972	1972	1972	1972	0
92	20240624	173300	82139854	1972	1972	1972	1972	1689
93	20240624	173200	82139854	1972	1972	1972	1972	0
94	20240624	173100	82139854	1972	1972	1972	1972	0
95	20240624	173000	82139854	1972	1972	1972	1972	0
96	20240624	172900	82139854	1972	1972	1972	1972	0
97	20240624	172800	82139854	1972	1972	1972	1972	0
98	20240624	172700	82139854	1972	1972	1972	1972	0
99	20240624	172600	82139854	1972	1972	1972	1972	0
100	20240624	172500	82139854	1972	1972	1972	1972	0
101	20240624	172400	82139854	1972	1972	1972	1972	0
102	20240624	172300	82139854	1972	1972	1972	1972	0
103	20240624	172200	82139854	1972	1972	1972	1972	0
104	20240624	172100	82139854	1972	1972	1972	1972	0
105	20240624	172000	82139854	1972	1972	1972	1972	0
106	20240624	171900	82139854	1972	1972	1972	1972	0
107	20240624	171800	82139854	1972	1972	1972	1972	0
108	20240624	171700	82139854	1972	1972	1972	1972	0
109	20240624	171600	82139854	1972	1972	1972	1972	0
110	20240624	171500	82139854	1972	1972	1972	1972	0
111	20240624	171400	82139854	1972	1972	1972	1972	0
112	20240624	171300	82139854	1972	1972	1972	1972	0
113	20240624	171200	82139854	1972	1972	1972	1972	0
114	20240624	171100	82139854	1972	1972	1972	1972	0
115	20240624	171000	82139854	1972	1972	1972	1972	0
116	20240624	170900	82139854	1972	1972	1972	1972	0
117	20240624	170800	82139854	1972	1972	1972	1972	0
118	20240624	170700	82139854	1972	1972	1972	1972	0
119	20240624	170600	82139854	1972	1972	1972	1972	0
120	20240624	170500	82139854	1972	1972	1972	1972	0
121	20240624	170400	82139854	1972	1972	1972	1972	0
122	20240624	170300	82139854	1972	1972	1972	1972	1689
123	20240624	170200	82139854	1972	1972	1972	1972	0
124	20240624	170100	82139854	1972	1972	1972	1972	0
125	20240624	170000	82139854	1972	1972	1972	1972	0
126	20240624	165900	82139854	1972	1972	1972	1972	0
127	20240624	165800	82139854	1972	1972	1972	1972	0
128	20240624	165700	82139854	1972	1972	1972	1972	0
129	20240624	165600	82139854	1972	1972	1972	1972	0
130	20240624	165500	82139854	1972	1972	1972	1972	0
131	20240624	165400	82139854	1972	1972	1972	1972	0
132	20240624	165300	82139854	1972	1972	1972	1972	0
133	20240624	165200	82139854	1972	1972	1972	1972	0
134	20240624	165100	82139854	1972	1972	1972	1972	0
135	20240624	165000	82139854	1972	1972	1972	1972	0
136	20240624	164900	82139854	1972	1972	1972	1972	0
137	20240624	164800	82139854	1972	1972	1972	1972	0
138	20240624	164700	82139854	1972	1972	1972	1972	0
139	20240624	164600	82139854	1972	1972	1972	1972	0
140	20240624	164500	82139854	1972	1972	1972	1972	0
141	20240624	164400	82139854	1972	1972	1972	1972	0
142	20240624	164300	82139854	1972	1972	1972	1972	0
143	20240624	164200	82139854	1972	1972	1972	1972	0
144	20240624	164100	82139854	1972	1972	1972	1972	0
145	20240624	164000	82139854	1972	1972	1972	1972	0
146	20240624	163900	82139854	1972	1972	1972	1972	0
147	20240624	163800	82139854	1972	1972	1972	1972	0
148	20240624	163700	82139854	1972	1972	1972	1972	0
149	20240624	163600	82139854	1972	1972	1972	1972	0
150	20240624	163500	82139854	1972	1972	1972	1972	0
151	20240624	163400	82139854	1972	1972	1972	1972	0
152	20240624	163300	82139854	1972	1972	1972	1972	1689
153	20240624	163200	82139854	1972	1972	1972	1972	0
154	20240624	163100	82139854	1972	1972	1972	1972	0
155	20240624	163000	82139854	1972	1972	1972	1972	0
156	20240624	162900	82139854	1972	1972	1972	1972	0
157	20240624	162800	82139854	1972	1972	1972	1972	0
158	20240624	162700	82139854	1972	1972	1972	1972	0
159	20240624	162600	82139854	1972	1972	1972	1972	0
160	20240624	162500	82139854	1972	1972	1972	1972	0
161	20240624	162400	82139854	1972	1972	1972	1972	0
162	20240624	162300	82139854	1972	1972	1972	1972	0
163	20240624	162200	82139854	1972	1972	1972	1972	0
164	20240624	162100	82139854	1972	1972	1972	1972	0
165	20240624	162000	82139854	1972	1972	1972	1972	0
166	20240624	161900	82139854	1972	1972	1972	1972	0
167	20240624	161800	82139854	1972	1972	1972	1972	0
168	20240624	161700	82139854	1972	1972	1972	1972	0
169	20240624	161600	82139854	1972	1972	1972	1972	0
170	20240624	161500	82139854	1972	1972	1972	1972	0
171	20240624	161400	82139854	1972	1972	1972	1972	0
172	20240624	161300	82139854	1972	1972	1972	1972	0
173	20240624	161200	82139854	1972	1972	1972	1972	0
174	20240624	161100	82139854	1972	1972	1972	1972	0
175	20240624	161000	82139854	1972	1972	1972	1972	0
176	20240624	160900	82139854	1972	1972	1972	1972	0
177	20240624	160800	82139854	1972	1972	1972	1972	0
178	20240624	160700	82139854	1972	1972	1972	1972	0
179	20240624	160600	82139854	1972	1972	1972	1972	0
180	20240624	160500	82139854	1972	1972	1972	1972	0
181	20240624	160400	82139854	1972	1972	1972	1972	0
182	20240624	160300	82139854	1972	1972	1972	1972	1689
183	20240624	160200	82139854	1972	1972	1972	1972	0
184	20240624	160100	82139854	1972	1972	1972	1972	0
185	20240624	160000	82139854	1972	1972	1972	1972	0
186	20240624	155900	82139854	1972	1972	1972	1972	0
187	20240624	155800	82139854	1972	1972	1972	1972	0
188	20240624	155700	82139854	1972	1972	1972	1972	0
189	20240624	155600	82139854	1972	1972	1972	1972	0
190	20240624	155500	82139854	1972	1972	1972	1972	0
191	20240624	155400	82139854	1972	1972	1972	1972	0
192	20240624	155300	82139854	1972	1972	1972	1972	0
193	20240624	155200	82139854	1972	1972	1972	1972	0
194	20240624	155100	82139854	1972	1972	1972	1972	0
195	20240624	155000	82139854	1972	1972	1972	1972	0
196	20240624	154900	82139854	1972	1972	1972	1972	0
197	20240624	154800	82139854	1972	1972	1972	1972	0
198	20240624	154700	82139854	1972	1972	1972	1972	0
199	20240624	154600	82139854	1972	1972	1972	1972	0
200	20240624	154500	82139854	1972	1972	1972	1972	0
201	20240624	154400	82139854	1972	1972	1972	1972	0
202	20240624	154300	82139854	1972	1972	1972	1972	0
203	20240624	154200	82139854	1972	1972	1972	1972	0
204	20240624	154100	82139854	1972	1972	1972	1972	0
205	20240624	154000	82139854	1972	1972	1972	1972	0
206	20240624	153900	82139854	1972	1972	1972	1972	0
207	20240624	153800	82139854	1972	1972	1972	1972	0
208	20240624	153700	82139854	1972	1972	1972	1972	0
209	20240624	153600	82139854	1972	1972	1972	1972	0
210	20240624	153500	82139854	1972	1972	1972	1972	0
211	20240624	153400	82139854	1972	1972	1972	1972	0
212	20240624	153300	82139854	1972	1972	1972	1972	1689
213	20240624	153200	82139854	1972	1972	1972	1972	0
214	20240624	153100	82139854	1972	1972	1972	1972	0
215	20240624	153000	82139854	1972	1972	1972	1972	1689
216	20240624	152900	78809146	1974	1974	1974	1974	0
217	20240624	152800	78809146	1974	1974	1974	1974	0
218	20240624	152700	78809146	1974	1974	1974	1974	0
219	20240624	152600	78809146	1974	1974	1974	1974	0
220	20240624	152500	78809146	1974	1974	1974	1974	0
221	20240624	152400	78809146	1974	1974	1974	1974	0
222	20240624	152300	78809146	1974	1974	1974	1974	0
223	20240624	152200	78809146	1974	1974	1974	1974	0
224	20240624	152100	78809146	1974	1974	1974	1974	0
225	20240624	152000	78809146	1974	1974	1974	1974	0
226	20240624	151900	78809146	1974	1974	1974	1974	2
227	20240624	151800	78805198	1973	1973	1973	1973	0
228	20240624	151700	78805198	1973	1973	1973	1973	0
229	20240624	151600	78805198	1973	1973	1973	1973	284
230	20240624	151500	78244866	1973	1973	1973	1973	0
231	20240624	151400	78244866	1973	1973	1973	1973	0
232	20240624	151300	78244866	1973	1973	1973	1973	0
233	20240624	151200	78244866	1973	1973	1973	1973	0
234	20240624	151100	78244866	1973	1973	1973	1973	1
235	20240624	151000	78242893	1973	1973	1973	1973	0
236	20240624	150900	78242893	1973	1973	1973	1973	0
237	20240624	150800	78242893	1973	1973	1973	1973	0
238	20240624	150700	78242893	1973	1973	1973	1973	0
239	20240624	150600	78242893	1973	1973	1973	1973	0
240	20240624	150500	78242893	1973	1973	1973	1973	1400
241	20240624	150400	75480693	1979	1979	1979	1979	0
242	20240624	150300	75480693	1979	1979	1979	1979	0
243	20240624	150200	75480693	1979	1979	1979	1979	0
244	20240624	150100	75480693	1979	1979	1979	1979	0
245	20240624	150000	75480693	1979	1979	1979	1979	0
246	20240624	145900	75480693	1979	1979	1979	1979	0
247	20240624	145800	75480693	1979	1974	1979	1974	2000
248	20240624	145700	71526348	1974	1974	1974	1974	0
249	20240624	145600	71526348	1974	1974	1974	1974	11
250	20240624	145500	71504634	1973	1973	1973	1973	1014
251	20240624	145400	69504012	1974	1974	1974	1974	1
252	20240624	145300	69502038	1974	1973	1974	1973	1202
253	20240624	145200	67130490	1974	1974	1974	1974	0
254	20240624	145100	67130490	1974	1974	1974	1974	0
255	20240624	145000	67130490	1974	1974	1974	1974	0
256	20240624	144900	67130490	1974	1974	1974	1974	0
257	20240624	144800	67130490	1974	1974	1974	1973	9
258	20240624	144700	67112731	1976	1976	1976	1976	0
259	20240624	144600	67112731	1976	1976	1976	1976	200
260	20240624	144500	66717531	1974	1974	1974	1974	100
261	20240624	144400	66520131	1973	1973	1973	1973	0
262	20240624	144300	66520131	1973	1973	1973	1973	50
263	20240624	144200	66421481	1976	1976	1976	1976	200
264	20240624	144100	66026281	1976	1976	1976	1976	0
265	20240624	144000	66026281	1976	1976	1976	1976	0
266	20240624	143900	66026281	1976	1976	1976	1976	0
267	20240624	143800	66026281	1976	1976	1976	1976	0
268	20240624	143700	66026281	1976	1976	1976	1976	0
269	20240624	143600	66026281	1976	1976	1976	1976	0
270	20240624	143500	66026281	1976	1976	1976	1976	0
271	20240624	143400	66026281	1976	1976	1976	1976	0
272	20240624	143300	66026281	1976	1976	1976	1976	0
273	20240624	143200	66026281	1976	1976	1976	1976	0
274	20240624	143100	66026281	1976	1976	1976	1976	0
275	20240624	143000	66026281	1976	1976	1976	1976	0
276	20240624	142900	66026281	1976	1976	1976	1976	500
277	20240624	142800	65038281	1976	1976	1976	1976	4
278	20240624	142700	65030377	1976	1976	1976	1976	0
279	20240624	142600	65030377	1976	1976	1976	1976	0
280	20240624	142500	65030377	1976	1976	1976	1976	0
281	20240624	142400	65030377	1976	1976	1976	1976	0
282	20240624	142300	65030377	1976	1976	1976	1976	0
283	20240624	142200	65030377	1976	1976	1976	1976	0
284	20240624	142100	65030377	1976	1976	1976	1976	0
285	20240624	142000	65030377	1976	1976	1976	1976	936
286	20240624	141900	63180841	1976	1976	1976	1976	0
287	20240624	141800	63180841	1976	1976	1976	1976	0
288	20240624	141700	63180841	1976	1976	1976	1976	0
289	20240624	141600	63180841	1976	1976	1976	1976	0
290	20240624	141500	63180841	1976	1976	1976	1976	0
291	20240624	141400	63180841	1976	1976	1976	1976	0
292	20240624	141300	63180841	1976	1976	1976	1976	2
293	20240624	141200	63176889	1976	1976	1976	1976	0
294	20240624	141100	63176889	1976	1976	1976	1976	0
295	20240624	141000	63176889	1976	1976	1976	1976	1
296	20240624	140900	63174913	1974	1974	1974	1974	0
297	20240624	140800	63174913	1974	1974	1974	1974	0
298	20240624	140700	63174913	1974	1974	1974	1974	0
299	20240624	140600	63174913	1974	1974	1974	1974	0
300	20240624	140500	63174913	1974	1974	1974	1974	0
301	20240624	140400	63174913	1974	1974	1974	1974	23
302	20240624	140300	63129511	1974	1974	1974	1974	19
303	20240624	140200	63092005	1974	1974	1974	1974	0
304	20240624	140100	63092005	1974	1974	1974	1974	0
305	20240624	140000	63092005	1974	1974	1974	1974	100
306	20240624	135900	62894605	1974	1974	1974	1974	5
307	20240624	135800	62884735	1974	1974	1974	1974	0
308	20240624	135700	62884735	1974	1974	1974	1974	1
309	20240624	135600	62882761	1974	1974	1974	1974	0
310	20240624	135500	62882761	1974	1974	1974	1974	0
311	20240624	135400	62882761	1974	1974	1974	1974	0
312	20240624	135300	62882761	1974	1974	1974	1974	0
313	20240624	135200	62882761	1974	1974	1974	1974	0
314	20240624	135100	62882761	1974	1974	1974	1974	2
315	20240624	135000	62878813	1974	1974	1974	1974	20
316	20240624	134900	62839333	1973	1973	1973	1973	0
317	20240624	134800	62839333	1973	1973	1973	1973	0
318	20240624	134700	62839333	1973	1973	1973	1973	0
319	20240624	134600	62839333	1973	1973	1973	1973	0
320	20240624	134500	62839333	1973	1973	1973	1973	0
321	20240624	134400	62839333	1973	1973	1973	1973	0
322	20240624	134300	62839333	1973	1973	1973	1973	0
323	20240624	134200	62839333	1973	1973	1973	1973	0
324	20240624	134100	62839333	1973	1973	1973	1973	0
325	20240624	134000	62839333	1973	1973	1973	1973	0
326	20240624	133900	62839333	1973	1973	1973	1973	0
327	20240624	133800	62839333	1973	1973	1973	1973	0
328	20240624	133700	62839333	1973	1973	1973	1973	301
329	20240624	133600	62245460	1974	1974	1974	1974	0
330	20240624	133500	62245460	1974	1974	1974	1974	0
331	20240624	133400	62245460	1974	1974	1974	1974	2455
332	20240624	133300	57399290	1974	1975	1975	1974	4921
333	20240624	133200	47683147	1975	1975	1975	1975	0
334	20240624	133100	47683147	1975	1975	1975	1975	0
335	20240624	133000	47683147	1975	1975	1975	1975	0
336	20240624	132900	47683147	1975	1975	1975	1975	0
337	20240624	132800	47683147	1975	1975	1975	1975	0
338	20240624	132700	47683147	1975	1975	1975	1975	0
339	20240624	132600	47683147	1975	1975	1975	1975	0
340	20240624	132500	47683147	1975	1975	1975	1975	0
341	20240624	132400	47683147	1975	1975	1975	1975	100
342	20240624	132300	47485647	1976	1976	1976	1976	0
343	20240624	132200	47485647	1976	1976	1976	1976	0
344	20240624	132100	47485647	1976	1976	1976	1976	0
345	20240624	132000	47485647	1976	1976	1976	1976	0
346	20240624	131900	47485647	1976	1976	1976	1976	0
347	20240624	131800	47485647	1976	1976	1976	1976	0
348	20240624	131700	47485647	1976	1976	1976	1976	0
349	20240624	131600	47485647	1976	1976	1976	1976	0
350	20240624	131500	47485647	1976	1976	1976	1976	0
351	20240624	131400	47485647	1976	1976	1976	1976	23
352	20240624	131300	47440199	1976	1976	1976	1976	0
353	20240624	131200	47440199	1976	1976	1976	1976	0
354	20240624	131100	47440199	1976	1976	1976	1976	25
355	20240624	131000	47390799	1976	1976	1976	1976	0
356	20240624	130900	47390799	1976	1976	1976	1976	1
357	20240624	130800	47388823	1976	1976	1976	1976	2
358	20240624	130700	47384871	1976	1976	1976	1976	0
359	20240624	130600	47384871	1976	1976	1976	1976	0
360	20240624	130500	47384871	1976	1976	1976	1976	0
361	20240624	130400	47384871	1976	1976	1976	1976	0
362	20240624	130300	47384871	1976	1976	1976	1976	0
363	20240624	130200	47384871	1976	1976	1976	1976	0
364	20240624	130100	47384871	1976	1976	1976	1976	0
365	20240624	130000	47384871	1976	1976	1976	1976	0
366	20240624	125900	47384871	1976	1976	1976	1976	0
367	20240624	125800	47384871	1976	1976	1976	1976	0
368	20240624	125700	47384871	1976	1976	1976	1976	0
369	20240624	125600	47384871	1976	1976	1976	1976	0
370	20240624	125500	47384871	1976	1976	1976	1976	0
371	20240624	125400	47384871	1976	1976	1976	1976	0
372	20240624	125300	47384871	1976	1976	1976	1976	2
373	20240624	125200	47380919	1976	1976	1976	1976	0
374	20240624	125100	47380919	1976	1976	1976	1976	20
375	20240624	125000	47341399	1976	1976	1976	1976	0
376	20240624	124900	47341399	1976	1976	1976	1975	1618
377	20240624	124800	44144331	1975	1975	1975	1975	0
378	20240624	124700	44144331	1975	1975	1975	1975	0
379	20240624	124600	44144331	1975	1975	1975	1975	0
380	20240624	124500	44144331	1975	1975	1975	1975	0
381	20240624	124400	44144331	1975	1975	1975	1975	2000
382	20240624	124300	40194331	1975	1975	1975	1975	0
383	20240624	124200	40194331	1975	1975	1975	1975	0
384	20240624	124100	40194331	1975	1975	1975	1975	0
385	20240624	124000	40194331	1975	1975	1975	1975	0
386	20240624	123900	40194331	1975	1975	1975	1975	0
387	20240624	123800	40194331	1975	1975	1975	1975	0
388	20240624	123700	40194331	1975	1975	1975	1975	0
389	20240624	123600	40194331	1975	1975	1975	1975	0
390	20240624	123500	40194331	1975	1975	1975	1975	0
391	20240624	123400	40194331	1975	1975	1975	1975	0
392	20240624	123300	40194331	1975	1975	1975	1975	0
393	20240624	123200	40194331	1975	1975	1975	1975	0
394	20240624	123100	40194331	1975	1975	1975	1975	0
395	20240624	123000	40194331	1975	1975	1975	1975	0
396	20240624	122900	40194331	1975	1975	1975	1975	0
397	20240624	122800	40194331	1975	1975	1975	1975	0
398	20240624	122700	40194331	1975	1975	1975	1975	0
399	20240624	122600	40194331	1975	1975	1975	1975	0
400	20240624	122500	40194331	1975	1975	1975	1975	0
401	20240624	122400	40194331	1975	1975	1975	1975	0
402	20240624	122300	40194331	1975	1975	1975	1975	0
403	20240624	122200	40194331	1975	1975	1975	1975	0
404	20240624	122100	40194331	1975	1975	1975	1975	0
405	20240624	122000	40194331	1975	1975	1975	1975	0
406	20240624	121900	40194331	1975	1975	1975	1975	0
407	20240624	121800	40194331	1975	1975	1975	1975	0
408	20240624	121700	40194331	1975	1975	1975	1975	0
409	20240624	121600	40194331	1975	1975	1975	1975	0
410	20240624	121500	40194331	1975	1975	1975	1975	0
411	20240624	121400	40194331	1975	1975	1975	1975	0
412	20240624	121300	40194331	1975	1975	1975	1975	0
413	20240624	121200	40194331	1975	1975	1975	1975	0
414	20240624	121100	40194331	1975	1975	1975	1975	0
415	20240624	121000	40194331	1975	1975	1975	1975	0
416	20240624	120900	40194331	1975	1975	1975	1975	0
417	20240624	120800	40194331	1975	1975	1975	1975	0
418	20240624	120700	40194331	1975	1975	1975	1975	0
419	20240624	120600	40194331	1975	1975	1975	1975	0
420	20240624	120500	40194331	1975	1975	1975	1975	0
421	20240624	120400	40194331	1975	1975	1975	1975	0
422	20240624	120300	40194331	1975	1975	1975	1975	0
423	20240624	120200	40194331	1975	1975	1975	1975	0
424	20240624	120100	40194331	1975	1975	1975	1975	0
425	20240624	120000	40194331	1975	1975	1975	1975	0
426	20240624	115900	40194331	1975	1975	1975	1975	0
427	20240624	115800	40194331	1975	1975	1975	1975	0
428	20240624	115700	40194331	1975	1975	1975	1975	0
429	20240624	115600	40194331	1975	1975	1975	1975	0
430	20240624	115500	40194331	1975	1975	1975	1975	0
431	20240624	115400	40194331	1975	1975	1975	1975	0
432	20240624	115300	40194331	1975	1975	1975	1975	0
433	20240624	115200	40194331	1975	1975	1975	1975	0
434	20240624	115100	40194331	1975	1975	1975	1975	0
435	20240624	115000	40194331	1975	1975	1975	1975	0
436	20240624	114900	40194331	1975	1975	1975	1975	0
437	20240624	114800	40194331	1975	1975	1975	1975	0
438	20240624	114700	40194331	1975	1975	1975	1975	0
439	20240624	114600	40194331	1975	1975	1975	1975	0
440	20240624	114500	40194331	1975	1976	1976	1975	4504
441	20240624	114400	31298927	1975	1975	1975	1975	0
442	20240624	114300	31298927	1975	1975	1975	1975	0
443	20240624	114200	31298927	1975	1975	1975	1975	0
444	20240624	114100	31298927	1975	1975	1975	1975	0
445	20240624	114000	31298927	1975	1975	1975	1975	0
446	20240624	113900	31298927	1975	1975	1975	1975	0
447	20240624	113800	31298927	1975	1975	1975	1975	0
448	20240624	113700	31298927	1975	1976	1976	1975	1000
449	20240624	113600	29323897	1977	1977	1977	1977	5
450	20240624	113500	29314012	1975	1975	1975	1975	0
451	20240624	113400	29314012	1975	1975	1975	1975	0
452	20240624	113300	29314012	1975	1975	1975	1975	0
453	20240624	113200	29314012	1975	1975	1975	1975	0
454	20240624	113100	29314012	1975	1975	1975	1975	100
455	20240624	113000	29116512	1975	1975	1975	1975	0
456	20240624	112900	29116512	1975	1975	1975	1975	0
457	20240624	112800	29116512	1975	1975	1975	1975	0
458	20240624	112700	29116512	1975	1975	1975	1975	0
459	20240624	112600	29116512	1975	1975	1975	1975	0
460	20240624	112500	29116512	1975	1976	1976	1975	18
461	20240624	112400	29080961	1976	1976	1976	1976	0
462	20240624	112300	29080961	1976	1976	1976	1976	0
463	20240624	112200	29080961	1976	1976	1976	1976	0
464	20240624	112100	29080961	1976	1976	1976	1976	0
465	20240624	112000	29080961	1976	1976	1976	1976	0
466	20240624	111900	29080961	1976	1976	1976	1976	0
467	20240624	111800	29080961	1976	1976	1976	1976	0
468	20240624	111700	29080961	1976	1976	1976	1976	0
469	20240624	111600	29080961	1976	1976	1976	1976	0
470	20240624	111500	29080961	1976	1976	1976	1976	0
471	20240624	111400	29080961	1976	1976	1976	1976	0
472	20240624	111300	29080961	1976	1976	1976	1976	0
473	20240624	111200	29080961	1976	1976	1976	1976	10
474	20240624	111100	29061201	1976	1976	1976	1976	5
475	20240624	111000	29051321	1976	1976	1976	1976	0
476	20240624	110900	29051321	1976	1976	1976	1976	0
477	20240624	110800	29051321	1976	1976	1976	1976	0
478	20240624	110700	29051321	1976	1976	1976	1976	300
479	20240624	110600	28458521	1975	1975	1975	1975	0
480	20240624	110500	28458521	1975	1975	1975	1975	0
481	20240624	110400	28458521	1975	1975	1975	1975	0
482	20240624	110300	28458521	1975	1975	1975	1975	0
483	20240624	110200	28458521	1975	1975	1975	1975	0
484	20240624	110100	28458521	1975	1975	1975	1975	0
485	20240624	110000	28458521	1975	1975	1975	1975	0
486	20240624	105900	28458521	1975	1975	1975	1975	0
487	20240624	105800	28458521	1975	1975	1975	1975	0
488	20240624	105700	28458521	1975	1975	1975	1975	200
489	20240624	105600	28063521	1975	1975	1975	1975	0
490	20240624	105500	28063521	1975	1975	1975	1975	100
491	20240624	105400	27866021	1976	1976	1976	1976	0
492	20240624	105300	27866021	1976	1976	1976	1976	1
493	20240624	105200	27864045	1975	1975	1975	1975	0
494	20240624	105100	27864045	1975	1976	1976	1975	904
495	20240624	105000	26078644	1976	1976	1976	1976	243
496	20240624	104900	25598476	1977	1978	1978	1977	2697
497	20240624	104800	20266010	1978	1978	1978	1978	0
498	20240624	104700	20266010	1978	1978	1978	1978	0
499	20240624	104600	20266010	1978	1978	1978	1978	503
500	20240624	104500	19271076	1978	1978	1978	1978	1
501	20240624	104400	19269098	1980	1980	1980	1980	0
502	20240624	104300	19269098	1980	1980	1980	1980	0
503	20240624	104200	19269098	1980	1980	1980	1980	0
504	20240624	104100	19269098	1980	1980	1980	1980	0
505	20240624	104000	19269098	1980	1980	1980	1980	0
506	20240624	103900	19269098	1980	1980	1980	1980	0
507	20240624	103800	19269098	1980	1980	1980	1980	0
508	20240624	103700	19269098	1980	1980	1980	1980	0
509	20240624	103600	19269098	1980	1980	1980	1980	0
510	20240624	103500	19269098	1980	1980	1980	1980	0
511	20240624	103400	19269098	1980	1980	1980	1980	0
512	20240624	103300	19269098	1980	1980	1980	1980	0
513	20240624	103200	19269098	1980	1980	1980	1980	0
514	20240624	103100	19269098	1980	1980	1980	1980	0
515	20240624	103000	19269098	1980	1980	1980	1980	0
516	20240624	102900	19269098	1980	1980	1980	1980	0
517	20240624	102800	19269098	1980	1980	1980	1980	0
518	20240624	102700	19269098	1980	1980	1980	1980	0
519	20240624	102600	19269098	1980	1980	1980	1980	0
520	20240624	102500	19269098	1980	1980	1980	1980	0
521	20240624	102400	19269098	1980	1980	1980	1980	0
522	20240624	102300	19269098	1980	1980	1980	1980	0
523	20240624	102200	19269098	1980	1980	1980	1980	0
524	20240624	102100	19269098	1980	1980	1980	1980	20
525	20240624	102000	19229498	1980	1980	1980	1980	0
526	20240624	101900	19229498	1980	1980	1980	1980	0
527	20240624	101800	19229498	1980	1980	1980	1980	30
528	20240624	101700	19170098	1980	1980	1980	1980	2
529	20240624	101600	19166138	1978	1978	1978	1978	0
530	20240624	101500	19166138	1978	1978	1978	1978	0
531	20240624	101400	19166138	1978	1978	1978	1978	0
532	20240624	101300	19166138	1978	1978	1978	1978	0
533	20240624	101200	19166138	1978	1978	1978	1978	0
534	20240624	101100	19166138	1978	1978	1978	1978	0
535	20240624	101000	19166138	1978	1978	1978	1978	0
536	20240624	100900	19166138	1978	1978	1978	1978	0
537	20240624	100800	19166138	1978	1978	1978	1978	0
538	20240624	100700	19166138	1978	1978	1978	1978	100
539	20240624	100600	18968338	1978	1978	1978	1978	2
540	20240624	100500	18964382	1978	1978	1978	1978	0
541	20240624	100400	18964382	1978	1978	1978	1978	1
542	20240624	100300	18962404	1978	1978	1978	1978	0
543	20240624	100200	18962404	1978	1978	1978	1978	0
544	20240624	100100	18962404	1978	1978	1978	1978	0
545	20240624	100000	18962404	1978	1978	1978	1978	0
546	20240624	095900	18962404	1978	1978	1978	1978	0
547	20240624	095800	18962404	1978	1978	1978	1978	0
548	20240624	095700	18962404	1978	1978	1978	1978	0
549	20240624	095600	18962404	1978	1978	1978	1978	0
550	20240624	095500	18962404	1978	1978	1978	1978	1
551	20240624	095400	18960426	1976	1976	1976	1976	0
552	20240624	095300	18960426	1976	1976	1976	1976	0
553	20240624	095200	18960426	1976	1976	1976	1976	200
554	20240624	095100	18565226	1979	1979	1979	1979	0
555	20240624	095000	18565226	1979	1979	1979	1979	0
556	20240624	094900	18565226	1979	1979	1979	1979	0
557	20240624	094800	18565226	1979	1979	1979	1979	0
558	20240624	094700	18565226	1979	1979	1979	1979	1
559	20240624	094600	18563247	1977	1977	1977	1977	88
560	20240624	094500	18389271	1977	1977	1977	1977	0
561	20240624	094400	18389271	1977	1977	1977	1977	0
562	20240624	094300	18389271	1977	1977	1977	1977	0
563	20240624	094200	18389271	1977	1978	1978	1977	418
564	20240624	094100	17562884	1979	1979	1979	1979	0
565	20240624	094000	17562884	1979	1979	1979	1979	20
566	20240624	093900	17523304	1979	1979	1979	1979	0
567	20240624	093800	17523304	1979	1979	1979	1979	0
568	20240624	093700	17523304	1979	1979	1979	1979	0
569	20240624	093600	17523304	1979	1979	1979	1979	230
570	20240624	093500	17068134	1979	1979	1979	1979	0
571	20240624	093400	17068134	1979	1979	1979	1979	0
572	20240624	093300	17068134	1979	1979	1979	1979	1001
573	20240624	093200	15087155	1979	1979	1979	1979	50
574	20240624	093100	14988205	1979	1979	1979	1979	2
575	20240624	093000	14984247	1976	1976	1976	1976	0
576	20240624	092900	14984247	1976	1976	1976	1976	0
577	20240624	092800	14984247	1976	1976	1976	1976	0
578	20240624	092700	14984247	1976	1976	1976	1976	0
579	20240624	092600	14984247	1976	1976	1976	1976	0
580	20240624	092500	14984247	1976	1976	1976	1976	0
581	20240624	092400	14984247	1976	1976	1976	1976	0
582	20240624	092300	14984247	1976	1976	1976	1976	0
583	20240624	092200	14984247	1976	1976	1976	1976	0
584	20240624	092100	14984247	1976	1976	1976	1976	0
585	20240624	092000	14984247	1976	1976	1976	1976	305
586	20240624	091900	14381567	1975	1975	1975	1975	138
587	20240624	091800	14109017	1976	1976	1976	1976	3908
588	20240624	091700	6386809	1976	1976	1976	1976	0
589	20240624	091600	6386809	1976	1976	1976	1976	20
590	20240624	091500	6347289	1976	1976	1976	1976	2
591	20240624	091400	6343337	1976	1976	1976	1976	0
592	20240624	091300	6343337	1976	1977	1977	1976	60
593	20240624	091200	6224727	1975	1977	1977	1975	1568
594	20240624	091100	3126773	1981	1978	1981	1978	23
595	20240624	091000	3081273	1980	1981	1981	1979	1293
596	20240624	090900	521074	1981	1981	1981	1981	164
597	20240624	090800	196190	1981	1981	1981	1981	3
598	20240624	090700	190247	1982	1982	1982	1982	58
599	20240624	090600	75291	1994	1994	1994	1994	0
600	20240624	090500	75291	1994	1994	1994	1994	0
601	20240624	090400	75291	1994	1994	1994	1994	0
602	20240624	090300	75291	1994	1994	1994	1994	0
603	20240624	090200	75291	1994	1994	1994	1994	0
604	20240624	090100	75291	1994	1994	1994	1994	1
605	20240624	090000	73297	1981	1981	1981	1981	37