KissMeData/114450/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	201600	22523607	1973	1973	1973	1973	6
3	20240624	201500	22523607	1973	1973	1973	1973	0
4	20240624	201400	22523607	1973	1973	1973	1973	0
5	20240624	201300	22523607	1973	1973	1973	1973	0
6	20240624	201200	22523607	1973	1973	1973	1973	0
7	20240624	201100	22523607	1973	1973	1973	1973	0
8	20240624	201000	22523607	1973	1973	1973	1973	0
9	20240624	200900	22523607	1973	1973	1973	1973	0
10	20240624	200800	22523607	1973	1973	1973	1973	0
11	20240624	200700	22523607	1973	1973	1973	1973	0
12	20240624	200600	22523607	1973	1973	1973	1973	0
13	20240624	200500	22523607	1973	1973	1973	1973	0
14	20240624	200400	22523607	1973	1973	1973	1973	0
15	20240624	200300	22523607	1973	1973	1973	1973	0
16	20240624	200200	22523607	1973	1973	1973	1973	0
17	20240624	200100	22523607	1973	1973	1973	1973	0
18	20240624	200000	22523607	1973	1973	1973	1973	0
19	20240624	195900	22523607	1973	1973	1973	1973	0
20	20240624	195800	22523607	1973	1973	1973	1973	0
21	20240624	195700	22523607	1973	1973	1973	1973	0
22	20240624	195600	22523607	1973	1973	1973	1973	0
23	20240624	195500	22523607	1973	1973	1973	1973	0
24	20240624	195400	22523607	1973	1973	1973	1973	0
25	20240624	195300	22523607	1973	1973	1973	1973	0
26	20240624	195200	22523607	1973	1973	1973	1973	0
27	20240624	195100	22523607	1973	1973	1973	1973	0
28	20240624	195000	22523607	1973	1973	1973	1973	0
29	20240624	194900	22523607	1973	1973	1973	1973	0
30	20240624	194800	22523607	1973	1973	1973	1973	0
31	20240624	194700	22523607	1973	1973	1973	1973	0
32	20240624	194600	22523607	1973	1973	1973	1973	6
33	20240624	194500	22523607	1973	1973	1973	1973	0
34	20240624	194400	22523607	1973	1973	1973	1973	0
35	20240624	194300	22523607	1973	1973	1973	1973	0
36	20240624	194200	22523607	1973	1973	1973	1973	0
37	20240624	194100	22523607	1973	1973	1973	1973	0
38	20240624	194000	22523607	1973	1973	1973	1973	0
39	20240624	193900	22523607	1973	1973	1973	1973	0
40	20240624	193800	22523607	1973	1973	1973	1973	0
41	20240624	193700	22523607	1973	1973	1973	1973	0
42	20240624	193600	22523607	1973	1973	1973	1973	0
43	20240624	193500	22523607	1973	1973	1973	1973	0
44	20240624	193400	22523607	1973	1973	1973	1973	0
45	20240624	193300	22523607	1973	1973	1973	1973	0
46	20240624	193200	22523607	1973	1973	1973	1973	0
47	20240624	193100	22523607	1973	1973	1973	1973	0
48	20240624	193000	22523607	1973	1973	1973	1973	0
49	20240624	192900	22523607	1973	1973	1973	1973	0
50	20240624	192800	22523607	1973	1973	1973	1973	0
51	20240624	192700	22523607	1973	1973	1973	1973	0
52	20240624	192600	22523607	1973	1973	1973	1973	0
53	20240624	192500	22523607	1973	1973	1973	1973	0
54	20240624	192400	22523607	1973	1973	1973	1973	0
55	20240624	192300	22523607	1973	1973	1973	1973	0
56	20240624	192200	22523607	1973	1973	1973	1973	0
57	20240624	192100	22523607	1973	1973	1973	1973	0
58	20240624	192000	22523607	1973	1973	1973	1973	0
59	20240624	191900	22523607	1973	1973	1973	1973	0
60	20240624	191800	22523607	1973	1973	1973	1973	0
61	20240624	191700	22523607	1973	1973	1973	1973	0
62	20240624	191600	22523607	1973	1973	1973	1973	6
63	20240624	191500	22523607	1973	1973	1973	1973	0
64	20240624	191400	22523607	1973	1973	1973	1973	0
65	20240624	191300	22523607	1973	1973	1973	1973	0
66	20240624	191200	22523607	1973	1973	1973	1973	0
67	20240624	191100	22523607	1973	1973	1973	1973	0
68	20240624	191000	22523607	1973	1973	1973	1973	0
69	20240624	190900	22523607	1973	1973	1973	1973	0
70	20240624	190800	22523607	1973	1973	1973	1973	0
71	20240624	190700	22523607	1973	1973	1973	1973	0
72	20240624	190600	22523607	1973	1973	1973	1973	0
73	20240624	190500	22523607	1973	1973	1973	1973	0
74	20240624	190400	22523607	1973	1973	1973	1973	0
75	20240624	190300	22523607	1973	1973	1973	1973	0
76	20240624	190200	22523607	1973	1973	1973	1973	0
77	20240624	190100	22523607	1973	1973	1973	1973	0
78	20240624	190000	22523607	1973	1973	1973	1973	0
79	20240624	185900	22523607	1973	1973	1973	1973	0
80	20240624	185800	22523607	1973	1973	1973	1973	0
81	20240624	185700	22523607	1973	1973	1973	1973	0
82	20240624	185600	22523607	1973	1973	1973	1973	0
83	20240624	185500	22523607	1973	1973	1973	1973	0
84	20240624	185400	22523607	1973	1973	1973	1973	0
85	20240624	185300	22523607	1973	1973	1973	1973	0
86	20240624	185200	22523607	1973	1973	1973	1973	0
87	20240624	185100	22523607	1973	1973	1973	1973	0
88	20240624	185000	22523607	1973	1973	1973	1973	0
89	20240624	184900	22523607	1973	1973	1973	1973	0
90	20240624	184800	22523607	1973	1973	1973	1973	0
91	20240624	184700	22523607	1973	1973	1973	1973	0
92	20240624	184600	22523607	1973	1973	1973	1973	6
93	20240624	184500	22523607	1973	1973	1973	1973	0
94	20240624	184400	22523607	1973	1973	1973	1973	0
95	20240624	184300	22523607	1973	1973	1973	1973	0
96	20240624	184200	22523607	1973	1973	1973	1973	0
97	20240624	184100	22523607	1973	1973	1973	1973	0
98	20240624	184000	22523607	1973	1973	1973	1973	0
99	20240624	183900	22523607	1973	1973	1973	1973	0
100	20240624	183800	22523607	1973	1973	1973	1973	0
101	20240624	183700	22523607	1973	1973	1973	1973	0
102	20240624	183600	22523607	1973	1973	1973	1973	0
103	20240624	183500	22523607	1973	1973	1973	1973	0
104	20240624	183400	22523607	1973	1973	1973	1973	0
105	20240624	183300	22523607	1973	1973	1973	1973	0
106	20240624	183200	22523607	1973	1973	1973	1973	0
107	20240624	183100	22523607	1973	1973	1973	1973	0
108	20240624	183000	22523607	1973	1973	1973	1973	0
109	20240624	182900	22523607	1973	1973	1973	1973	0
110	20240624	182800	22523607	1973	1973	1973	1973	0
111	20240624	182700	22523607	1973	1973	1973	1973	0
112	20240624	182600	22523607	1973	1973	1973	1973	0
113	20240624	182500	22523607	1973	1973	1973	1973	0
114	20240624	182400	22523607	1973	1973	1973	1973	0
115	20240624	182300	22523607	1973	1973	1973	1973	0
116	20240624	182200	22523607	1973	1973	1973	1973	0
117	20240624	182100	22523607	1973	1973	1973	1973	0
118	20240624	182000	22523607	1973	1973	1973	1973	0
119	20240624	181900	22523607	1973	1973	1973	1973	0
120	20240624	181800	22523607	1973	1973	1973	1973	0
121	20240624	181700	22523607	1973	1973	1973	1973	0
122	20240624	181600	22523607	1973	1973	1973	1973	6
123	20240624	181500	22523607	1973	1973	1973	1973	0
124	20240624	181400	22523607	1973	1973	1973	1973	0
125	20240624	181300	22523607	1973	1973	1973	1973	0
126	20240624	181200	22523607	1973	1973	1973	1973	0
127	20240624	181100	22523607	1973	1973	1973	1973	0
128	20240624	181000	22523607	1973	1973	1973	1973	0
129	20240624	180900	22523607	1973	1973	1973	1973	0
130	20240624	180800	22523607	1973	1973	1973	1973	0
131	20240624	180700	22523607	1973	1973	1973	1973	0
132	20240624	180600	22523607	1973	1973	1973	1973	0
133	20240624	180500	22523607	1973	1973	1973	1973	0
134	20240624	180400	22523607	1973	1973	1973	1973	0
135	20240624	180300	22523607	1973	1973	1973	1973	0
136	20240624	180200	22523607	1973	1973	1973	1973	0
137	20240624	180100	22523607	1973	1973	1973	1973	0
138	20240624	180000	22523607	1973	1973	1973	1973	0
139	20240624	175900	22523607	1973	1973	1973	1973	0
140	20240624	175800	22523607	1973	1973	1973	1973	0
141	20240624	175700	22523607	1973	1973	1973	1973	0
142	20240624	175600	22523607	1973	1973	1973	1973	0
143	20240624	175500	22523607	1973	1973	1973	1973	0
144	20240624	175400	22523607	1973	1973	1973	1973	0
145	20240624	175300	22523607	1973	1973	1973	1973	0
146	20240624	175200	22523607	1973	1973	1973	1973	0
147	20240624	175100	22523607	1973	1973	1973	1973	0
148	20240624	175000	22523607	1973	1973	1973	1973	0
149	20240624	174900	22523607	1973	1973	1973	1973	0
150	20240624	174800	22523607	1973	1973	1973	1973	0
151	20240624	174700	22523607	1973	1973	1973	1973	0
152	20240624	174600	22523607	1973	1973	1973	1973	6
153	20240624	174500	22523607	1973	1973	1973	1973	0
154	20240624	174400	22523607	1973	1973	1973	1973	0
155	20240624	174300	22523607	1973	1973	1973	1973	0
156	20240624	174200	22523607	1973	1973	1973	1973	0
157	20240624	174100	22523607	1973	1973	1973	1973	0
158	20240624	174000	22523607	1973	1973	1973	1973	0
159	20240624	173900	22523607	1973	1973	1973	1973	0
160	20240624	173800	22523607	1973	1973	1973	1973	0
161	20240624	173700	22523607	1973	1973	1973	1973	0
162	20240624	173600	22523607	1973	1973	1973	1973	0
163	20240624	173500	22523607	1973	1973	1973	1973	0
164	20240624	173400	22523607	1973	1973	1973	1973	0
165	20240624	173300	22523607	1973	1973	1973	1973	0
166	20240624	173200	22523607	1973	1973	1973	1973	0
167	20240624	173100	22523607	1973	1973	1973	1973	0
168	20240624	173000	22523607	1973	1973	1973	1973	0
169	20240624	172900	22523607	1973	1973	1973	1973	0
170	20240624	172800	22523607	1973	1973	1973	1973	0
171	20240624	172700	22523607	1973	1973	1973	1973	0
172	20240624	172600	22523607	1973	1973	1973	1973	0
173	20240624	172500	22523607	1973	1973	1973	1973	0
174	20240624	172400	22523607	1973	1973	1973	1973	0
175	20240624	172300	22523607	1973	1973	1973	1973	0
176	20240624	172200	22523607	1973	1973	1973	1973	0
177	20240624	172100	22523607	1973	1973	1973	1973	0
178	20240624	172000	22523607	1973	1973	1973	1973	0
179	20240624	171900	22523607	1973	1973	1973	1973	0
180	20240624	171800	22523607	1973	1973	1973	1973	0
181	20240624	171700	22523607	1973	1973	1973	1973	0
182	20240624	171600	22523607	1973	1973	1973	1973	6
183	20240624	171500	22523607	1973	1973	1973	1973	0
184	20240624	171400	22523607	1973	1973	1973	1973	0
185	20240624	171300	22523607	1973	1973	1973	1973	0
186	20240624	171200	22523607	1973	1973	1973	1973	0
187	20240624	171100	22523607	1973	1973	1973	1973	0
188	20240624	171000	22523607	1973	1973	1973	1973	0
189	20240624	170900	22523607	1973	1973	1973	1973	0
190	20240624	170800	22523607	1973	1973	1973	1973	0
191	20240624	170700	22523607	1973	1973	1973	1973	0
192	20240624	170600	22523607	1973	1973	1973	1973	0
193	20240624	170500	22523607	1973	1973	1973	1973	0
194	20240624	170400	22523607	1973	1973	1973	1973	0
195	20240624	170300	22523607	1973	1973	1973	1973	0
196	20240624	170200	22523607	1973	1973	1973	1973	0
197	20240624	170100	22523607	1973	1973	1973	1973	0
198	20240624	170000	22523607	1973	1973	1973	1973	0
199	20240624	165900	22523607	1973	1973	1973	1973	0
200	20240624	165800	22523607	1973	1973	1973	1973	0
201	20240624	165700	22523607	1973	1973	1973	1973	0
202	20240624	165600	22523607	1973	1973	1973	1973	0
203	20240624	165500	22523607	1973	1973	1973	1973	0
204	20240624	165400	22523607	1973	1973	1973	1973	0
205	20240624	165300	22523607	1973	1973	1973	1973	0
206	20240624	165200	22523607	1973	1973	1973	1973	0
207	20240624	165100	22523607	1973	1973	1973	1973	0
208	20240624	165000	22523607	1973	1973	1973	1973	0
209	20240624	164900	22523607	1973	1973	1973	1973	0
210	20240624	164800	22523607	1973	1973	1973	1973	0
211	20240624	164700	22523607	1973	1973	1973	1973	0
212	20240624	164600	22523607	1973	1973	1973	1973	6
213	20240624	164500	22523607	1973	1973	1973	1973	0
214	20240624	164400	22523607	1973	1973	1973	1973	0
215	20240624	164300	22523607	1973	1973	1973	1973	0
216	20240624	164200	22523607	1973	1973	1973	1973	0
217	20240624	164100	22523607	1973	1973	1973	1973	0
218	20240624	164000	22523607	1973	1973	1973	1973	0
219	20240624	163900	22523607	1973	1973	1973	1973	0
220	20240624	163800	22523607	1973	1973	1973	1973	0
221	20240624	163700	22523607	1973	1973	1973	1973	0
222	20240624	163600	22523607	1973	1973	1973	1973	0
223	20240624	163500	22523607	1973	1973	1973	1973	0
224	20240624	163400	22523607	1973	1973	1973	1973	0
225	20240624	163300	22523607	1973	1973	1973	1973	0
226	20240624	163200	22523607	1973	1973	1973	1973	0
227	20240624	163100	22523607	1973	1973	1973	1973	0
228	20240624	163000	22523607	1973	1973	1973	1973	0
229	20240624	162900	22523607	1973	1973	1973	1973	0
230	20240624	162800	22523607	1973	1973	1973	1973	0
231	20240624	162700	22523607	1973	1973	1973	1973	0
232	20240624	162600	22523607	1973	1973	1973	1973	0
233	20240624	162500	22523607	1973	1973	1973	1973	0
234	20240624	162400	22523607	1973	1973	1973	1973	0
235	20240624	162300	22523607	1973	1973	1973	1973	0
236	20240624	162200	22523607	1973	1973	1973	1973	0
237	20240624	162100	22523607	1973	1973	1973	1973	0
238	20240624	162000	22523607	1973	1973	1973	1973	0
239	20240624	161900	22523607	1973	1973	1973	1973	0
240	20240624	161800	22523607	1973	1973	1973	1973	0
241	20240624	161700	22523607	1973	1973	1973	1973	0
242	20240624	161600	22523607	1973	1973	1973	1973	6
243	20240624	161500	22523607	1973	1973	1973	1973	0
244	20240624	161400	22523607	1973	1973	1973	1973	0
245	20240624	161300	22523607	1973	1973	1973	1973	0
246	20240624	161200	22523607	1973	1973	1973	1973	0
247	20240624	161100	22523607	1973	1973	1973	1973	0
248	20240624	161000	22523607	1973	1973	1973	1973	0
249	20240624	160900	22523607	1973	1973	1973	1973	0
250	20240624	160800	22523607	1973	1973	1973	1973	0
251	20240624	160700	22523607	1973	1973	1973	1973	0
252	20240624	160600	22523607	1973	1973	1973	1973	0
253	20240624	160500	22523607	1973	1973	1973	1973	0
254	20240624	160400	22523607	1973	1973	1973	1973	0
255	20240624	160300	22523607	1973	1973	1973	1973	0
256	20240624	160200	22523607	1973	1973	1973	1973	0
257	20240624	160100	22523607	1973	1973	1973	1973	0
258	20240624	160000	22523607	1973	1973	1973	1973	0
259	20240624	155900	22523607	1973	1973	1973	1973	0
260	20240624	155800	22523607	1973	1973	1973	1973	0
261	20240624	155700	22523607	1973	1973	1973	1973	0
262	20240624	155600	22523607	1973	1973	1973	1973	0
263	20240624	155500	22523607	1973	1973	1973	1973	0
264	20240624	155400	22523607	1973	1973	1973	1973	0
265	20240624	155300	22523607	1973	1973	1973	1973	0
266	20240624	155200	22523607	1973	1973	1973	1973	0
267	20240624	155100	22523607	1973	1973	1973	1973	0
268	20240624	155000	22523607	1973	1973	1973	1973	0
269	20240624	154900	22523607	1973	1973	1973	1973	0
270	20240624	154800	22523607	1973	1973	1973	1973	0
271	20240624	154700	22523607	1973	1973	1973	1973	0
272	20240624	154600	22523607	1973	1973	1973	1973	6
273	20240624	154500	22523607	1973	1973	1973	1973	0
274	20240624	154400	22523607	1973	1973	1973	1973	0
275	20240624	154300	22523607	1973	1973	1973	1973	0
276	20240624	154200	22523607	1973	1973	1973	1973	0
277	20240624	154100	22523607	1973	1973	1973	1973	0
278	20240624	154000	22523607	1973	1973	1973	1973	0
279	20240624	153900	22523607	1973	1973	1973	1973	0
280	20240624	153800	22523607	1973	1973	1973	1973	0
281	20240624	153700	22523607	1973	1973	1973	1973	0
282	20240624	153600	22523607	1973	1973	1973	1973	0
283	20240624	153500	22523607	1973	1973	1973	1973	0
284	20240624	153400	22523607	1973	1973	1973	1973	0
285	20240624	153300	22523607	1973	1973	1973	1973	0
286	20240624	153200	22523607	1973	1973	1973	1973	0
287	20240624	153100	22523607	1973	1973	1973	1973	0
288	20240624	153000	22523607	1973	1973	1973	1973	6
289	20240624	152900	22511769	1972	1972	1972	1972	0
290	20240624	152800	22511769	1972	1972	1972	1972	0
291	20240624	152700	22511769	1972	1972	1972	1972	0
292	20240624	152600	22511769	1972	1972	1972	1972	0
293	20240624	152500	22511769	1972	1972	1972	1972	0
294	20240624	152400	22511769	1972	1972	1972	1972	0
295	20240624	152300	22511769	1972	1972	1972	1972	0
296	20240624	152200	22511769	1972	1972	1972	1972	0
297	20240624	152100	22511769	1972	1972	1972	1972	0
298	20240624	152000	22511769	1972	1972	1972	1972	0
299	20240624	151900	22511769	1972	1972	1972	1972	15
300	20240624	151800	22482189	1972	1972	1972	1972	25
301	20240624	151700	22432889	1971	1971	1971	1971	0
302	20240624	151600	22432889	1971	1971	1971	1971	0
303	20240624	151500	22432889	1971	1971	1971	1971	93
304	20240624	151400	22249586	1972	1972	1972	1972	1
305	20240624	151300	22247614	1972	1972	1972	1972	0
306	20240624	151200	22247614	1972	1972	1972	1972	48
307	20240624	151100	22152958	1972	1972	1972	1972	0
308	20240624	151000	22152958	1972	1972	1972	1972	15
309	20240624	150900	22123378	1972	1972	1972	1972	0
310	20240624	150800	22123378	1972	1971	1972	1971	110
311	20240624	150700	21906518	1973	1973	1973	1973	500
312	20240624	150600	20920018	1973	1973	1973	1973	0
313	20240624	150500	20920018	1973	1973	1973	1973	20
314	20240624	150400	20880558	1973	1973	1973	1973	0
315	20240624	150300	20880558	1973	1973	1973	1973	0
316	20240624	150200	20880558	1973	1973	1973	1973	0
317	20240624	150100	20880558	1973	1973	1973	1973	0
318	20240624	150000	20880558	1973	1973	1973	1973	0
319	20240624	145900	20880558	1973	1973	1973	1973	0
320	20240624	145800	20880558	1973	1973	1973	1973	500
321	20240624	145700	19894058	1971	1971	1971	1971	0
322	20240624	145600	19894058	1971	1971	1971	1971	0
323	20240624	145500	19894058	1971	1971	1971	1971	0
324	20240624	145400	19894058	1971	1971	1971	1971	0
325	20240624	145300	19894058	1971	1971	1971	1971	0
326	20240624	145200	19894058	1971	1971	1971	1971	0
327	20240624	145100	19894058	1971	1971	1971	1971	0
328	20240624	145000	19894058	1971	1971	1971	1971	46
329	20240624	144900	19803392	1971	1971	1971	1971	0
330	20240624	144800	19803392	1971	1971	1971	1971	0
331	20240624	144700	19803392	1971	1971	1971	1971	0
332	20240624	144600	19803392	1971	1971	1971	1971	0
333	20240624	144500	19803392	1971	1971	1971	1971	0
334	20240624	144400	19803392	1971	1971	1971	1971	0
335	20240624	144300	19803392	1971	1971	1971	1971	0
336	20240624	144200	19803392	1971	1971	1971	1971	0
337	20240624	144100	19803392	1971	1971	1971	1971	0
338	20240624	144000	19803392	1971	1971	1971	1971	281
339	20240624	143900	19249541	1972	1972	1972	1972	0
340	20240624	143800	19249541	1972	1972	1972	1972	0
341	20240624	143700	19249541	1972	1972	1972	1972	23
342	20240624	143600	19204185	1971	1971	1971	1971	1002
343	20240624	143500	17229243	1972	1972	1972	1972	20
344	20240624	143400	17189803	1971	1971	1971	1971	0
345	20240624	143300	17189803	1971	1971	1971	1971	0
346	20240624	143200	17189803	1971	1971	1971	1971	0
347	20240624	143100	17189803	1971	1971	1971	1971	0
348	20240624	143000	17189803	1971	1971	1971	1971	0
349	20240624	142900	17189803	1971	1971	1971	1971	0
350	20240624	142800	17189803	1971	1971	1971	1971	0
351	20240624	142700	17189803	1971	1971	1971	1971	0
352	20240624	142600	17189803	1971	1971	1971	1971	0
353	20240624	142500	17189803	1971	1972	1972	1971	30
354	20240624	142400	17130666	1972	1972	1972	1972	0
355	20240624	142300	17130666	1972	1972	1972	1972	13
356	20240624	142200	17105030	1972	1973	1973	1972	64
357	20240624	142100	16978777	1973	1973	1973	1973	351
358	20240624	142000	16286254	1973	1973	1973	1973	0
359	20240624	141900	16286254	1973	1973	1973	1973	0
360	20240624	141800	16286254	1973	1973	1973	1973	0
361	20240624	141700	16286254	1973	1973	1973	1973	0
362	20240624	141600	16286254	1973	1973	1973	1973	0
363	20240624	141500	16286254	1973	1973	1973	1973	10
364	20240624	141400	16266524	1973	1973	1973	1973	0
365	20240624	141300	16266524	1973	1973	1973	1973	5
366	20240624	141200	16256659	1973	1973	1973	1973	0
367	20240624	141100	16256659	1973	1973	1973	1973	0
368	20240624	141000	16256659	1973	1973	1973	1973	0
369	20240624	140900	16256659	1973	1973	1973	1973	0
370	20240624	140800	16256659	1973	1973	1973	1973	0
371	20240624	140700	16256659	1973	1973	1973	1973	0
372	20240624	140600	16256659	1973	1973	1973	1973	1
373	20240624	140500	16254686	1972	1972	1972	1972	1
374	20240624	140400	16252714	1973	1973	1973	1973	0
375	20240624	140300	16252714	1973	1973	1973	1973	0
376	20240624	140200	16252714	1973	1973	1973	1973	0
377	20240624	140100	16252714	1973	1973	1973	1973	0
378	20240624	140000	16252714	1973	1973	1973	1973	0
379	20240624	135900	16252714	1973	1973	1973	1973	0
380	20240624	135800	16252714	1973	1973	1973	1973	0
381	20240624	135700	16252714	1973	1973	1973	1973	0
382	20240624	135600	16252714	1973	1973	1973	1973	20
383	20240624	135500	16213254	1973	1973	1973	1973	0
384	20240624	135400	16213254	1973	1973	1973	1973	0
385	20240624	135300	16213254	1973	1973	1973	1973	0
386	20240624	135200	16213254	1973	1973	1973	1973	0
387	20240624	135100	16213254	1973	1973	1973	1973	0
388	20240624	135000	16213254	1973	1973	1973	1973	0
389	20240624	134900	16213254	1973	1973	1973	1973	0
390	20240624	134800	16213254	1973	1973	1973	1973	0
391	20240624	134700	16213254	1973	1973	1973	1973	0
392	20240624	134600	16213254	1973	1973	1973	1973	0
393	20240624	134500	16213254	1973	1973	1973	1973	0
394	20240624	134400	16213254	1973	1973	1973	1973	0
395	20240624	134300	16213254	1973	1972	1973	1972	46
396	20240624	134200	16122541	1972	1972	1972	1972	0
397	20240624	134100	16122541	1972	1972	1972	1972	0
398	20240624	134000	16122541	1972	1972	1972	1972	0
399	20240624	133900	16122541	1972	1972	1972	1972	221
400	20240624	133800	15686729	1972	1972	1972	1972	0
401	20240624	133700	15686729	1972	1972	1972	1972	0
402	20240624	133600	15686729	1972	1972	1972	1972	0
403	20240624	133500	15686729	1972	1972	1972	1972	0
404	20240624	133400	15686729	1972	1972	1972	1972	0
405	20240624	133300	15686729	1972	1972	1972	1972	0
406	20240624	133200	15686729	1972	1972	1972	1972	0
407	20240624	133100	15686729	1972	1972	1972	1972	199
408	20240624	133000	15294301	1972	1973	1973	1972	137
409	20240624	132900	15024101	1973	1973	1973	1973	5
410	20240624	132800	15014236	1976	1976	1976	1976	0
411	20240624	132700	15014236	1976	1976	1976	1976	0
412	20240624	132600	15014236	1976	1976	1976	1976	0
413	20240624	132500	15014236	1976	1976	1976	1976	38
414	20240624	132400	14939148	1977	1977	1977	1977	0
415	20240624	132300	14939148	1977	1977	1977	1977	0
416	20240624	132200	14939148	1977	1977	1977	1977	0
417	20240624	132100	14939148	1977	1977	1977	1977	0
418	20240624	132000	14939148	1977	1977	1977	1977	0
419	20240624	131900	14939148	1977	1977	1977	1977	0
420	20240624	131800	14939148	1977	1977	1977	1977	0
421	20240624	131700	14939148	1977	1977	1977	1977	0
422	20240624	131600	14939148	1977	1977	1977	1977	0
423	20240624	131500	14939148	1977	1977	1977	1977	10
424	20240624	131400	14919378	1971	1971	1971	1971	0
425	20240624	131300	14919378	1971	1971	1971	1971	0
426	20240624	131200	14919378	1971	1971	1971	1971	203
427	20240624	131100	14519265	1972	1972	1972	1972	52
428	20240624	131000	14416721	1972	1977	1977	1972	1400
429	20240624	130900	11653413	1990	1990	1990	1990	0
430	20240624	130800	11653413	1990	1990	1990	1990	0
431	20240624	130700	11653413	1990	1990	1990	1990	0
432	20240624	130600	11653413	1990	1990	1990	1990	0
433	20240624	130500	11653413	1990	1990	1990	1990	2
434	20240624	130400	11649433	1991	1991	1991	1991	0
435	20240624	130300	11649433	1991	1991	1991	1991	0
436	20240624	130200	11649433	1991	1991	1991	1991	0
437	20240624	130100	11649433	1991	1991	1991	1991	0
438	20240624	130000	11649433	1991	1991	1991	1991	0
439	20240624	125900	11649433	1991	1990	1991	1990	11
440	20240624	125800	11627538	1974	1985	1985	1974	933
441	20240624	125700	9783890	1993	1993	1993	1993	0
442	20240624	125600	9783890	1993	1993	1993	1993	0
443	20240624	125500	9783890	1993	1993	1993	1993	0
444	20240624	125400	9783890	1993	1993	1993	1993	0
445	20240624	125300	9783890	1993	1993	1993	1993	0
446	20240624	125200	9783890	1993	1993	1993	1993	0
447	20240624	125100	9783890	1993	1993	1993	1993	0
448	20240624	125000	9783890	1993	1993	1993	1993	0
449	20240624	124900	9783890	1993	1993	1993	1993	1
450	20240624	124800	9781897	1994	1994	1994	1994	0
451	20240624	124700	9781897	1994	1994	1994	1994	0
452	20240624	124600	9781897	1994	1994	1994	1994	0
453	20240624	124500	9781897	1994	1994	1994	1994	0
454	20240624	124400	9781897	1994	1994	1994	1994	0
455	20240624	124300	9781897	1994	1994	1994	1994	0
456	20240624	124200	9781897	1994	1994	1994	1994	0
457	20240624	124100	9781897	1994	1994	1994	1994	0
458	20240624	124000	9781897	1994	1994	1994	1994	0
459	20240624	123900	9781897	1994	1994	1994	1994	0
460	20240624	123800	9781897	1994	1994	1994	1994	0
461	20240624	123700	9781897	1994	1994	1994	1994	0
462	20240624	123600	9781897	1994	1994	1994	1994	0
463	20240624	123500	9781897	1994	1994	1994	1994	0
464	20240624	123400	9781897	1994	1994	1994	1994	0
465	20240624	123300	9781897	1994	1994	1994	1994	0
466	20240624	123200	9781897	1994	1994	1994	1994	0
467	20240624	123100	9781897	1994	1994	1994	1994	0
468	20240624	123000	9781897	1994	1994	1994	1994	0
469	20240624	122900	9781897	1994	1994	1994	1994	0
470	20240624	122800	9781897	1994	1994	1994	1994	0
471	20240624	122700	9781897	1994	1994	1994	1993	3
472	20240624	122600	9775916	1994	1994	1994	1994	0
473	20240624	122500	9775916	1994	1994	1994	1994	0
474	20240624	122400	9775916	1994	1994	1994	1994	0
475	20240624	122300	9775916	1994	1994	1994	1994	0
476	20240624	122200	9775916	1994	1994	1994	1994	0
477	20240624	122100	9775916	1994	1994	1994	1994	0
478	20240624	122000	9775916	1994	1994	1994	1994	0
479	20240624	121900	9775916	1994	1994	1994	1994	0
480	20240624	121800	9775916	1994	1994	1994	1994	0
481	20240624	121700	9775916	1994	1994	1994	1994	0
482	20240624	121600	9775916	1994	1994	1994	1994	0
483	20240624	121500	9775916	1994	1994	1994	1994	0
484	20240624	121400	9775916	1994	1994	1994	1994	0
485	20240624	121300	9775916	1994	1994	1994	1994	0
486	20240624	121200	9775916	1994	1994	1994	1994	0
487	20240624	121100	9775916	1994	1994	1994	1994	0
488	20240624	121000	9775916	1994	1994	1994	1994	125
489	20240624	120900	9526666	1994	1994	1994	1994	0
490	20240624	120800	9526666	1994	1994	1994	1994	0
491	20240624	120700	9526666	1994	1994	1994	1994	0
492	20240624	120600	9526666	1994	1994	1994	1994	0
493	20240624	120500	9526666	1994	1994	1994	1994	0
494	20240624	120400	9526666	1994	1994	1994	1994	125
495	20240624	120300	9277416	1994	1994	1994	1994	0
496	20240624	120200	9277416	1994	1994	1994	1994	0
497	20240624	120100	9277416	1994	1994	1994	1994	0
498	20240624	120000	9277416	1994	1994	1994	1994	0
499	20240624	115900	9277416	1994	1994	1994	1994	0
500	20240624	115800	9277416	1994	1994	1994	1994	0
501	20240624	115700	9277416	1994	1994	1994	1994	0
502	20240624	115600	9277416	1994	1994	1994	1994	0
503	20240624	115500	9277416	1994	1994	1994	1994	0
504	20240624	115400	9277416	1994	1994	1994	1994	0
505	20240624	115300	9277416	1994	1994	1994	1994	0
506	20240624	115200	9277416	1994	1993	1994	1993	107
507	20240624	115100	9064149	1978	1978	1978	1978	0
508	20240624	115000	9064149	1978	1978	1978	1978	0
509	20240624	114900	9064149	1978	1978	1978	1978	0
510	20240624	114800	9064149	1978	1978	1978	1978	0
511	20240624	114700	9064149	1978	1978	1978	1978	0
512	20240624	114600	9064149	1978	1978	1978	1978	0
513	20240624	114500	9064149	1978	1995	1995	1978	125
514	20240624	114400	8816814	1996	1996	1996	1996	0
515	20240624	114300	8816814	1996	1996	1996	1996	0
516	20240624	114200	8816814	1996	1996	1996	1996	0
517	20240624	114100	8816814	1996	1996	1996	1996	0
518	20240624	114000	8816814	1996	1996	1996	1996	0
519	20240624	113900	8816814	1996	1996	1996	1996	0
520	20240624	113800	8816814	1996	1996	1996	1996	5
521	20240624	113700	8806834	1996	1996	1996	1996	0
522	20240624	113600	8806834	1996	1994	1996	1994	85
523	20240624	113500	8637302	1996	1996	1996	1996	0
524	20240624	113400	8637302	1996	1996	1996	1996	0
525	20240624	113300	8637302	1996	1996	1996	1996	0
526	20240624	113200	8637302	1996	1996	1996	1996	0
527	20240624	113100	8637302	1996	1996	1996	1996	0
528	20240624	113000	8637302	1996	1996	1996	1996	0
529	20240624	112900	8637302	1996	1996	1996	1996	0
530	20240624	112800	8637302	1996	1977	1996	1977	146
531	20240624	112700	8346876	1977	1977	1977	1977	0
532	20240624	112600	8346876	1977	1977	1977	1977	0
533	20240624	112500	8346876	1977	1977	1977	1977	2
534	20240624	112400	8342922	1974	1974	1974	1974	0
535	20240624	112300	8342922	1974	1974	1974	1974	0
536	20240624	112200	8342922	1974	1975	1975	1974	160
537	20240624	112100	8027042	1974	1974	1974	1974	0
538	20240624	112000	8027042	1974	1974	1974	1974	0
539	20240624	111900	8027042	1974	1974	1974	1974	0
540	20240624	111800	8027042	1974	1974	1974	1974	0
541	20240624	111700	8027042	1974	1974	1974	1974	0
542	20240624	111600	8027042	1974	1974	1974	1974	0
543	20240624	111500	8027042	1974	1974	1974	1974	0
544	20240624	111400	8027042	1974	1976	1976	1974	1385
545	20240624	111300	5292361	1977	1977	1977	1977	30
546	20240624	111200	5233051	1977	1977	1977	1977	5
547	20240624	111100	5223166	1977	1977	1977	1977	5
548	20240624	111000	5213281	1977	1975	1977	1975	39
549	20240624	110900	5136204	1977	1976	1977	1975	337
550	20240624	110800	4470266	1976	1976	1976	1976	0
551	20240624	110700	4470266	1976	1976	1976	1976	0
552	20240624	110600	4470266	1976	1976	1976	1976	0
553	20240624	110500	4470266	1976	1976	1976	1976	0
554	20240624	110400	4470266	1976	1976	1976	1976	20
555	20240624	110300	4430746	1977	1977	1977	1977	66
556	20240624	110200	4300264	1977	1977	1977	1977	0
557	20240624	110100	4300264	1977	1978	1978	1977	314
558	20240624	110000	3679454	1990	1989	1990	1989	499
559	20240624	105900	2686623	1990	1990	1990	1990	0
560	20240624	105800	2686623	1990	1990	1990	1990	0
561	20240624	105700	2686623	1990	1990	1990	1990	0
562	20240624	105600	2686623	1990	1990	1990	1990	0
563	20240624	105500	2686623	1990	1990	1990	1990	1
564	20240624	105400	2684633	1995	1995	1995	1995	0
565	20240624	105300	2684633	1995	1995	1995	1995	0
566	20240624	105200	2684633	1995	1995	1995	1995	0
567	20240624	105100	2684633	1995	1995	1995	1995	0
568	20240624	105000	2684633	1995	1995	1995	1995	0
569	20240624	104900	2684633	1995	1995	1995	1995	19
570	20240624	104800	2646728	1990	1990	1990	1990	0
571	20240624	104700	2646728	1990	1990	1990	1990	0
572	20240624	104600	2646728	1990	1990	1990	1990	0
573	20240624	104500	2646728	1990	1990	1990	1990	0
574	20240624	104400	2646728	1990	1990	1990	1990	0
575	20240624	104300	2646728	1990	1990	1990	1990	0
576	20240624	104200	2646728	1990	1990	1990	1990	0
577	20240624	104100	2646728	1990	1990	1990	1990	0
578	20240624	104000	2646728	1990	1990	1990	1990	0
579	20240624	103900	2646728	1990	1990	1990	1990	0
580	20240624	103800	2646728	1990	1990	1990	1990	15
581	20240624	103700	2616878	1994	1994	1994	1994	0
582	20240624	103600	2616878	1994	1994	1994	1994	301
583	20240624	103500	2016684	1997	1997	1997	1997	0
584	20240624	103400	2016684	1997	1997	1997	1997	0
585	20240624	103300	2016684	1997	1997	1997	1997	0
586	20240624	103200	2016684	1997	1997	1997	1997	0
587	20240624	103100	2016684	1997	1997	1997	1997	0
588	20240624	103000	2016684	1997	1997	1997	1997	0
589	20240624	102900	2016684	1997	1997	1997	1997	0
590	20240624	102800	2016684	1997	1997	1997	1997	0
591	20240624	102700	2016684	1997	1997	1997	1997	0
592	20240624	102600	2016684	1997	1997	1997	1997	0
593	20240624	102500	2016684	1997	1997	1997	1997	0
594	20240624	102400	2016684	1997	1997	1997	1997	0
595	20240624	102300	2016684	1997	1997	1997	1997	0
596	20240624	102200	2016684	1997	1997	1997	1997	9
597	20240624	102100	1998711	1997	1997	1997	1997	0
598	20240624	102000	1998711	1997	1997	1997	1997	0
599	20240624	101900	1998711	1997	1997	1997	1997	0
600	20240624	101800	1998711	1997	1997	1997	1997	50
601	20240624	101700	1898861	1997	1997	1997	1997	50
602	20240624	101600	1799011	1998	1998	1998	1998	1
603	20240624	101500	1797013	1997	1997	1997	1997	19
604	20240624	101400	1759070	1997	1997	1997	1997	0
605	20240624	101300	1759070	1997	1997	1997	1997	0
606	20240624	101200	1759070	1997	1997	1997	1997	0
607	20240624	101100	1759070	1997	1997	1997	1997	73
608	20240624	101000	1613289	1997	1995	1997	1995	86
609	20240624	100900	1441717	1994	1994	1994	1994	0
610	20240624	100800	1441717	1994	1994	1994	1994	0
611	20240624	100700	1441717	1994	1994	1994	1994	0
612	20240624	100600	1441717	1994	1994	1994	1994	36
613	20240624	100500	1369933	1976	1978	1978	1976	77
614	20240624	100400	1217723	1995	1977	1995	1977	57
615	20240624	100300	1105016	1995	1994	1995	1994	10
616	20240624	100200	1085075	1975	1975	1975	1975	0
617	20240624	100100	1085075	1975	1975	1975	1975	0
618	20240624	100000	1085075	1975	1975	1975	1975	0
619	20240624	095900	1085075	1975	1975	1975	1975	0
620	20240624	095800	1085075	1975	1975	1975	1975	0
621	20240624	095700	1085075	1975	1975	1975	1975	0
622	20240624	095600	1085075	1975	1977	1977	1975	221
623	20240624	095500	648539	1980	1983	1983	1980	45
624	20240624	095400	559364	1997	1997	1997	1997	2
625	20240624	095300	555370	1998	1998	1998	1998	0
626	20240624	095200	555370	1998	1998	1998	1998	0
627	20240624	095100	555370	1998	1998	1998	1998	0
628	20240624	095000	555370	1998	1998	1998	1998	0
629	20240624	094900	555370	1998	1998	1998	1998	0
630	20240624	094800	555370	1998	1998	1998	1998	0
631	20240624	094700	555370	1998	1998	1998	1998	0
632	20240624	094600	555370	1998	1998	1998	1998	0
633	20240624	094500	555370	1998	1998	1998	1998	2
634	20240624	094400	551374	1997	1997	1997	1997	0
635	20240624	094300	551374	1997	1997	1997	1997	7
636	20240624	094200	537395	1998	1998	1998	1998	0
637	20240624	094100	537395	1998	1998	1998	1998	0
638	20240624	094000	537395	1998	1998	1998	1998	0
639	20240624	093900	537395	1998	1998	1998	1998	0
640	20240624	093800	537395	1998	1998	1998	1998	0
641	20240624	093700	537395	1998	1998	1998	1998	0
642	20240624	093600	537395	1998	1998	1998	1998	0
643	20240624	093500	537395	1998	1998	1998	1998	0
644	20240624	093400	537395	1998	1998	1998	1998	0
645	20240624	093300	537395	1998	1998	1998	1998	0
646	20240624	093200	537395	1998	1998	1998	1998	0
647	20240624	093100	537395	1998	1998	1998	1998	0
648	20240624	093000	537395	1998	1998	1998	1998	0
649	20240624	092900	537395	1998	1998	1998	1998	1
650	20240624	092800	535397	1997	1997	1997	1997	0
651	20240624	092700	535397	1997	1997	1997	1997	37
652	20240624	092600	461508	1998	1998	1998	1998	0
653	20240624	092500	461508	1998	1998	1998	1998	0
654	20240624	092400	461508	1998	1998	1998	1998	0
655	20240624	092300	461508	1998	1998	1998	1998	0
656	20240624	092200	461508	1998	1998	1998	1998	0
657	20240624	092100	461508	1998	1998	1998	1998	0
658	20240624	092000	461508	1998	1998	1998	1998	0
659	20240624	091900	461508	1998	1998	1998	1998	102
660	20240624	091800	257712	1998	1998	1998	1998	0
661	20240624	091700	257712	1998	1998	1998	1998	0
662	20240624	091600	257712	1998	1998	1998	1998	98
663	20240624	091500	61908	1998	1997	1998	1997	5
664	20240624	091400	51922	1997	1997	1997	1997	0
665	20240624	091300	51922	1997	1997	1997	1997	25
666	20240624	091200	1997	1997	1997	1997	1997	0
667	20240624	091100	1997	1997	1997	1997	1997	0
668	20240624	091000	1997	1997	1997	1997	1997	0
669	20240624	090900	1997	1997	1997	1997	1997	0
670	20240624	090800	1997	1997	1997	1997	1997	0
671	20240624	090700	1997	1997	1997	1997	1997	0
672	20240624	090600	1997	1997	1997	1997	1997	0
673	20240624	090500	1997	1997	1997	1997	1997	1
674	20240624	090400	0	1997	1997	1997	1997	0
675	20240624	090300	0	1997	1997	1997	1997	0
676	20240624	090200	0	1997	1997	1997	1997	0
677	20240624	090100	0	1997	1997	1997	1997	0
678	20240624	090000	0	1997	1997	1997	1997	0