KissMeData/114450/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	201600	9833410	1976	1976	1976	1976	300
3	20240625	201500	9833410	1976	1976	1976	1976	0
4	20240625	201400	9833410	1976	1976	1976	1976	0
5	20240625	201300	9833410	1976	1976	1976	1976	0
6	20240625	201200	9833410	1976	1976	1976	1976	0
7	20240625	201100	9833410	1976	1976	1976	1976	0
8	20240625	201000	9833410	1976	1976	1976	1976	0
9	20240625	200900	9833410	1976	1976	1976	1976	0
10	20240625	200800	9833410	1976	1976	1976	1976	0
11	20240625	200700	9833410	1976	1976	1976	1976	0
12	20240625	200600	9833410	1976	1976	1976	1976	0
13	20240625	200500	9833410	1976	1976	1976	1976	0
14	20240625	200400	9833410	1976	1976	1976	1976	0
15	20240625	200300	9833410	1976	1976	1976	1976	0
16	20240625	200200	9833410	1976	1976	1976	1976	0
17	20240625	200100	9833410	1976	1976	1976	1976	0
18	20240625	200000	9833410	1976	1976	1976	1976	0
19	20240625	195900	9833410	1976	1976	1976	1976	0
20	20240625	195800	9833410	1976	1976	1976	1976	0
21	20240625	195700	9833410	1976	1976	1976	1976	0
22	20240625	195600	9833410	1976	1976	1976	1976	0
23	20240625	195500	9833410	1976	1976	1976	1976	0
24	20240625	195400	9833410	1976	1976	1976	1976	0
25	20240625	195300	9833410	1976	1976	1976	1976	0
26	20240625	195200	9833410	1976	1976	1976	1976	0
27	20240625	195100	9833410	1976	1976	1976	1976	0
28	20240625	195000	9833410	1976	1976	1976	1976	0
29	20240625	194900	9833410	1976	1976	1976	1976	0
30	20240625	194800	9833410	1976	1976	1976	1976	0
31	20240625	194700	9833410	1976	1976	1976	1976	0
32	20240625	194600	9833410	1976	1976	1976	1976	300
33	20240625	194500	9833410	1976	1976	1976	1976	0
34	20240625	194400	9833410	1976	1976	1976	1976	0
35	20240625	194300	9833410	1976	1976	1976	1976	0
36	20240625	194200	9833410	1976	1976	1976	1976	0
37	20240625	194100	9833410	1976	1976	1976	1976	0
38	20240625	194000	9833410	1976	1976	1976	1976	0
39	20240625	193900	9833410	1976	1976	1976	1976	0
40	20240625	193800	9833410	1976	1976	1976	1976	0
41	20240625	193700	9833410	1976	1976	1976	1976	0
42	20240625	193600	9833410	1976	1976	1976	1976	0
43	20240625	193500	9833410	1976	1976	1976	1976	0
44	20240625	193400	9833410	1976	1976	1976	1976	0
45	20240625	193300	9833410	1976	1976	1976	1976	0
46	20240625	193200	9833410	1976	1976	1976	1976	0
47	20240625	193100	9833410	1976	1976	1976	1976	0
48	20240625	193000	9833410	1976	1976	1976	1976	0
49	20240625	192900	9833410	1976	1976	1976	1976	0
50	20240625	192800	9833410	1976	1976	1976	1976	0
51	20240625	192700	9833410	1976	1976	1976	1976	0
52	20240625	192600	9833410	1976	1976	1976	1976	0
53	20240625	192500	9833410	1976	1976	1976	1976	0
54	20240625	192400	9833410	1976	1976	1976	1976	0
55	20240625	192300	9833410	1976	1976	1976	1976	0
56	20240625	192200	9833410	1976	1976	1976	1976	0
57	20240625	192100	9833410	1976	1976	1976	1976	0
58	20240625	192000	9833410	1976	1976	1976	1976	0
59	20240625	191900	9833410	1976	1976	1976	1976	0
60	20240625	191800	9833410	1976	1976	1976	1976	0
61	20240625	191700	9833410	1976	1976	1976	1976	0
62	20240625	191600	9833410	1976	1976	1976	1976	300
63	20240625	191500	9833410	1976	1976	1976	1976	0
64	20240625	191400	9833410	1976	1976	1976	1976	0
65	20240625	191300	9833410	1976	1976	1976	1976	0
66	20240625	191200	9833410	1976	1976	1976	1976	0
67	20240625	191100	9833410	1976	1976	1976	1976	0
68	20240625	191000	9833410	1976	1976	1976	1976	0
69	20240625	190900	9833410	1976	1976	1976	1976	0
70	20240625	190800	9833410	1976	1976	1976	1976	0
71	20240625	190700	9833410	1976	1976	1976	1976	0
72	20240625	190600	9833410	1976	1976	1976	1976	0
73	20240625	190500	9833410	1976	1976	1976	1976	0
74	20240625	190400	9833410	1976	1976	1976	1976	0
75	20240625	190300	9833410	1976	1976	1976	1976	0
76	20240625	190200	9833410	1976	1976	1976	1976	0
77	20240625	190100	9833410	1976	1976	1976	1976	0
78	20240625	190000	9833410	1976	1976	1976	1976	0
79	20240625	185900	9833410	1976	1976	1976	1976	0
80	20240625	185800	9833410	1976	1976	1976	1976	0
81	20240625	185700	9833410	1976	1976	1976	1976	0
82	20240625	185600	9833410	1976	1976	1976	1976	0
83	20240625	185500	9833410	1976	1976	1976	1976	0
84	20240625	185400	9833410	1976	1976	1976	1976	0
85	20240625	185300	9833410	1976	1976	1976	1976	0
86	20240625	185200	9833410	1976	1976	1976	1976	0
87	20240625	185100	9833410	1976	1976	1976	1976	0
88	20240625	185000	9833410	1976	1976	1976	1976	0
89	20240625	184900	9833410	1976	1976	1976	1976	0
90	20240625	184800	9833410	1976	1976	1976	1976	0
91	20240625	184700	9833410	1976	1976	1976	1976	0
92	20240625	184600	9833410	1976	1976	1976	1976	300
93	20240625	184500	9833410	1976	1976	1976	1976	0
94	20240625	184400	9833410	1976	1976	1976	1976	0
95	20240625	184300	9833410	1976	1976	1976	1976	0
96	20240625	184200	9833410	1976	1976	1976	1976	0
97	20240625	184100	9833410	1976	1976	1976	1976	0
98	20240625	184000	9833410	1976	1976	1976	1976	0
99	20240625	183900	9833410	1976	1976	1976	1976	0
100	20240625	183800	9833410	1976	1976	1976	1976	0
101	20240625	183700	9833410	1976	1976	1976	1976	0
102	20240625	183600	9833410	1976	1976	1976	1976	0
103	20240625	183500	9833410	1976	1976	1976	1976	0
104	20240625	183400	9833410	1976	1976	1976	1976	0
105	20240625	183300	9833410	1976	1976	1976	1976	0
106	20240625	183200	9833410	1976	1976	1976	1976	0
107	20240625	183100	9833410	1976	1976	1976	1976	0
108	20240625	183000	9833410	1976	1976	1976	1976	0
109	20240625	182900	9833410	1976	1976	1976	1976	0
110	20240625	182800	9833410	1976	1976	1976	1976	0
111	20240625	182700	9833410	1976	1976	1976	1976	0
112	20240625	182600	9833410	1976	1976	1976	1976	0
113	20240625	182500	9833410	1976	1976	1976	1976	0
114	20240625	182400	9833410	1976	1976	1976	1976	0
115	20240625	182300	9833410	1976	1976	1976	1976	0
116	20240625	182200	9833410	1976	1976	1976	1976	0
117	20240625	182100	9833410	1976	1976	1976	1976	0
118	20240625	182000	9833410	1976	1976	1976	1976	0
119	20240625	181900	9833410	1976	1976	1976	1976	0
120	20240625	181800	9833410	1976	1976	1976	1976	0
121	20240625	181700	9833410	1976	1976	1976	1976	0
122	20240625	181600	9833410	1976	1976	1976	1976	300
123	20240625	181500	9833410	1976	1976	1976	1976	0
124	20240625	181400	9833410	1976	1976	1976	1976	0
125	20240625	181300	9833410	1976	1976	1976	1976	0
126	20240625	181200	9833410	1976	1976	1976	1976	0
127	20240625	181100	9833410	1976	1976	1976	1976	0
128	20240625	181000	9833410	1976	1976	1976	1976	0
129	20240625	180900	9833410	1976	1976	1976	1976	0
130	20240625	180800	9833410	1976	1976	1976	1976	0
131	20240625	180700	9833410	1976	1976	1976	1976	0
132	20240625	180600	9833410	1976	1976	1976	1976	0
133	20240625	180500	9833410	1976	1976	1976	1976	0
134	20240625	180400	9833410	1976	1976	1976	1976	0
135	20240625	180300	9833410	1976	1976	1976	1976	0
136	20240625	180200	9833410	1976	1976	1976	1976	0
137	20240625	180100	9833410	1976	1976	1976	1976	0
138	20240625	180000	9833410	1976	1976	1976	1976	0
139	20240625	175900	9833410	1976	1976	1976	1976	0
140	20240625	175800	9833410	1976	1976	1976	1976	0
141	20240625	175700	9833410	1976	1976	1976	1976	0
142	20240625	175600	9833410	1976	1976	1976	1976	0
143	20240625	175500	9833410	1976	1976	1976	1976	0
144	20240625	175400	9833410	1976	1976	1976	1976	0
145	20240625	175300	9833410	1976	1976	1976	1976	0
146	20240625	175200	9833410	1976	1976	1976	1976	0
147	20240625	175100	9833410	1976	1976	1976	1976	0
148	20240625	175000	9833410	1976	1976	1976	1976	0
149	20240625	174900	9833410	1976	1976	1976	1976	0
150	20240625	174800	9833410	1976	1976	1976	1976	0
151	20240625	174700	9833410	1976	1976	1976	1976	0
152	20240625	174600	9833410	1976	1976	1976	1976	300
153	20240625	174500	9833410	1976	1976	1976	1976	0
154	20240625	174400	9833410	1976	1976	1976	1976	0
155	20240625	174300	9833410	1976	1976	1976	1976	0
156	20240625	174200	9833410	1976	1976	1976	1976	0
157	20240625	174100	9833410	1976	1976	1976	1976	0
158	20240625	174000	9833410	1976	1976	1976	1976	0
159	20240625	173900	9833410	1976	1976	1976	1976	0
160	20240625	173800	9833410	1976	1976	1976	1976	0
161	20240625	173700	9833410	1976	1976	1976	1976	0
162	20240625	173600	9833410	1976	1976	1976	1976	0
163	20240625	173500	9833410	1976	1976	1976	1976	0
164	20240625	173400	9833410	1976	1976	1976	1976	0
165	20240625	173300	9833410	1976	1976	1976	1976	0
166	20240625	173200	9833410	1976	1976	1976	1976	0
167	20240625	173100	9833410	1976	1976	1976	1976	0
168	20240625	173000	9833410	1976	1976	1976	1976	0
169	20240625	172900	9833410	1976	1976	1976	1976	0
170	20240625	172800	9833410	1976	1976	1976	1976	0
171	20240625	172700	9833410	1976	1976	1976	1976	0
172	20240625	172600	9833410	1976	1976	1976	1976	0
173	20240625	172500	9833410	1976	1976	1976	1976	0
174	20240625	172400	9833410	1976	1976	1976	1976	0
175	20240625	172300	9833410	1976	1976	1976	1976	0
176	20240625	172200	9833410	1976	1976	1976	1976	0
177	20240625	172100	9833410	1976	1976	1976	1976	0
178	20240625	172000	9833410	1976	1976	1976	1976	0
179	20240625	171900	9833410	1976	1976	1976	1976	0
180	20240625	171800	9833410	1976	1976	1976	1976	0
181	20240625	171700	9833410	1976	1976	1976	1976	0
182	20240625	171600	9833410	1976	1976	1976	1976	300
183	20240625	171500	9833410	1976	1976	1976	1976	0
184	20240625	171400	9833410	1976	1976	1976	1976	0
185	20240625	171300	9833410	1976	1976	1976	1976	0
186	20240625	171200	9833410	1976	1976	1976	1976	0
187	20240625	171100	9833410	1976	1976	1976	1976	0
188	20240625	171000	9833410	1976	1976	1976	1976	0
189	20240625	170900	9833410	1976	1976	1976	1976	0
190	20240625	170800	9833410	1976	1976	1976	1976	0
191	20240625	170700	9833410	1976	1976	1976	1976	0
192	20240625	170600	9833410	1976	1976	1976	1976	0
193	20240625	170500	9833410	1976	1976	1976	1976	0
194	20240625	170400	9833410	1976	1976	1976	1976	0
195	20240625	170300	9833410	1976	1976	1976	1976	0
196	20240625	170200	9833410	1976	1976	1976	1976	0
197	20240625	170100	9833410	1976	1976	1976	1976	0
198	20240625	170000	9833410	1976	1976	1976	1976	0
199	20240625	165900	9833410	1976	1976	1976	1976	0
200	20240625	165800	9833410	1976	1976	1976	1976	0
201	20240625	165700	9833410	1976	1976	1976	1976	0
202	20240625	165600	9833410	1976	1976	1976	1976	0
203	20240625	165500	9833410	1976	1976	1976	1976	0
204	20240625	165400	9833410	1976	1976	1976	1976	0
205	20240625	165300	9833410	1976	1976	1976	1976	0
206	20240625	165200	9833410	1976	1976	1976	1976	0
207	20240625	165100	9833410	1976	1976	1976	1976	0
208	20240625	165000	9833410	1976	1976	1976	1976	0
209	20240625	164900	9833410	1976	1976	1976	1976	0
210	20240625	164800	9833410	1976	1976	1976	1976	0
211	20240625	164700	9833410	1976	1976	1976	1976	0
212	20240625	164600	9833410	1976	1976	1976	1976	300
213	20240625	164500	9833410	1976	1976	1976	1976	0
214	20240625	164400	9833410	1976	1976	1976	1976	0
215	20240625	164300	9833410	1976	1976	1976	1976	0
216	20240625	164200	9833410	1976	1976	1976	1976	0
217	20240625	164100	9833410	1976	1976	1976	1976	0
218	20240625	164000	9833410	1976	1976	1976	1976	0
219	20240625	163900	9833410	1976	1976	1976	1976	0
220	20240625	163800	9833410	1976	1976	1976	1976	0
221	20240625	163700	9833410	1976	1976	1976	1976	0
222	20240625	163600	9833410	1976	1976	1976	1976	0
223	20240625	163500	9833410	1976	1976	1976	1976	0
224	20240625	163400	9833410	1976	1976	1976	1976	0
225	20240625	163300	9833410	1976	1976	1976	1976	0
226	20240625	163200	9833410	1976	1976	1976	1976	0
227	20240625	163100	9833410	1976	1976	1976	1976	0
228	20240625	163000	9833410	1976	1976	1976	1976	0
229	20240625	162900	9833410	1976	1976	1976	1976	0
230	20240625	162800	9833410	1976	1976	1976	1976	0
231	20240625	162700	9833410	1976	1976	1976	1976	0
232	20240625	162600	9833410	1976	1976	1976	1976	0
233	20240625	162500	9833410	1976	1976	1976	1976	0
234	20240625	162400	9833410	1976	1976	1976	1976	0
235	20240625	162300	9833410	1976	1976	1976	1976	0
236	20240625	162200	9833410	1976	1976	1976	1976	0
237	20240625	162100	9833410	1976	1976	1976	1976	0
238	20240625	162000	9833410	1976	1976	1976	1976	0
239	20240625	161900	9833410	1976	1976	1976	1976	0
240	20240625	161800	9833410	1976	1976	1976	1976	0
241	20240625	161700	9833410	1976	1976	1976	1976	0
242	20240625	161600	9833410	1976	1976	1976	1976	300
243	20240625	161500	9833410	1976	1976	1976	1976	0
244	20240625	161400	9833410	1976	1976	1976	1976	0
245	20240625	161300	9833410	1976	1976	1976	1976	0
246	20240625	161200	9833410	1976	1976	1976	1976	0
247	20240625	161100	9833410	1976	1976	1976	1976	0
248	20240625	161000	9833410	1976	1976	1976	1976	0
249	20240625	160900	9833410	1976	1976	1976	1976	0
250	20240625	160800	9833410	1976	1976	1976	1976	0
251	20240625	160700	9833410	1976	1976	1976	1976	0
252	20240625	160600	9833410	1976	1976	1976	1976	0
253	20240625	160500	9833410	1976	1976	1976	1976	0
254	20240625	160400	9833410	1976	1976	1976	1976	0
255	20240625	160300	9833410	1976	1976	1976	1976	0
256	20240625	160200	9833410	1976	1976	1976	1976	0
257	20240625	160100	9833410	1976	1976	1976	1976	0
258	20240625	160000	9833410	1976	1976	1976	1976	0
259	20240625	155900	9833410	1976	1976	1976	1976	0
260	20240625	155800	9833410	1976	1976	1976	1976	0
261	20240625	155700	9833410	1976	1976	1976	1976	0
262	20240625	155600	9833410	1976	1976	1976	1976	0
263	20240625	155500	9833410	1976	1976	1976	1976	0
264	20240625	155400	9833410	1976	1976	1976	1976	0
265	20240625	155300	9833410	1976	1976	1976	1976	0
266	20240625	155200	9833410	1976	1976	1976	1976	0
267	20240625	155100	9833410	1976	1976	1976	1976	0
268	20240625	155000	9833410	1976	1976	1976	1976	0
269	20240625	154900	9833410	1976	1976	1976	1976	0
270	20240625	154800	9833410	1976	1976	1976	1976	0
271	20240625	154700	9833410	1976	1976	1976	1976	0
272	20240625	154600	9833410	1976	1976	1976	1976	300
273	20240625	154500	9833410	1976	1976	1976	1976	0
274	20240625	154400	9833410	1976	1976	1976	1976	0
275	20240625	154300	9833410	1976	1976	1976	1976	0
276	20240625	154200	9833410	1976	1976	1976	1976	0
277	20240625	154100	9833410	1976	1976	1976	1976	0
278	20240625	154000	9833410	1976	1976	1976	1976	0
279	20240625	153900	9833410	1976	1976	1976	1976	0
280	20240625	153800	9833410	1976	1976	1976	1976	0
281	20240625	153700	9833410	1976	1976	1976	1976	0
282	20240625	153600	9833410	1976	1976	1976	1976	0
283	20240625	153500	9833410	1976	1976	1976	1976	0
284	20240625	153400	9833410	1976	1976	1976	1976	0
285	20240625	153300	9833410	1976	1976	1976	1976	0
286	20240625	153200	9833410	1976	1976	1976	1976	0
287	20240625	153100	9833410	1976	1976	1976	1976	0
288	20240625	153000	9833410	1976	1976	1976	1976	300
289	20240625	152900	9240610	1988	1988	1988	1988	0
290	20240625	152800	9240610	1988	1988	1988	1988	0
291	20240625	152700	9240610	1988	1988	1988	1988	0
292	20240625	152600	9240610	1988	1988	1988	1988	0
293	20240625	152500	9240610	1988	1988	1988	1988	0
294	20240625	152400	9240610	1988	1988	1988	1988	0
295	20240625	152300	9240610	1988	1988	1988	1988	0
296	20240625	152200	9240610	1988	1988	1988	1988	0
297	20240625	152100	9240610	1988	1988	1988	1988	0
298	20240625	152000	9240610	1988	1988	1988	1988	0
299	20240625	151900	9240610	1988	1988	1988	1988	0
300	20240625	151800	9240610	1988	1988	1988	1988	0
301	20240625	151700	9240610	1988	1988	1988	1988	0
302	20240625	151600	9240610	1988	1988	1988	1988	19
303	20240625	151500	9202838	1980	1980	1980	1980	49
304	20240625	151400	9105818	1980	1980	1980	1980	0
305	20240625	151300	9105818	1980	1980	1980	1980	0
306	20240625	151200	9105818	1980	1980	1980	1980	0
307	20240625	151100	9105818	1980	1980	1980	1980	0
308	20240625	151000	9105818	1980	1980	1980	1980	0
309	20240625	150900	9105818	1980	1980	1980	1980	0
310	20240625	150800	9105818	1980	1980	1980	1980	0
311	20240625	150700	9105818	1980	1980	1980	1980	0
312	20240625	150600	9105818	1980	1980	1980	1980	0
313	20240625	150500	9105818	1980	1980	1980	1980	0
314	20240625	150400	9105818	1980	1980	1980	1980	0
315	20240625	150300	9105818	1980	1980	1980	1980	0
316	20240625	150200	9105818	1980	1980	1980	1980	0
317	20240625	150100	9105818	1980	1980	1980	1980	0
318	20240625	150000	9105818	1980	1980	1980	1980	0
319	20240625	145900	9105818	1980	1980	1980	1980	0
320	20240625	145800	9105818	1980	1980	1980	1980	0
321	20240625	145700	9105818	1980	1980	1980	1980	0
322	20240625	145600	9105818	1980	1980	1980	1980	0
323	20240625	145500	9105818	1980	1980	1980	1980	0
324	20240625	145400	9105818	1980	1980	1980	1980	0
325	20240625	145300	9105818	1980	1980	1980	1980	1
326	20240625	145200	9103838	1980	1980	1980	1980	0
327	20240625	145100	9103838	1980	1980	1980	1980	0
328	20240625	145000	9103838	1980	1980	1980	1980	0
329	20240625	144900	9103838	1980	1980	1980	1980	0
330	20240625	144800	9103838	1980	1980	1980	1980	0
331	20240625	144700	9103838	1980	1980	1980	1980	0
332	20240625	144600	9103838	1980	1980	1980	1980	0
333	20240625	144500	9103838	1980	1980	1980	1980	0
334	20240625	144400	9103838	1980	1980	1980	1980	0
335	20240625	144300	9103838	1980	1980	1980	1980	0
336	20240625	144200	9103838	1980	1980	1980	1980	0
337	20240625	144100	9103838	1980	1980	1980	1980	0
338	20240625	144000	9103838	1980	1980	1980	1980	0
339	20240625	143900	9103838	1980	1980	1980	1980	0
340	20240625	143800	9103838	1980	1980	1980	1980	35
341	20240625	143700	9034538	1980	1980	1980	1980	0
342	20240625	143600	9034538	1980	1980	1980	1980	0
343	20240625	143500	9034538	1980	1980	1980	1980	0
344	20240625	143400	9034538	1980	1980	1980	1980	0
345	20240625	143300	9034538	1980	1980	1980	1980	0
346	20240625	143200	9034538	1980	1980	1980	1980	0
347	20240625	143100	9034538	1980	1980	1980	1980	0
348	20240625	143000	9034538	1980	1980	1980	1980	0
349	20240625	142900	9034538	1980	1980	1980	1980	0
350	20240625	142800	9034538	1980	1980	1980	1980	10
351	20240625	142700	9014738	1980	1980	1980	1980	0
352	20240625	142600	9014738	1980	1980	1980	1980	0
353	20240625	142500	9014738	1980	1980	1980	1980	0
354	20240625	142400	9014738	1980	1980	1980	1980	0
355	20240625	142300	9014738	1980	1980	1980	1980	0
356	20240625	142200	9014738	1980	1980	1980	1980	0
357	20240625	142100	9014738	1980	1980	1980	1980	0
358	20240625	142000	9014738	1980	1980	1980	1980	0
359	20240625	141900	9014738	1980	1980	1980	1980	0
360	20240625	141800	9014738	1980	1980	1980	1980	0
361	20240625	141700	9014738	1980	1980	1980	1980	0
362	20240625	141600	9014738	1980	1980	1980	1980	0
363	20240625	141500	9014738	1980	1980	1980	1980	0
364	20240625	141400	9014738	1980	1980	1980	1980	0
365	20240625	141300	9014738	1980	1980	1980	1980	0
366	20240625	141200	9014738	1980	1980	1980	1980	0
367	20240625	141100	9014738	1980	1980	1980	1980	0
368	20240625	141000	9014738	1980	1980	1980	1980	0
369	20240625	140900	9014738	1980	1980	1980	1980	0
370	20240625	140800	9014738	1980	1980	1980	1980	0
371	20240625	140700	9014738	1980	1980	1980	1980	0
372	20240625	140600	9014738	1980	1980	1980	1980	0
373	20240625	140500	9014738	1980	1980	1980	1980	0
374	20240625	140400	9014738	1980	1980	1980	1980	0
375	20240625	140300	9014738	1980	1980	1980	1980	51
376	20240625	140200	8913758	1981	1981	1981	1981	0
377	20240625	140100	8913758	1981	1981	1981	1981	0
378	20240625	140000	8913758	1981	1981	1981	1981	0
379	20240625	135900	8913758	1981	1981	1981	1981	0
380	20240625	135800	8913758	1981	1981	1981	1981	0
381	20240625	135700	8913758	1981	1981	1981	1981	0
382	20240625	135600	8913758	1981	1981	1981	1981	0
383	20240625	135500	8913758	1981	1981	1981	1981	0
384	20240625	135400	8913758	1981	1981	1981	1981	0
385	20240625	135300	8913758	1981	1981	1981	1981	0
386	20240625	135200	8913758	1981	1981	1981	1981	0
387	20240625	135100	8913758	1981	1981	1981	1981	0
388	20240625	135000	8913758	1981	1981	1981	1981	0
389	20240625	134900	8913758	1981	1981	1981	1981	0
390	20240625	134800	8913758	1981	1981	1981	1981	2
391	20240625	134700	8909796	1980	1980	1980	1980	0
392	20240625	134600	8909796	1980	1980	1980	1980	0
393	20240625	134500	8909796	1980	1980	1980	1980	1
394	20240625	134400	8907816	1980	1980	1980	1980	0
395	20240625	134300	8907816	1980	1980	1980	1980	17
396	20240625	134200	8874156	1980	1980	1980	1980	14
397	20240625	134100	8846436	1980	1980	1980	1980	0
398	20240625	134000	8846436	1980	1980	1980	1980	0
399	20240625	133900	8846436	1980	1980	1980	1980	0
400	20240625	133800	8846436	1980	1980	1980	1980	0
401	20240625	133700	8846436	1980	1980	1980	1980	0
402	20240625	133600	8846436	1980	1980	1980	1980	0
403	20240625	133500	8846436	1980	1980	1980	1980	0
404	20240625	133400	8846436	1980	1980	1980	1980	0
405	20240625	133300	8846436	1980	1980	1980	1980	0
406	20240625	133200	8846436	1980	1980	1980	1980	0
407	20240625	133100	8846436	1980	1980	1980	1980	0
408	20240625	133000	8846436	1980	1980	1980	1980	0
409	20240625	132900	8846436	1980	1980	1980	1980	0
410	20240625	132800	8846436	1980	1980	1980	1980	0
411	20240625	132700	8846436	1980	1979	1980	1979	13
412	20240625	132600	8820708	1980	1980	1980	1980	0
413	20240625	132500	8820708	1980	1980	1980	1980	0
414	20240625	132400	8820708	1980	1980	1980	1980	10
415	20240625	132300	8800908	1981	1981	1981	1981	0
416	20240625	132200	8800908	1981	1981	1981	1981	0
417	20240625	132100	8800908	1981	1981	1981	1981	0
418	20240625	132000	8800908	1981	1981	1981	1981	0
419	20240625	131900	8800908	1981	1981	1981	1981	50
420	20240625	131800	8701858	1980	1980	1980	1980	6
421	20240625	131700	8689978	1981	1981	1981	1981	0
422	20240625	131600	8689978	1981	1981	1981	1981	0
423	20240625	131500	8689978	1981	1981	1981	1981	0
424	20240625	131400	8689978	1981	1981	1981	1981	0
425	20240625	131300	8689978	1981	1981	1981	1981	0
426	20240625	131200	8689978	1981	1981	1981	1981	0
427	20240625	131100	8689978	1981	1981	1981	1981	0
428	20240625	131000	8689978	1981	1981	1981	1981	0
429	20240625	130900	8689978	1981	1981	1981	1981	10
430	20240625	130800	8670168	1981	1981	1981	1981	0
431	20240625	130700	8670168	1981	1981	1981	1981	0
432	20240625	130600	8670168	1981	1981	1981	1981	20
433	20240625	130500	8630548	1981	1981	1981	1981	36
434	20240625	130400	8559232	1981	1981	1981	1981	0
435	20240625	130300	8559232	1981	1981	1981	1981	0
436	20240625	130200	8559232	1981	1981	1981	1981	0
437	20240625	130100	8559232	1981	1981	1981	1981	0
438	20240625	130000	8559232	1981	1981	1981	1981	0
439	20240625	125900	8559232	1981	1981	1981	1981	0
440	20240625	125800	8559232	1981	1981	1981	1981	0
441	20240625	125700	8559232	1981	1981	1981	1981	0
442	20240625	125600	8559232	1981	1981	1981	1981	0
443	20240625	125500	8559232	1981	1981	1981	1981	0
444	20240625	125400	8559232	1981	1982	1982	1981	139
445	20240625	125300	8283871	1983	1983	1983	1983	11
446	20240625	125200	8262058	1984	1985	1985	1984	4
447	20240625	125100	8254120	1986	1986	1986	1986	16
448	20240625	125000	8222344	1987	1987	1987	1987	1
449	20240625	124900	8220357	1987	1988	1988	1987	149
450	20240625	124800	7924146	1989	1993	1993	1989	24
451	20240625	124700	7876398	1993	1993	1993	1993	1
452	20240625	124600	7874405	1989	1989	1989	1989	243
453	20240625	124500	7391078	1989	1990	1990	1989	80
454	20240625	124400	7231880	1994	1994	1994	1994	0
455	20240625	124300	7231880	1994	1994	1994	1994	0
456	20240625	124200	7231880	1994	1994	1994	1994	1
457	20240625	124100	7229886	1994	1994	1994	1994	1
458	20240625	124000	7227892	1995	1995	1995	1995	0
459	20240625	123900	7227892	1995	1995	1995	1995	0
460	20240625	123800	7227892	1995	1995	1995	1995	0
461	20240625	123700	7227892	1995	1994	1995	1994	2
462	20240625	123600	7223903	1995	1994	1995	1994	9
463	20240625	123500	7205955	1995	1995	1995	1995	0
464	20240625	123400	7205955	1995	1995	1995	1995	0
465	20240625	123300	7205955	1995	1995	1995	1995	0
466	20240625	123200	7205955	1995	1995	1995	1995	0
467	20240625	123100	7205955	1995	1995	1995	1995	0
468	20240625	123000	7205955	1995	1995	1995	1995	0
469	20240625	122900	7205955	1995	1995	1995	1995	0
470	20240625	122800	7205955	1995	1995	1995	1995	0
471	20240625	122700	7205955	1995	1995	1995	1995	0
472	20240625	122600	7205955	1995	1995	1995	1995	0
473	20240625	122500	7205955	1995	1995	1995	1995	0
474	20240625	122400	7205955	1995	1995	1995	1995	0
475	20240625	122300	7205955	1995	1995	1995	1995	0
476	20240625	122200	7205955	1995	1995	1995	1995	0
477	20240625	122100	7205955	1995	1995	1995	1995	0
478	20240625	122000	7205955	1995	1995	1995	1995	0
479	20240625	121900	7205955	1995	1995	1995	1995	0
480	20240625	121800	7205955	1995	1995	1995	1995	0
481	20240625	121700	7205955	1995	1995	1995	1995	0
482	20240625	121600	7205955	1995	1994	1995	1994	6
483	20240625	121500	7193990	1995	1995	1995	1995	0
484	20240625	121400	7193990	1995	1995	1995	1995	0
485	20240625	121300	7193990	1995	1995	1995	1995	0
486	20240625	121200	7193990	1995	1995	1995	1995	0
487	20240625	121100	7193990	1995	1995	1995	1995	0
488	20240625	121000	7193990	1995	1994	1995	1994	124
489	20240625	120900	6946647	1995	1995	1995	1995	0
490	20240625	120800	6946647	1995	1995	1995	1995	0
491	20240625	120700	6946647	1995	1995	1995	1995	0
492	20240625	120600	6946647	1995	1995	1995	1995	0
493	20240625	120500	6946647	1995	1995	1995	1995	0
494	20240625	120400	6946647	1995	1994	1995	1994	124
495	20240625	120300	6699268	1994	1994	1994	1994	0
496	20240625	120200	6699268	1994	1994	1994	1994	20
497	20240625	120100	6659388	1995	1995	1995	1995	0
498	20240625	120000	6659388	1995	1995	1995	1995	0
499	20240625	115900	6659388	1995	1995	1995	1995	0
500	20240625	115800	6659388	1995	1995	1995	1995	0
501	20240625	115700	6659388	1995	1995	1995	1995	0
502	20240625	115600	6659388	1995	1995	1995	1995	0
503	20240625	115500	6659388	1995	1995	1995	1995	0
504	20240625	115400	6659388	1995	1995	1995	1995	0
505	20240625	115300	6659388	1995	1995	1995	1995	0
506	20240625	115200	6659388	1995	1995	1995	1995	0
507	20240625	115100	6659388	1995	1995	1995	1995	0
508	20240625	115000	6659388	1995	1995	1995	1995	0
509	20240625	114900	6659388	1995	1995	1995	1995	0
510	20240625	114800	6659388	1995	1995	1995	1995	0
511	20240625	114700	6659388	1995	1995	1995	1995	0
512	20240625	114600	6659388	1995	1995	1995	1995	0
513	20240625	114500	6659388	1995	1995	1995	1995	0
514	20240625	114400	6659388	1995	1995	1995	1995	0
515	20240625	114300	6659388	1995	1995	1995	1995	0
516	20240625	114200	6659388	1995	1995	1995	1995	0
517	20240625	114100	6659388	1995	1995	1995	1995	0
518	20240625	114000	6659388	1995	1995	1995	1995	0
519	20240625	113900	6659388	1995	1995	1995	1995	0
520	20240625	113800	6659388	1995	1995	1995	1995	0
521	20240625	113700	6659388	1995	1995	1995	1995	0
522	20240625	113600	6659388	1995	1994	1995	1994	56
523	20240625	113500	6547722	1995	1995	1995	1995	0
524	20240625	113400	6547722	1995	1995	1995	1995	0
525	20240625	113300	6547722	1995	1995	1995	1995	0
526	20240625	113200	6547722	1995	1995	1995	1995	0
527	20240625	113100	6547722	1995	1995	1995	1995	0
528	20240625	113000	6547722	1995	1995	1995	1995	0
529	20240625	112900	6547722	1995	1995	1995	1995	0
530	20240625	112800	6547722	1995	1995	1995	1995	0
531	20240625	112700	6547722	1995	1995	1995	1995	0
532	20240625	112600	6547722	1995	1995	1995	1995	0
533	20240625	112500	6547722	1995	1995	1995	1995	0
534	20240625	112400	6547722	1995	1991	1995	1991	34
535	20240625	112300	6480005	1989	1989	1989	1989	0
536	20240625	112200	6480005	1989	1989	1989	1989	0
537	20240625	112100	6480005	1989	1989	1989	1989	0
538	20240625	112000	6480005	1989	1989	1989	1989	0
539	20240625	111900	6480005	1989	1989	1989	1989	0
540	20240625	111800	6480005	1989	1989	1989	1989	0
541	20240625	111700	6480005	1989	1989	1989	1989	0
542	20240625	111600	6480005	1989	1989	1989	1989	0
543	20240625	111500	6480005	1989	1989	1989	1989	0
544	20240625	111400	6480005	1989	1989	1989	1989	0
545	20240625	111300	6480005	1989	1989	1989	1989	0
546	20240625	111200	6480005	1989	1989	1989	1989	0
547	20240625	111100	6480005	1989	1989	1989	1989	0
548	20240625	111000	6480005	1989	1989	1989	1989	0
549	20240625	110900	6480005	1989	1989	1989	1989	0
550	20240625	110800	6480005	1989	1988	1989	1988	11
551	20240625	110700	6458136	1989	1989	1989	1989	0
552	20240625	110600	6458136	1989	1989	1989	1989	0
553	20240625	110500	6458136	1989	1989	1989	1989	0
554	20240625	110400	6458136	1989	1989	1989	1989	0
555	20240625	110300	6458136	1989	1990	1990	1989	18
556	20240625	110200	6422327	1990	1990	1990	1990	0
557	20240625	110100	6422327	1990	1990	1990	1990	1
558	20240625	110000	6420337	1990	1990	1990	1990	0
559	20240625	105900	6420337	1990	1990	1990	1990	0
560	20240625	105800	6420337	1990	1990	1990	1990	2
561	20240625	105700	6416357	1990	1990	1990	1990	0
562	20240625	105600	6416357	1990	1995	1995	1990	22
563	20240625	105500	6372562	1991	1991	1991	1991	1
564	20240625	105400	6370571	1995	1995	1995	1995	0
565	20240625	105300	6370571	1995	1995	1995	1995	0
566	20240625	105200	6370571	1995	1995	1995	1995	0
567	20240625	105100	6370571	1995	1995	1995	1995	0
568	20240625	105000	6370571	1995	1995	1995	1995	0
569	20240625	104900	6370571	1995	1995	1995	1995	0
570	20240625	104800	6370571	1995	1995	1995	1995	0
571	20240625	104700	6370571	1995	1995	1995	1995	0
572	20240625	104600	6370571	1995	1995	1995	1995	0
573	20240625	104500	6370571	1995	1995	1995	1995	0
574	20240625	104400	6370571	1995	1993	1995	1993	6
575	20240625	104300	6358611	1995	1992	1995	1992	22
576	20240625	104200	6314784	1995	1995	1995	1995	0
577	20240625	104100	6314784	1995	1995	1995	1995	0
578	20240625	104000	6314784	1995	1995	1995	1995	0
579	20240625	103900	6314784	1995	1995	1995	1995	0
580	20240625	103800	6314784	1995	1995	1995	1995	0
581	20240625	103700	6314784	1995	1995	1995	1995	0
582	20240625	103600	6314784	1995	1995	1995	1995	0
583	20240625	103500	6314784	1995	1995	1995	1995	0
584	20240625	103400	6314784	1995	1995	1995	1995	0
585	20240625	103300	6314784	1995	1995	1995	1995	0
586	20240625	103200	6314784	1995	1995	1995	1995	0
587	20240625	103100	6314784	1995	1995	1995	1995	0
588	20240625	103000	6314784	1995	1995	1995	1995	0
589	20240625	102900	6314784	1995	1995	1995	1995	0
590	20240625	102800	6314784	1995	1995	1995	1995	0
591	20240625	102700	6314784	1995	1995	1995	1995	0
592	20240625	102600	6314784	1995	1995	1995	1995	0
593	20240625	102500	6314784	1995	1995	1995	1995	0
594	20240625	102400	6314784	1995	1995	1995	1995	0
595	20240625	102300	6314784	1995	1995	1995	1995	0
596	20240625	102200	6314784	1995	1995	1995	1995	0
597	20240625	102100	6314784	1995	1995	1995	1995	0
598	20240625	102000	6314784	1995	1995	1995	1995	0
599	20240625	101900	6314784	1995	1995	1995	1995	0
600	20240625	101800	6314784	1995	1995	1995	1995	55
601	20240625	101700	6205059	1993	1996	1996	1993	154
602	20240625	101600	5897851	2000	2000	2000	2000	10
603	20240625	101500	5877851	2015	2015	2015	2015	0
604	20240625	101400	5877851	2015	2010	2015	2010	96
605	20240625	101300	5684886	2010	2010	2010	2010	0
606	20240625	101200	5684886	2010	2010	2010	2010	0
607	20240625	101100	5684886	2010	2010	2010	2010	5
608	20240625	101000	5674836	2010	2010	2010	2010	100
609	20240625	100900	5473836	2015	2015	2015	2015	101
610	20240625	100800	5270321	1997	1997	1997	1997	17
611	20240625	100700	5236372	1998	2010	2015	1998	57
612	20240625	100600	5122215	2015	2015	2015	2015	0
613	20240625	100500	5122215	2015	2015	2015	2015	0
614	20240625	100400	5122215	2015	2015	2015	2015	0
615	20240625	100300	5122215	2015	2015	2015	2015	12
616	20240625	100200	5098035	2015	2015	2015	2015	0
617	20240625	100100	5098035	2015	2015	2015	2015	0
618	20240625	100000	5098035	2015	2015	2015	2015	0
619	20240625	095900	5098035	2015	2015	2015	2015	0
620	20240625	095800	5098035	2015	2015	2015	2015	0
621	20240625	095700	5098035	2015	2015	2015	2015	19
622	20240625	095600	5059750	2035	2035	2035	2035	2
623	20240625	095500	5055680	2015	2015	2015	2015	70
624	20240625	095400	4914630	2040	2040	2040	2040	0
625	20240625	095300	4914630	2040	2040	2040	2040	0
626	20240625	095200	4914630	2040	2040	2040	2040	0
627	20240625	095100	4914630	2040	2030	2040	2030	11
628	20240625	095000	4892265	2020	2020	2020	2020	5
629	20240625	094900	4882165	2040	2035	2040	2035	6
630	20240625	094800	4869950	2040	2040	2040	2040	0
631	20240625	094700	4869950	2040	1994	2040	1994	200
632	20240625	094600	4467569	1994	1994	1994	1994	0
633	20240625	094500	4467569	1994	1994	1994	1994	0
634	20240625	094400	4467569	1994	1994	1994	1994	0
635	20240625	094300	4467569	1994	1994	1994	1994	0
636	20240625	094200	4467569	1994	1994	1994	1994	0
637	20240625	094100	4467569	1994	1994	1994	1994	0
638	20240625	094000	4467569	1994	1997	1997	1994	4
639	20240625	093900	4459587	1998	1998	1998	1998	0
640	20240625	093800	4459587	1998	1998	1998	1998	5
641	20240625	093700	4449597	1998	1998	1998	1998	0
642	20240625	093600	4449597	1998	1998	1998	1998	0
643	20240625	093500	4449597	1998	1998	1998	1998	0
644	20240625	093400	4449597	1998	1998	1998	1998	4
645	20240625	093300	4441605	1998	1999	1999	1998	67
646	20240625	093200	4307675	1999	2000	2000	1999	14
647	20240625	093100	4279688	2005	2025	2025	2005	5
648	20240625	093000	4269613	2030	2030	2030	2030	1
649	20240625	092900	4267583	2040	2045	2055	2040	84
650	20240625	092800	4096163	2040	1990	2055	1974	897
651	20240625	092700	2297198	1990	1990	1990	1990	0
652	20240625	092600	2297198	1990	1997	2010	1977	376
653	20240625	092500	1546231	1997	1995	1997	1995	200
654	20240625	092400	1147077	1995	1974	1995	1974	309
655	20240625	092300	532929	1981	1981	1981	1981	0
656	20240625	092200	532929	1981	1981	1981	1981	0
657	20240625	092100	532929	1981	1981	1981	1981	41
658	20240625	092000	451708	1974	1974	1974	1974	3
659	20240625	091900	445786	1974	1974	1974	1974	0
660	20240625	091800	445786	1974	1974	1974	1974	0
661	20240625	091700	445786	1974	1974	1974	1974	0
662	20240625	091600	445786	1974	1974	1974	1974	2
663	20240625	091500	441838	1982	1982	1982	1982	0
664	20240625	091400	441838	1982	1982	1982	1982	0
665	20240625	091300	441838	1982	1982	1982	1982	0
666	20240625	091200	441838	1982	1982	1982	1982	10
667	20240625	091100	422018	1976	1976	1976	1976	0
668	20240625	091000	422018	1976	1971	1976	1971	95
669	20240625	090900	234651	1973	1971	1973	1971	100
670	20240625	090800	37451	1970	1970	1970	1970	0
671	20240625	090700	37451	1970	1970	1970	1970	0
672	20240625	090600	37451	1970	1970	1970	1970	9
673	20240625	090500	19721	1969	1971	1971	1969	3
674	20240625	090400	13811	1973	1973	1973	1973	0
675	20240625	090300	13811	1973	1973	1973	1973	0
676	20240625	090200	13811	1973	1973	1973	1973	0
677	20240625	090100	13811	1973	1973	1973	1973	0
678	20240625	090000	13811	1973	1973	1973	1973	7