KissMeData/331380/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	211700	230933085	1940	1940	1940	1940	7411
3	20240624	211600	230933085	1940	1940	1940	1940	0
4	20240624	211500	230933085	1940	1940	1940	1940	0
5	20240624	211400	230933085	1940	1940	1940	1940	0
6	20240624	211300	230933085	1940	1940	1940	1940	0
7	20240624	211200	230933085	1940	1940	1940	1940	0
8	20240624	211100	230933085	1940	1940	1940	1940	0
9	20240624	211000	230933085	1940	1940	1940	1940	0
10	20240624	210900	230933085	1940	1940	1940	1940	0
11	20240624	210800	230933085	1940	1940	1940	1940	0
12	20240624	210700	230933085	1940	1940	1940	1940	0
13	20240624	210600	230933085	1940	1940	1940	1940	0
14	20240624	210500	230933085	1940	1940	1940	1940	0
15	20240624	210400	230933085	1940	1940	1940	1940	0
16	20240624	210300	230933085	1940	1940	1940	1940	0
17	20240624	210200	230933085	1940	1940	1940	1940	0
18	20240624	210100	230933085	1940	1940	1940	1940	0
19	20240624	210000	230933085	1940	1940	1940	1940	0
20	20240624	205900	230933085	1940	1940	1940	1940	0
21	20240624	205800	230933085	1940	1940	1940	1940	0
22	20240624	205700	230933085	1940	1940	1940	1940	0
23	20240624	205600	230933085	1940	1940	1940	1940	0
24	20240624	205500	230933085	1940	1940	1940	1940	0
25	20240624	205400	230933085	1940	1940	1940	1940	0
26	20240624	205300	230933085	1940	1940	1940	1940	0
27	20240624	205200	230933085	1940	1940	1940	1940	0
28	20240624	205100	230933085	1940	1940	1940	1940	0
29	20240624	205000	230933085	1940	1940	1940	1940	0
30	20240624	204900	230933085	1940	1940	1940	1940	0
31	20240624	204800	230933085	1940	1940	1940	1940	0
32	20240624	204700	230933085	1940	1940	1940	1940	7411
33	20240624	204600	230933085	1940	1940	1940	1940	0
34	20240624	204500	230933085	1940	1940	1940	1940	0
35	20240624	204400	230933085	1940	1940	1940	1940	0
36	20240624	204300	230933085	1940	1940	1940	1940	0
37	20240624	204200	230933085	1940	1940	1940	1940	0
38	20240624	204100	230933085	1940	1940	1940	1940	0
39	20240624	204000	230933085	1940	1940	1940	1940	0
40	20240624	203900	230933085	1940	1940	1940	1940	0
41	20240624	203800	230933085	1940	1940	1940	1940	0
42	20240624	203700	230933085	1940	1940	1940	1940	0
43	20240624	203600	230933085	1940	1940	1940	1940	0
44	20240624	203500	230933085	1940	1940	1940	1940	0
45	20240624	203400	230933085	1940	1940	1940	1940	0
46	20240624	203300	230933085	1940	1940	1940	1940	0
47	20240624	203200	230933085	1940	1940	1940	1940	0
48	20240624	203100	230933085	1940	1940	1940	1940	0
49	20240624	203000	230933085	1940	1940	1940	1940	0
50	20240624	202900	230933085	1940	1940	1940	1940	0
51	20240624	202800	230933085	1940	1940	1940	1940	0
52	20240624	202700	230933085	1940	1940	1940	1940	0
53	20240624	202600	230933085	1940	1940	1940	1940	0
54	20240624	202500	230933085	1940	1940	1940	1940	0
55	20240624	202400	230933085	1940	1940	1940	1940	0
56	20240624	202300	230933085	1940	1940	1940	1940	0
57	20240624	202200	230933085	1940	1940	1940	1940	0
58	20240624	202100	230933085	1940	1940	1940	1940	0
59	20240624	202000	230933085	1940	1940	1940	1940	0
60	20240624	201900	230933085	1940	1940	1940	1940	0
61	20240624	201800	230933085	1940	1940	1940	1940	0
62	20240624	201700	230933085	1940	1940	1940	1940	7411
63	20240624	201600	230933085	1940	1940	1940	1940	0
64	20240624	201500	230933085	1940	1940	1940	1940	0
65	20240624	201400	230933085	1940	1940	1940	1940	0
66	20240624	201300	230933085	1940	1940	1940	1940	0
67	20240624	201200	230933085	1940	1940	1940	1940	0
68	20240624	201100	230933085	1940	1940	1940	1940	0
69	20240624	201000	230933085	1940	1940	1940	1940	0
70	20240624	200900	230933085	1940	1940	1940	1940	0
71	20240624	200800	230933085	1940	1940	1940	1940	0
72	20240624	200700	230933085	1940	1940	1940	1940	0
73	20240624	200600	230933085	1940	1940	1940	1940	0
74	20240624	200500	230933085	1940	1940	1940	1940	0
75	20240624	200400	230933085	1940	1940	1940	1940	0
76	20240624	200300	230933085	1940	1940	1940	1940	0
77	20240624	200200	230933085	1940	1940	1940	1940	0
78	20240624	200100	230933085	1940	1940	1940	1940	0
79	20240624	200000	230933085	1940	1940	1940	1940	0
80	20240624	195900	230933085	1940	1940	1940	1940	0
81	20240624	195800	230933085	1940	1940	1940	1940	0
82	20240624	195700	230933085	1940	1940	1940	1940	0
83	20240624	195600	230933085	1940	1940	1940	1940	0
84	20240624	195500	230933085	1940	1940	1940	1940	0
85	20240624	195400	230933085	1940	1940	1940	1940	0
86	20240624	195300	230933085	1940	1940	1940	1940	0
87	20240624	195200	230933085	1940	1940	1940	1940	0
88	20240624	195100	230933085	1940	1940	1940	1940	0
89	20240624	195000	230933085	1940	1940	1940	1940	0
90	20240624	194900	230933085	1940	1940	1940	1940	0
91	20240624	194800	230933085	1940	1940	1940	1940	0
92	20240624	194700	230933085	1940	1940	1940	1940	7411
93	20240624	194600	230933085	1940	1940	1940	1940	0
94	20240624	194500	230933085	1940	1940	1940	1940	0
95	20240624	194400	230933085	1940	1940	1940	1940	0
96	20240624	194300	230933085	1940	1940	1940	1940	0
97	20240624	194200	230933085	1940	1940	1940	1940	0
98	20240624	194100	230933085	1940	1940	1940	1940	0
99	20240624	194000	230933085	1940	1940	1940	1940	0
100	20240624	193900	230933085	1940	1940	1940	1940	0
101	20240624	193800	230933085	1940	1940	1940	1940	0
102	20240624	193700	230933085	1940	1940	1940	1940	0
103	20240624	193600	230933085	1940	1940	1940	1940	0
104	20240624	193500	230933085	1940	1940	1940	1940	0
105	20240624	193400	230933085	1940	1940	1940	1940	0
106	20240624	193300	230933085	1940	1940	1940	1940	0
107	20240624	193200	230933085	1940	1940	1940	1940	0
108	20240624	193100	230933085	1940	1940	1940	1940	0
109	20240624	193000	230933085	1940	1940	1940	1940	0
110	20240624	192900	230933085	1940	1940	1940	1940	0
111	20240624	192800	230933085	1940	1940	1940	1940	0
112	20240624	192700	230933085	1940	1940	1940	1940	0
113	20240624	192600	230933085	1940	1940	1940	1940	0
114	20240624	192500	230933085	1940	1940	1940	1940	0
115	20240624	192400	230933085	1940	1940	1940	1940	0
116	20240624	192300	230933085	1940	1940	1940	1940	0
117	20240624	192200	230933085	1940	1940	1940	1940	0
118	20240624	192100	230933085	1940	1940	1940	1940	0
119	20240624	192000	230933085	1940	1940	1940	1940	0
120	20240624	191900	230933085	1940	1940	1940	1940	0
121	20240624	191800	230933085	1940	1940	1940	1940	0
122	20240624	191700	230933085	1940	1940	1940	1940	7411
123	20240624	191600	230933085	1940	1940	1940	1940	0
124	20240624	191500	230933085	1940	1940	1940	1940	0
125	20240624	191400	230933085	1940	1940	1940	1940	0
126	20240624	191300	230933085	1940	1940	1940	1940	0
127	20240624	191200	230933085	1940	1940	1940	1940	0
128	20240624	191100	230933085	1940	1940	1940	1940	0
129	20240624	191000	230933085	1940	1940	1940	1940	0
130	20240624	190900	230933085	1940	1940	1940	1940	0
131	20240624	190800	230933085	1940	1940	1940	1940	0
132	20240624	190700	230933085	1940	1940	1940	1940	0
133	20240624	190600	230933085	1940	1940	1940	1940	0
134	20240624	190500	230933085	1940	1940	1940	1940	0
135	20240624	190400	230933085	1940	1940	1940	1940	0
136	20240624	190300	230933085	1940	1940	1940	1940	0
137	20240624	190200	230933085	1940	1940	1940	1940	0
138	20240624	190100	230933085	1940	1940	1940	1940	0
139	20240624	190000	230933085	1940	1940	1940	1940	0
140	20240624	185900	230933085	1940	1940	1940	1940	0
141	20240624	185800	230933085	1940	1940	1940	1940	0
142	20240624	185700	230933085	1940	1940	1940	1940	0
143	20240624	185600	230933085	1940	1940	1940	1940	0
144	20240624	185500	230933085	1940	1940	1940	1940	0
145	20240624	185400	230933085	1940	1940	1940	1940	0
146	20240624	185300	230933085	1940	1940	1940	1940	0
147	20240624	185200	230933085	1940	1940	1940	1940	0
148	20240624	185100	230933085	1940	1940	1940	1940	0
149	20240624	185000	230933085	1940	1940	1940	1940	0
150	20240624	184900	230933085	1940	1940	1940	1940	0
151	20240624	184800	230933085	1940	1940	1940	1940	0
152	20240624	184700	230933085	1940	1940	1940	1940	7411
153	20240624	184600	230933085	1940	1940	1940	1940	0
154	20240624	184500	230933085	1940	1940	1940	1940	0
155	20240624	184400	230933085	1940	1940	1940	1940	0
156	20240624	184300	230933085	1940	1940	1940	1940	0
157	20240624	184200	230933085	1940	1940	1940	1940	0
158	20240624	184100	230933085	1940	1940	1940	1940	0
159	20240624	184000	230933085	1940	1940	1940	1940	0
160	20240624	183900	230933085	1940	1940	1940	1940	0
161	20240624	183800	230933085	1940	1940	1940	1940	0
162	20240624	183700	230933085	1940	1940	1940	1940	0
163	20240624	183600	230933085	1940	1940	1940	1940	0
164	20240624	183500	230933085	1940	1940	1940	1940	0
165	20240624	183400	230933085	1940	1940	1940	1940	0
166	20240624	183300	230933085	1940	1940	1940	1940	0
167	20240624	183200	230933085	1940	1940	1940	1940	0
168	20240624	183100	230933085	1940	1940	1940	1940	0
169	20240624	183000	230933085	1940	1940	1940	1940	0
170	20240624	182900	230933085	1940	1940	1940	1940	0
171	20240624	182800	230933085	1940	1940	1940	1940	0
172	20240624	182700	230933085	1940	1940	1940	1940	0
173	20240624	182600	230933085	1940	1940	1940	1940	0
174	20240624	182500	230933085	1940	1940	1940	1940	0
175	20240624	182400	230933085	1940	1940	1940	1940	0
176	20240624	182300	230933085	1940	1940	1940	1940	0
177	20240624	182200	230933085	1940	1940	1940	1940	0
178	20240624	182100	230933085	1940	1940	1940	1940	0
179	20240624	182000	230933085	1940	1940	1940	1940	0
180	20240624	181900	230933085	1940	1940	1940	1940	0
181	20240624	181800	230933085	1940	1940	1940	1940	0
182	20240624	181700	230933085	1940	1940	1940	1940	7411
183	20240624	181600	230933085	1940	1940	1940	1940	0
184	20240624	181500	230933085	1940	1940	1940	1940	0
185	20240624	181400	230933085	1940	1940	1940	1940	0
186	20240624	181300	230933085	1940	1940	1940	1940	0
187	20240624	181200	230933085	1940	1940	1940	1940	0
188	20240624	181100	230933085	1940	1940	1940	1940	0
189	20240624	181000	230933085	1940	1940	1940	1940	0
190	20240624	180900	230933085	1940	1940	1940	1940	0
191	20240624	180800	230933085	1940	1940	1940	1940	0
192	20240624	180700	230933085	1940	1940	1940	1940	0
193	20240624	180600	230933085	1940	1940	1940	1940	0
194	20240624	180500	230933085	1940	1940	1940	1940	0
195	20240624	180400	230933085	1940	1940	1940	1940	0
196	20240624	180300	230933085	1940	1940	1940	1940	0
197	20240624	180200	230933085	1940	1940	1940	1940	0
198	20240624	180100	230933085	1940	1940	1940	1940	0
199	20240624	180000	230933085	1940	1940	1940	1940	0
200	20240624	175900	230933085	1940	1940	1940	1940	0
201	20240624	175800	230933085	1940	1940	1940	1940	0
202	20240624	175700	230933085	1940	1940	1940	1940	0
203	20240624	175600	230933085	1940	1940	1940	1940	0
204	20240624	175500	230933085	1940	1940	1940	1940	0
205	20240624	175400	230933085	1940	1940	1940	1940	0
206	20240624	175300	230933085	1940	1940	1940	1940	0
207	20240624	175200	230933085	1940	1940	1940	1940	0
208	20240624	175100	230933085	1940	1940	1940	1940	0
209	20240624	175000	230933085	1940	1940	1940	1940	0
210	20240624	174900	230933085	1940	1940	1940	1940	0
211	20240624	174800	230933085	1940	1940	1940	1940	0
212	20240624	174700	230933085	1940	1940	1940	1940	7411
213	20240624	174600	230933085	1940	1940	1940	1940	0
214	20240624	174500	230933085	1940	1940	1940	1940	0
215	20240624	174400	230933085	1940	1940	1940	1940	0
216	20240624	174300	230933085	1940	1940	1940	1940	0
217	20240624	174200	230933085	1940	1940	1940	1940	0
218	20240624	174100	230933085	1940	1940	1940	1940	0
219	20240624	174000	230933085	1940	1940	1940	1940	0
220	20240624	173900	230933085	1940	1940	1940	1940	0
221	20240624	173800	230933085	1940	1940	1940	1940	0
222	20240624	173700	230933085	1940	1940	1940	1940	0
223	20240624	173600	230933085	1940	1940	1940	1940	0
224	20240624	173500	230933085	1940	1940	1940	1940	0
225	20240624	173400	230933085	1940	1940	1940	1940	0
226	20240624	173300	230933085	1940	1940	1940	1940	0
227	20240624	173200	230933085	1940	1940	1940	1940	0
228	20240624	173100	230933085	1940	1940	1940	1940	0
229	20240624	173000	230933085	1940	1940	1940	1940	0
230	20240624	172900	230933085	1940	1940	1940	1940	0
231	20240624	172800	230933085	1940	1940	1940	1940	0
232	20240624	172700	230933085	1940	1940	1940	1940	0
233	20240624	172600	230933085	1940	1940	1940	1940	0
234	20240624	172500	230933085	1940	1940	1940	1940	0
235	20240624	172400	230933085	1940	1940	1940	1940	0
236	20240624	172300	230933085	1940	1940	1940	1940	0
237	20240624	172200	230933085	1940	1940	1940	1940	0
238	20240624	172100	230933085	1940	1940	1940	1940	0
239	20240624	172000	230933085	1940	1940	1940	1940	0
240	20240624	171900	230933085	1940	1940	1940	1940	0
241	20240624	171800	230933085	1940	1940	1940	1940	0
242	20240624	171700	230933085	1940	1940	1940	1940	7411
243	20240624	171600	230933085	1940	1940	1940	1940	0
244	20240624	171500	230933085	1940	1940	1940	1940	0
245	20240624	171400	230933085	1940	1940	1940	1940	0
246	20240624	171300	230933085	1940	1940	1940	1940	0
247	20240624	171200	230933085	1940	1940	1940	1940	0
248	20240624	171100	230933085	1940	1940	1940	1940	0
249	20240624	171000	230933085	1940	1940	1940	1940	0
250	20240624	170900	230933085	1940	1940	1940	1940	0
251	20240624	170800	230933085	1940	1940	1940	1940	0
252	20240624	170700	230933085	1940	1940	1940	1940	0
253	20240624	170600	230933085	1940	1940	1940	1940	0
254	20240624	170500	230933085	1940	1940	1940	1940	0
255	20240624	170400	230933085	1940	1940	1940	1940	0
256	20240624	170300	230933085	1940	1940	1940	1940	0
257	20240624	170200	230933085	1940	1940	1940	1940	0
258	20240624	170100	230933085	1940	1940	1940	1940	0
259	20240624	170000	230933085	1940	1940	1940	1940	0
260	20240624	165900	230933085	1940	1940	1940	1940	0
261	20240624	165800	230933085	1940	1940	1940	1940	0
262	20240624	165700	230933085	1940	1940	1940	1940	0
263	20240624	165600	230933085	1940	1940	1940	1940	0
264	20240624	165500	230933085	1940	1940	1940	1940	0
265	20240624	165400	230933085	1940	1940	1940	1940	0
266	20240624	165300	230933085	1940	1940	1940	1940	0
267	20240624	165200	230933085	1940	1940	1940	1940	0
268	20240624	165100	230933085	1940	1940	1940	1940	0
269	20240624	165000	230933085	1940	1940	1940	1940	0
270	20240624	164900	230933085	1940	1940	1940	1940	0
271	20240624	164800	230933085	1940	1940	1940	1940	0
272	20240624	164700	230933085	1940	1940	1940	1940	7411
273	20240624	164600	230933085	1940	1940	1940	1940	0
274	20240624	164500	230933085	1940	1940	1940	1940	0
275	20240624	164400	230933085	1940	1940	1940	1940	0
276	20240624	164300	230933085	1940	1940	1940	1940	0
277	20240624	164200	230933085	1940	1940	1940	1940	0
278	20240624	164100	230933085	1940	1940	1940	1940	0
279	20240624	164000	230933085	1940	1940	1940	1940	0
280	20240624	163900	230933085	1940	1940	1940	1940	0
281	20240624	163800	230933085	1940	1940	1940	1940	0
282	20240624	163700	230933085	1940	1940	1940	1940	0
283	20240624	163600	230933085	1940	1940	1940	1940	0
284	20240624	163500	230933085	1940	1940	1940	1940	0
285	20240624	163400	230933085	1940	1940	1940	1940	0
286	20240624	163300	230933085	1940	1940	1940	1940	0
287	20240624	163200	230933085	1940	1940	1940	1940	0
288	20240624	163100	230933085	1940	1940	1940	1940	0
289	20240624	163000	230933085	1940	1940	1940	1940	0
290	20240624	162900	230933085	1940	1940	1940	1940	0
291	20240624	162800	230933085	1940	1940	1940	1940	0
292	20240624	162700	230933085	1940	1940	1940	1940	0
293	20240624	162600	230933085	1940	1940	1940	1940	0
294	20240624	162500	230933085	1940	1940	1940	1940	0
295	20240624	162400	230933085	1940	1940	1940	1940	0
296	20240624	162300	230933085	1940	1940	1940	1940	0
297	20240624	162200	230933085	1940	1940	1940	1940	0
298	20240624	162100	230933085	1940	1940	1940	1940	0
299	20240624	162000	230933085	1940	1940	1940	1940	0
300	20240624	161900	230933085	1940	1940	1940	1940	0
301	20240624	161800	230933085	1940	1940	1940	1940	0
302	20240624	161700	230933085	1940	1940	1940	1940	7411
303	20240624	161600	230933085	1940	1940	1940	1940	0
304	20240624	161500	230933085	1940	1940	1940	1940	0
305	20240624	161400	230933085	1940	1940	1940	1940	0
306	20240624	161300	230933085	1940	1940	1940	1940	0
307	20240624	161200	230933085	1940	1940	1940	1940	0
308	20240624	161100	230933085	1940	1940	1940	1940	0
309	20240624	161000	230933085	1940	1940	1940	1940	0
310	20240624	160900	230933085	1940	1940	1940	1940	0
311	20240624	160800	230933085	1940	1940	1940	1940	0
312	20240624	160700	230933085	1940	1940	1940	1940	0
313	20240624	160600	230933085	1940	1940	1940	1940	0
314	20240624	160500	230933085	1940	1940	1940	1940	0
315	20240624	160400	230933085	1940	1940	1940	1940	0
316	20240624	160300	230933085	1940	1940	1940	1940	0
317	20240624	160200	230933085	1940	1940	1940	1940	0
318	20240624	160100	230933085	1940	1940	1940	1940	0
319	20240624	160000	230933085	1940	1940	1940	1940	0
320	20240624	155900	230933085	1940	1940	1940	1940	0
321	20240624	155800	230933085	1940	1940	1940	1940	0
322	20240624	155700	230933085	1940	1940	1940	1940	0
323	20240624	155600	230933085	1940	1940	1940	1940	0
324	20240624	155500	230933085	1940	1940	1940	1940	0
325	20240624	155400	230933085	1940	1940	1940	1940	0
326	20240624	155300	230933085	1940	1940	1940	1940	0
327	20240624	155200	230933085	1940	1940	1940	1940	0
328	20240624	155100	230933085	1940	1940	1940	1940	0
329	20240624	155000	230933085	1940	1940	1940	1940	0
330	20240624	154900	230933085	1940	1940	1940	1940	0
331	20240624	154800	230933085	1940	1940	1940	1940	0
332	20240624	154700	230933085	1940	1940	1940	1940	7411
333	20240624	154600	230933085	1940	1940	1940	1940	0
334	20240624	154500	230933085	1940	1940	1940	1940	0
335	20240624	154400	230933085	1940	1940	1940	1940	0
336	20240624	154300	230933085	1940	1940	1940	1940	0
337	20240624	154200	230933085	1940	1940	1940	1940	0
338	20240624	154100	230933085	1940	1940	1940	1940	0
339	20240624	154000	230933085	1940	1940	1940	1940	0
340	20240624	153900	230933085	1940	1940	1940	1940	0
341	20240624	153800	230933085	1940	1940	1940	1940	0
342	20240624	153700	230933085	1940	1940	1940	1940	0
343	20240624	153600	230933085	1940	1940	1940	1940	0
344	20240624	153500	230933085	1940	1940	1940	1940	0
345	20240624	153400	230933085	1940	1940	1940	1940	0
346	20240624	153300	230933085	1940	1940	1940	1940	0
347	20240624	153200	230933085	1940	1940	1940	1940	0
348	20240624	153100	230933085	1940	1940	1940	1940	0
349	20240624	153000	230933085	1940	1940	1940	1940	7411
350	20240624	152900	216555745	1951	1951	1951	1951	0
351	20240624	152800	216555745	1951	1951	1951	1951	0
352	20240624	152700	216555745	1951	1951	1951	1951	0
353	20240624	152600	216555745	1951	1951	1951	1951	0
354	20240624	152500	216555745	1951	1951	1951	1951	0
355	20240624	152400	216555745	1951	1951	1951	1951	0
356	20240624	152300	216555745	1951	1951	1951	1951	0
357	20240624	152200	216555745	1951	1951	1951	1951	0
358	20240624	152100	216555745	1951	1951	1951	1951	0
359	20240624	152000	216555745	1951	1951	1951	1951	0
360	20240624	151900	216555745	1951	1950	1951	1950	1737
361	20240624	151800	213166996	1949	1949	1949	1949	0
362	20240624	151700	213166996	1949	1949	1949	1949	0
363	20240624	151600	213166996	1949	1949	1949	1949	10
364	20240624	151500	213147506	1948	1950	1950	1948	276
365	20240624	151400	212609817	1950	1950	1950	1950	15
366	20240624	151300	212580567	1951	1951	1951	1951	1147
367	20240624	151200	210342770	1951	1951	1951	1951	10
368	20240624	151100	210323260	1951	1951	1951	1951	20
369	20240624	151000	210284240	1951	1951	1951	1951	0
370	20240624	150900	210284240	1951	1950	1951	1950	591
371	20240624	150800	209131746	1951	1956	1956	1950	5230
372	20240624	150700	198930428	1965	1965	1965	1965	0
373	20240624	150600	198930428	1965	1965	1965	1965	0
374	20240624	150500	198930428	1965	1965	1965	1965	0
375	20240624	150400	198930428	1965	1957	1965	1957	2000
376	20240624	150300	195004304	1956	1956	1956	1956	44
377	20240624	150200	194918240	1956	1957	1957	1956	128
378	20240624	150100	194667806	1958	1958	1958	1958	0
379	20240624	150000	194667806	1958	1958	1958	1958	26
380	20240624	145900	194616898	1958	1958	1958	1958	0
381	20240624	145800	194616898	1958	1958	1958	1958	0
382	20240624	145700	194616898	1958	1958	1958	1958	0
383	20240624	145600	194616898	1958	1958	1958	1958	0
384	20240624	145500	194616898	1958	1958	1958	1958	0
385	20240624	145400	194616898	1958	1958	1958	1958	10
386	20240624	145300	194597318	1958	1958	1958	1958	0
387	20240624	145200	194597318	1958	1958	1958	1958	0
388	20240624	145100	194597318	1958	1958	1958	1958	0
389	20240624	145000	194597318	1958	1958	1958	1958	0
390	20240624	144900	194597318	1958	1958	1958	1958	20
391	20240624	144800	194558158	1958	1958	1958	1958	0
392	20240624	144700	194558158	1958	1958	1958	1958	0
393	20240624	144600	194558158	1958	1958	1958	1958	0
394	20240624	144500	194558158	1958	1958	1958	1958	20
395	20240624	144400	194518998	1964	1964	1964	1964	0
396	20240624	144300	194518998	1964	1964	1964	1964	0
397	20240624	144200	194518998	1964	1964	1964	1964	0
398	20240624	144100	194518998	1964	1964	1964	1964	0
399	20240624	144000	194518998	1964	1964	1964	1964	0
400	20240624	143900	194518998	1964	1964	1964	1964	0
401	20240624	143800	194518998	1964	1964	1964	1964	0
402	20240624	143700	194518998	1964	1964	1964	1964	0
403	20240624	143600	194518998	1964	1964	1964	1964	0
404	20240624	143500	194518998	1964	1964	1964	1964	0
405	20240624	143400	194518998	1964	1964	1964	1964	0
406	20240624	143300	194518998	1964	1964	1964	1964	0
407	20240624	143200	194518998	1964	1964	1964	1964	0
408	20240624	143100	194518998	1964	1964	1964	1964	0
409	20240624	143000	194518998	1964	1964	1964	1964	0
410	20240624	142900	194518998	1964	1964	1964	1964	0
411	20240624	142800	194518998	1964	1964	1964	1964	0
412	20240624	142700	194518998	1964	1964	1964	1964	0
413	20240624	142600	194518998	1964	1964	1964	1964	0
414	20240624	142500	194518998	1964	1964	1964	1964	50
415	20240624	142400	194420798	1964	1964	1964	1964	0
416	20240624	142300	194420798	1964	1964	1964	1964	0
417	20240624	142200	194420798	1964	1964	1964	1964	0
418	20240624	142100	194420798	1964	1964	1964	1964	0
419	20240624	142000	194420798	1964	1964	1964	1964	0
420	20240624	141900	194420798	1964	1964	1964	1964	0
421	20240624	141800	194420798	1964	1964	1964	1964	51
422	20240624	141700	194320634	1964	1964	1964	1964	0
423	20240624	141600	194320634	1964	1964	1964	1964	200
424	20240624	141500	193927834	1964	1960	1964	1960	2150
425	20240624	141400	189705474	1956	1956	1956	1956	0
426	20240624	141300	189705474	1956	1956	1956	1956	0
427	20240624	141200	189705474	1956	1956	1956	1956	0
428	20240624	141100	189705474	1956	1956	1956	1956	0
429	20240624	141000	189705474	1956	1959	1959	1956	75
430	20240624	140900	189558597	1959	1959	1959	1959	0
431	20240624	140800	189558597	1959	1959	1959	1959	0
432	20240624	140700	189558597	1959	1959	1959	1959	0
433	20240624	140600	189558597	1959	1959	1959	1959	0
434	20240624	140500	189558597	1959	1959	1959	1959	0
435	20240624	140400	189558597	1959	1959	1959	1959	0
436	20240624	140300	189558597	1959	1959	1959	1959	0
437	20240624	140200	189558597	1959	1959	1959	1959	0
438	20240624	140100	189558597	1959	1962	1962	1959	2539
439	20240624	140000	184581768	1963	1964	1964	1963	1059
440	20240624	135900	182502926	1964	1964	1964	1964	0
441	20240624	135800	182502926	1964	1964	1964	1964	0
442	20240624	135700	182502926	1964	1967	1967	1964	3692
443	20240624	135600	175247056	1970	1970	1970	1970	0
444	20240624	135500	175247056	1970	1970	1970	1970	0
445	20240624	135400	175247056	1970	1970	1970	1970	0
446	20240624	135300	175247056	1970	1970	1970	1970	10
447	20240624	135200	175227356	1967	1967	1967	1967	30
448	20240624	135100	175168346	1967	1967	1967	1967	0
449	20240624	135000	175168346	1967	1967	1967	1967	0
450	20240624	134900	175168346	1967	1967	1967	1967	0
451	20240624	134800	175168346	1967	1967	1967	1967	0
452	20240624	134700	175168346	1967	1967	1967	1967	0
453	20240624	134600	175168346	1967	1967	1967	1967	0
454	20240624	134500	175168346	1967	1967	1967	1967	0
455	20240624	134400	175168346	1967	1967	1967	1967	0
456	20240624	134300	175168346	1967	1967	1967	1967	0
457	20240624	134200	175168346	1967	1967	1967	1967	0
458	20240624	134100	175168346	1967	1967	1967	1967	0
459	20240624	134000	175168346	1967	1967	1967	1967	0
460	20240624	133900	175168346	1967	1967	1967	1967	105
461	20240624	133800	174961811	1967	1968	1968	1967	72
462	20240624	133700	174820151	1971	1971	1971	1971	0
463	20240624	133600	174820151	1971	1971	1971	1971	1000
464	20240624	133500	172849151	1969	1969	1969	1969	0
465	20240624	133400	172849151	1969	1970	1970	1969	3434
466	20240624	133300	166084303	1971	1971	1971	1971	0
467	20240624	133200	166084303	1971	1971	1971	1971	500
468	20240624	133100	165098803	1972	1972	1972	1972	0
469	20240624	133000	165098803	1972	1972	1972	1972	0
470	20240624	132900	165098803	1972	1972	1972	1972	0
471	20240624	132800	165098803	1972	1972	1972	1972	1500
472	20240624	132700	162140803	1971	1971	1971	1971	0
473	20240624	132600	162140803	1971	1971	1971	1971	20
474	20240624	132500	162101383	1971	1972	1972	1971	2465
475	20240624	132400	157242285	1972	1972	1972	1972	0
476	20240624	132300	157242285	1972	1972	1972	1972	0
477	20240624	132200	157242285	1972	1972	1972	1972	0
478	20240624	132100	157242285	1972	1972	1972	1972	0
479	20240624	132000	157242285	1972	1972	1972	1972	75
480	20240624	131900	157094385	1980	1980	1980	1980	1
481	20240624	131800	157092405	1972	1974	1974	1972	7000
482	20240624	131700	143283379	1974	1974	1974	1974	0
483	20240624	131600	143283379	1974	1974	1974	1974	0
484	20240624	131500	143283379	1974	1974	1974	1974	0
485	20240624	131400	143283379	1974	1974	1974	1974	0
486	20240624	131300	143283379	1974	1974	1974	1974	0
487	20240624	131200	143283379	1974	1974	1974	1974	0
488	20240624	131100	143283379	1974	1974	1974	1974	0
489	20240624	131000	143283379	1974	1974	1974	1974	0
490	20240624	130900	143283379	1974	1974	1974	1974	0
491	20240624	130800	143283379	1974	1974	1974	1974	0
492	20240624	130700	143283379	1974	1974	1974	1974	100
493	20240624	130600	143085979	1974	1974	1974	1974	0
494	20240624	130500	143085979	1974	1974	1974	1974	0
495	20240624	130400	143085979	1974	1974	1974	1974	0
496	20240624	130300	143085979	1974	1974	1974	1974	0
497	20240624	130200	143085979	1974	1974	1974	1974	0
498	20240624	130100	143085979	1974	1974	1974	1974	0
499	20240624	130000	143085979	1974	1974	1974	1974	0
500	20240624	125900	143085979	1974	1974	1974	1974	0
501	20240624	125800	143085979	1974	1974	1974	1974	0
502	20240624	125700	143085979	1974	1974	1974	1974	0
503	20240624	125600	143085979	1974	1975	1975	1974	1258
504	20240624	125500	140602034	1976	1976	1976	1976	0
505	20240624	125400	140602034	1976	1976	1976	1976	0
506	20240624	125300	140602034	1976	1976	1976	1976	1523
507	20240624	125200	137592586	1976	1976	1976	1976	0
508	20240624	125100	137592586	1976	1976	1976	1976	0
509	20240624	125000	137592586	1976	1976	1976	1976	0
510	20240624	124900	137592586	1976	1976	1976	1976	0
511	20240624	124800	137592586	1976	1976	1976	1976	0
512	20240624	124700	137592586	1976	1976	1976	1976	30
513	20240624	124600	137533306	1976	1976	1976	1976	0
514	20240624	124500	137533306	1976	1976	1976	1976	0
515	20240624	124400	137533306	1976	1976	1976	1976	0
516	20240624	124300	137533306	1976	1976	1976	1976	0
517	20240624	124200	137533306	1976	1976	1976	1976	0
518	20240624	124100	137533306	1976	1976	1976	1976	0
519	20240624	124000	137533306	1976	1976	1976	1976	0
520	20240624	123900	137533306	1976	1976	1976	1976	0
521	20240624	123800	137533306	1976	1976	1976	1976	0
522	20240624	123700	137533306	1976	1976	1976	1976	0
523	20240624	123600	137533306	1976	1976	1976	1976	0
524	20240624	123500	137533306	1976	1976	1976	1976	0
525	20240624	123400	137533306	1976	1976	1976	1976	0
526	20240624	123300	137533306	1976	1977	1977	1976	902
527	20240624	123200	135750946	1977	1977	1977	1977	0
528	20240624	123100	135750946	1977	1977	1977	1977	242
529	20240624	123000	135272512	1977	1978	1978	1977	1680
530	20240624	122900	131949684	1980	1980	1980	1980	0
531	20240624	122800	131949684	1980	1980	1980	1980	0
532	20240624	122700	131949684	1980	1980	1980	1980	0
533	20240624	122600	131949684	1980	1980	1980	1980	90
534	20240624	122500	131771484	1980	1980	1980	1980	0
535	20240624	122400	131771484	1980	1980	1980	1980	0
536	20240624	122300	131771484	1980	1980	1980	1980	0
537	20240624	122200	131771484	1980	1980	1980	1980	0
538	20240624	122100	131771484	1980	1980	1980	1980	0
539	20240624	122000	131771484	1980	1980	1980	1980	20
540	20240624	121900	131731884	1979	1979	1979	1979	10
541	20240624	121800	131712094	1979	1979	1979	1979	0
542	20240624	121700	131712094	1979	1979	1979	1979	10
543	20240624	121600	131692304	1980	1980	1980	1980	0
544	20240624	121500	131692304	1980	1980	1980	1980	0
545	20240624	121400	131692304	1980	1980	1980	1980	227
546	20240624	121300	131242844	1980	1980	1980	1980	0
547	20240624	121200	131242844	1980	1980	1980	1980	283
548	20240624	121100	130682504	1980	1980	1980	1980	1725
549	20240624	121000	127267004	1981	1981	1981	1981	0
550	20240624	120900	127267004	1981	1981	1981	1981	14
551	20240624	120800	127239270	1981	1981	1981	1981	0
552	20240624	120700	127239270	1981	1981	1981	1981	0
553	20240624	120600	127239270	1981	1981	1981	1981	3
554	20240624	120500	127233327	1982	1982	1982	1982	0
555	20240624	120400	127233327	1982	1982	1982	1982	1000
556	20240624	120300	125251327	1981	1981	1981	1981	0
557	20240624	120200	125251327	1981	1981	1981	1981	0
558	20240624	120100	125251327	1981	1981	1981	1981	0
559	20240624	120000	125251327	1981	1981	1981	1981	0
560	20240624	115900	125251327	1981	1981	1981	1981	0
561	20240624	115800	125251327	1981	1981	1981	1981	420
562	20240624	115700	124419307	1981	1981	1981	1981	337
563	20240624	115600	123751710	1981	1981	1981	1981	0
564	20240624	115500	123751710	1981	1981	1981	1981	0
565	20240624	115400	123751710	1981	1981	1981	1981	0
566	20240624	115300	123751710	1981	1981	1981	1981	0
567	20240624	115200	123751710	1981	1981	1981	1981	0
568	20240624	115100	123751710	1981	1981	1981	1981	0
569	20240624	115000	123751710	1981	1981	1981	1981	0
570	20240624	114900	123751710	1981	1981	1981	1981	0
571	20240624	114800	123751710	1981	1981	1981	1981	0
572	20240624	114700	123751710	1981	1981	1981	1981	0
573	20240624	114600	123751710	1981	1981	1981	1981	0
574	20240624	114500	123751710	1981	1981	1981	1981	0
575	20240624	114400	123751710	1981	1981	1981	1981	60
576	20240624	114300	123632850	1982	1982	1982	1982	0
577	20240624	114200	123632850	1982	1982	1982	1982	0
578	20240624	114100	123632850	1982	1982	1982	1982	1
579	20240624	114000	123630868	1981	1981	1981	1981	140
580	20240624	113900	123353528	1982	1982	1982	1982	300
581	20240624	113800	122758928	1981	1978	1981	1978	101
582	20240624	113700	122558850	1978	1978	1978	1978	0
583	20240624	113600	122558850	1978	1978	1978	1978	491
584	20240624	113500	121587652	1982	1982	1982	1982	0
585	20240624	113400	121587652	1982	1982	1982	1982	0
586	20240624	113300	121587652	1982	1982	1982	1982	0
587	20240624	113200	121587652	1982	1982	1982	1982	0
588	20240624	113100	121587652	1982	1982	1982	1982	0
589	20240624	113000	121587652	1982	1982	1982	1982	0
590	20240624	112900	121587652	1982	1982	1982	1982	0
591	20240624	112800	121587652	1982	1982	1982	1982	0
592	20240624	112700	121587652	1982	1982	1982	1982	400
593	20240624	112600	120794852	1982	1982	1982	1982	10
594	20240624	112500	120775032	1982	1982	1982	1982	0
595	20240624	112400	120775032	1982	1982	1982	1982	0
596	20240624	112300	120775032	1982	1982	1982	1982	0
597	20240624	112200	120775032	1982	1982	1982	1982	0
598	20240624	112100	120775032	1982	1982	1982	1982	0
599	20240624	112000	120775032	1982	1982	1982	1982	0
600	20240624	111900	120775032	1982	1982	1982	1982	0
601	20240624	111800	120775032	1982	1982	1982	1982	0
602	20240624	111700	120775032	1982	1982	1982	1982	0
603	20240624	111600	120775032	1982	1982	1982	1982	0
604	20240624	111500	120775032	1982	1982	1982	1982	0
605	20240624	111400	120775032	1982	1982	1982	1982	0
606	20240624	111300	120775032	1982	1982	1982	1982	0
607	20240624	111200	120775032	1982	1982	1982	1982	223
608	20240624	111100	120333046	1982	1982	1982	1982	1000
609	20240624	111000	118351046	1978	1978	1978	1978	0
610	20240624	110900	118351046	1978	1978	1978	1978	0
611	20240624	110800	118351046	1978	1981	1981	1978	4000
612	20240624	110700	110429384	1982	1982	1982	1982	0
613	20240624	110600	110429384	1982	1982	1982	1982	0
614	20240624	110500	110429384	1982	1982	1982	1982	200
615	20240624	110400	110032984	1982	1982	1982	1982	0
616	20240624	110300	110032984	1982	1982	1982	1982	0
617	20240624	110200	110032984	1982	1982	1982	1982	0
618	20240624	110100	110032984	1982	1982	1982	1982	0
619	20240624	110000	110032984	1982	1982	1982	1982	0
620	20240624	105900	110032984	1982	1982	1982	1982	0
621	20240624	105800	110032984	1982	1982	1982	1982	0
622	20240624	105700	110032984	1982	1982	1982	1982	20
623	20240624	105600	109993344	1981	1981	1981	1981	0
624	20240624	105500	109993344	1981	1981	1981	1981	0
625	20240624	105400	109993344	1981	1981	1981	1981	0
626	20240624	105300	109993344	1981	1981	1981	1981	0
627	20240624	105200	109993344	1981	1981	1981	1981	0
628	20240624	105100	109993344	1981	1981	1981	1981	0
629	20240624	105000	109993344	1981	1985	1985	1981	76
630	20240624	104900	109842758	1982	1982	1982	1982	76
631	20240624	104800	109692126	1985	1985	1985	1985	401
632	20240624	104700	108896141	1985	1985	1985	1985	674
633	20240624	104600	107558251	1985	1985	1985	1985	326
634	20240624	104500	106911141	1988	1988	1988	1988	0
635	20240624	104400	106911141	1988	1988	1988	1988	0
636	20240624	104300	106911141	1988	1988	1988	1988	0
637	20240624	104200	106911141	1988	1988	1988	1988	0
638	20240624	104100	106911141	1988	1988	1988	1988	0
639	20240624	104000	106911141	1988	1988	1988	1988	0
640	20240624	103900	106911141	1988	1988	1988	1988	0
641	20240624	103800	106911141	1988	1988	1988	1988	0
642	20240624	103700	106911141	1988	1988	1988	1988	0
643	20240624	103600	106911141	1988	1988	1988	1988	0
644	20240624	103500	106911141	1988	1988	1988	1988	0
645	20240624	103400	106911141	1988	1988	1988	1988	0
646	20240624	103300	106911141	1988	1988	1988	1988	0
647	20240624	103200	106911141	1988	1988	1988	1988	0
648	20240624	103100	106911141	1988	1988	1988	1988	0
649	20240624	103000	106911141	1988	1988	1988	1988	6
650	20240624	102900	106899213	1988	1988	1988	1988	0
651	20240624	102800	106899213	1988	1988	1988	1988	0
652	20240624	102700	106899213	1988	1988	1988	1988	0
653	20240624	102600	106899213	1988	1988	1988	1988	5000
654	20240624	102500	96959213	1988	1988	1988	1988	0
655	20240624	102400	96959213	1988	1988	1988	1988	0
656	20240624	102300	96959213	1988	1988	1988	1988	0
657	20240624	102200	96959213	1988	1988	1988	1988	0
658	20240624	102100	96959213	1988	1988	1988	1988	639
659	20240624	102000	95688881	1988	1988	1988	1988	0
660	20240624	101900	95688881	1988	1988	1988	1988	0
661	20240624	101800	95688881	1988	1988	1988	1988	0
662	20240624	101700	95688881	1988	1988	1988	1988	0
663	20240624	101600	95688881	1988	1988	1988	1988	0
664	20240624	101500	95688881	1988	1989	1989	1988	3761
665	20240624	101400	88208613	1993	1993	1993	1993	0
666	20240624	101300	88208613	1993	1993	1993	1993	0
667	20240624	101200	88208613	1993	1993	1993	1993	0
668	20240624	101100	88208613	1993	1993	1993	1993	0
669	20240624	101000	88208613	1993	1993	1993	1993	0
670	20240624	100900	88208613	1993	1993	1993	1993	0
671	20240624	100800	88208613	1993	1993	1993	1993	2
672	20240624	100700	88204627	1993	1993	1993	1993	1
673	20240624	100600	88202634	1990	1990	1990	1990	0
674	20240624	100500	88202634	1990	1990	1990	1990	0
675	20240624	100400	88202634	1990	1990	1990	1990	0
676	20240624	100300	88202634	1990	1990	1990	1990	0
677	20240624	100200	88202634	1990	1990	1990	1990	0
678	20240624	100100	88202634	1990	1990	1990	1990	0
679	20240624	100000	88202634	1990	1990	1990	1990	76
680	20240624	095900	88051394	1993	1993	1993	1993	0
681	20240624	095800	88051394	1993	1993	1993	1993	0
682	20240624	095700	88051394	1993	1993	1993	1993	0
683	20240624	095600	88051394	1993	1990	1993	1990	140
684	20240624	095500	87772722	1990	1993	1993	1990	3044
685	20240624	095400	81712783	1993	1994	1994	1993	2093
686	20240624	095300	77539434	1994	1994	1994	1994	2185
687	20240624	095200	73182544	1994	1994	1994	1994	35
688	20240624	095100	73112754	1994	1993	1994	1993	5600
689	20240624	095000	61947854	1995	1995	1995	1995	0
690	20240624	094900	61947854	1995	1993	1995	1993	3142
691	20240624	094800	55682698	1993	1993	1993	1993	2000
692	20240624	094700	51696698	1995	1992	1995	1992	5214
693	20240624	094600	41306584	1991	1991	1991	1991	100
694	20240624	094500	41107484	1993	1989	1993	1989	3045
695	20240624	094400	35048532	1984	1984	1984	1984	120
696	20240624	094300	34810452	1985	1985	1985	1985	50
697	20240624	094200	34711202	1987	1989	1989	1987	13
698	20240624	094100	34685350	1989	1990	1990	1989	91
699	20240624	094000	34504350	1989	1989	1989	1989	0
700	20240624	093900	34504350	1989	1989	1989	1989	1912
701	20240624	093800	30701382	1989	1989	1989	1989	6
702	20240624	093700	30689448	1990	1990	1990	1990	0
703	20240624	093600	30689448	1990	1990	1990	1990	0
704	20240624	093500	30689448	1990	1990	1990	1990	0
705	20240624	093400	30689448	1990	1990	1990	1990	0
706	20240624	093300	30689448	1990	1988	1990	1988	4529
707	20240624	093200	21680737	1986	1984	1988	1984	1463
708	20240624	093100	18774914	1984	1981	1984	1981	2501
709	20240624	093000	13816454	1981	1981	1981	1981	0
710	20240624	092900	13816454	1981	1981	1981	1981	0
711	20240624	092800	13816454	1981	1981	1981	1981	0
712	20240624	092700	13816454	1981	1981	1981	1981	4
713	20240624	092600	13808530	1983	1983	1983	1983	0
714	20240624	092500	13808530	1983	1983	1983	1983	0
715	20240624	092400	13808530	1983	1983	1983	1983	0
716	20240624	092300	13808530	1983	1983	1983	1983	0
717	20240624	092200	13808530	1983	1983	1983	1983	0
718	20240624	092100	13808530	1983	1983	1983	1983	0
719	20240624	092000	13808530	1983	1983	1983	1983	8
720	20240624	091900	13792666	1983	1980	1983	1980	1193
721	20240624	091800	11428945	1975	1975	1975	1975	0
722	20240624	091700	11428945	1975	1975	1975	1975	0
723	20240624	091600	11428945	1975	1975	1975	1975	0
724	20240624	091500	11428945	1975	1975	1975	1975	0
725	20240624	091400	11428945	1975	1975	1975	1975	400
726	20240624	091300	10638945	1974	1974	1974	1974	0
727	20240624	091200	10638945	1974	1974	1974	1974	0
728	20240624	091100	10638945	1974	1974	1974	1974	0
729	20240624	091000	10638945	1974	1974	1974	1974	1000
730	20240624	090900	8664945	1974	1974	1974	1974	0
731	20240624	090800	8664945	1974	1974	1974	1974	6
732	20240624	090700	8653101	1974	1974	1974	1974	0
733	20240624	090600	8653101	1974	1974	1974	1974	258
734	20240624	090500	8143809	1974	1974	1974	1974	1100
735	20240624	090400	5972409	1974	1974	1974	1974	0
736	20240624	090300	5972409	1974	1974	1974	1974	0
737	20240624	090200	5972409	1974	1974	1974	1974	0
738	20240624	090100	5972409	1974	1974	1974	1974	0
739	20240624	090000	5972409	1974	1973	1974	1972	3026