KissMeData/039310/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	192400	34505462	1980	1980	1980	1980	461
3	20240624	192300	34505462	1980	1980	1980	1980	0
4	20240624	192200	34505462	1980	1980	1980	1980	0
5	20240624	192100	34505462	1980	1980	1980	1980	0
6	20240624	192000	34505462	1980	1980	1980	1980	0
7	20240624	191900	34505462	1980	1980	1980	1980	0
8	20240624	191800	34505462	1980	1980	1980	1980	0
9	20240624	191700	34505462	1980	1980	1980	1980	0
10	20240624	191600	34505462	1980	1980	1980	1980	0
11	20240624	191500	34505462	1980	1980	1980	1980	0
12	20240624	191400	34505462	1980	1980	1980	1980	0
13	20240624	191300	34505462	1980	1980	1980	1980	0
14	20240624	191200	34505462	1980	1980	1980	1980	0
15	20240624	191100	34505462	1980	1980	1980	1980	0
16	20240624	191000	34505462	1980	1980	1980	1980	0
17	20240624	190900	34505462	1980	1980	1980	1980	0
18	20240624	190800	34505462	1980	1980	1980	1980	0
19	20240624	190700	34505462	1980	1980	1980	1980	0
20	20240624	190600	34505462	1980	1980	1980	1980	0
21	20240624	190500	34505462	1980	1980	1980	1980	0
22	20240624	190400	34505462	1980	1980	1980	1980	0
23	20240624	190300	34505462	1980	1980	1980	1980	0
24	20240624	190200	34505462	1980	1980	1980	1980	0
25	20240624	190100	34505462	1980	1980	1980	1980	0
26	20240624	190000	34505462	1980	1980	1980	1980	0
27	20240624	185900	34505462	1980	1980	1980	1980	0
28	20240624	185800	34505462	1980	1980	1980	1980	0
29	20240624	185700	34505462	1980	1980	1980	1980	0
30	20240624	185600	34505462	1980	1980	1980	1980	0
31	20240624	185500	34505462	1980	1980	1980	1980	0
32	20240624	185400	34505462	1980	1980	1980	1980	461
33	20240624	185300	34505462	1980	1980	1980	1980	0
34	20240624	185200	34505462	1980	1980	1980	1980	0
35	20240624	185100	34505462	1980	1980	1980	1980	0
36	20240624	185000	34505462	1980	1980	1980	1980	0
37	20240624	184900	34505462	1980	1980	1980	1980	0
38	20240624	184800	34505462	1980	1980	1980	1980	0
39	20240624	184700	34505462	1980	1980	1980	1980	0
40	20240624	184600	34505462	1980	1980	1980	1980	0
41	20240624	184500	34505462	1980	1980	1980	1980	0
42	20240624	184400	34505462	1980	1980	1980	1980	0
43	20240624	184300	34505462	1980	1980	1980	1980	0
44	20240624	184200	34505462	1980	1980	1980	1980	0
45	20240624	184100	34505462	1980	1980	1980	1980	0
46	20240624	184000	34505462	1980	1980	1980	1980	0
47	20240624	183900	34505462	1980	1980	1980	1980	0
48	20240624	183800	34505462	1980	1980	1980	1980	0
49	20240624	183700	34505462	1980	1980	1980	1980	0
50	20240624	183600	34505462	1980	1980	1980	1980	0
51	20240624	183500	34505462	1980	1980	1980	1980	0
52	20240624	183400	34505462	1980	1980	1980	1980	0
53	20240624	183300	34505462	1980	1980	1980	1980	0
54	20240624	183200	34505462	1980	1980	1980	1980	0
55	20240624	183100	34505462	1980	1980	1980	1980	0
56	20240624	183000	34505462	1980	1980	1980	1980	0
57	20240624	182900	34505462	1980	1980	1980	1980	0
58	20240624	182800	34505462	1980	1980	1980	1980	0
59	20240624	182700	34505462	1980	1980	1980	1980	0
60	20240624	182600	34505462	1980	1980	1980	1980	0
61	20240624	182500	34505462	1980	1980	1980	1980	0
62	20240624	182400	34505462	1980	1980	1980	1980	461
63	20240624	182300	34505462	1980	1980	1980	1980	0
64	20240624	182200	34505462	1980	1980	1980	1980	0
65	20240624	182100	34505462	1980	1980	1980	1980	0
66	20240624	182000	34505462	1980	1980	1980	1980	0
67	20240624	181900	34505462	1980	1980	1980	1980	0
68	20240624	181800	34505462	1980	1980	1980	1980	0
69	20240624	181700	34505462	1980	1980	1980	1980	0
70	20240624	181600	34505462	1980	1980	1980	1980	0
71	20240624	181500	34505462	1980	1980	1980	1980	0
72	20240624	181400	34505462	1980	1980	1980	1980	0
73	20240624	181300	34505462	1980	1980	1980	1980	0
74	20240624	181200	34505462	1980	1980	1980	1980	0
75	20240624	181100	34505462	1980	1980	1980	1980	0
76	20240624	181000	34505462	1980	1980	1980	1980	0
77	20240624	180900	34505462	1980	1980	1980	1980	0
78	20240624	180800	34505462	1980	1980	1980	1980	0
79	20240624	180700	34505462	1980	1980	1980	1980	0
80	20240624	180600	34505462	1980	1980	1980	1980	0
81	20240624	180500	34505462	1980	1980	1980	1980	0
82	20240624	180400	34505462	1980	1980	1980	1980	0
83	20240624	180300	34505462	1980	1980	1980	1980	0
84	20240624	180200	34505462	1980	1980	1980	1980	0
85	20240624	180100	34505462	1980	1980	1980	1980	0
86	20240624	180000	34505462	1980	1980	1980	1980	0
87	20240624	175900	34505462	1980	1980	1980	1980	0
88	20240624	175800	34505462	1980	1980	1980	1980	0
89	20240624	175700	34505462	1980	1980	1980	1980	0
90	20240624	175600	34505462	1980	1980	1980	1980	0
91	20240624	175500	34505462	1980	1980	1980	1980	0
92	20240624	175400	34505462	1980	1980	1980	1980	461
93	20240624	175300	34505462	1980	1980	1980	1980	0
94	20240624	175200	34505462	1980	1980	1980	1980	0
95	20240624	175100	34505462	1980	1980	1980	1980	0
96	20240624	175000	34505462	1980	1980	1980	1980	0
97	20240624	174900	34505462	1980	1980	1980	1980	0
98	20240624	174800	34505462	1980	1980	1980	1980	0
99	20240624	174700	34505462	1980	1980	1980	1980	0
100	20240624	174600	34505462	1980	1980	1980	1980	0
101	20240624	174500	34505462	1980	1980	1980	1980	0
102	20240624	174400	34505462	1980	1980	1980	1980	0
103	20240624	174300	34505462	1980	1980	1980	1980	0
104	20240624	174200	34505462	1980	1980	1980	1980	0
105	20240624	174100	34505462	1980	1980	1980	1980	0
106	20240624	174000	34505462	1980	1980	1980	1980	0
107	20240624	173900	34505462	1980	1980	1980	1980	0
108	20240624	173800	34505462	1980	1980	1980	1980	0
109	20240624	173700	34505462	1980	1980	1980	1980	0
110	20240624	173600	34505462	1980	1980	1980	1980	0
111	20240624	173500	34505462	1980	1980	1980	1980	0
112	20240624	173400	34505462	1980	1980	1980	1980	0
113	20240624	173300	34505462	1980	1980	1980	1980	0
114	20240624	173200	34505462	1980	1980	1980	1980	0
115	20240624	173100	34505462	1980	1980	1980	1980	0
116	20240624	173000	34505462	1980	1980	1980	1980	0
117	20240624	172900	34505462	1980	1980	1980	1980	0
118	20240624	172800	34505462	1980	1980	1980	1980	0
119	20240624	172700	34505462	1980	1980	1980	1980	0
120	20240624	172600	34505462	1980	1980	1980	1980	0
121	20240624	172500	34505462	1980	1980	1980	1980	0
122	20240624	172400	34505462	1980	1980	1980	1980	461
123	20240624	172300	34505462	1980	1980	1980	1980	0
124	20240624	172200	34505462	1980	1980	1980	1980	0
125	20240624	172100	34505462	1980	1980	1980	1980	0
126	20240624	172000	34505462	1980	1980	1980	1980	0
127	20240624	171900	34505462	1980	1980	1980	1980	0
128	20240624	171800	34505462	1980	1980	1980	1980	0
129	20240624	171700	34505462	1980	1980	1980	1980	0
130	20240624	171600	34505462	1980	1980	1980	1980	0
131	20240624	171500	34505462	1980	1980	1980	1980	0
132	20240624	171400	34505462	1980	1980	1980	1980	0
133	20240624	171300	34505462	1980	1980	1980	1980	0
134	20240624	171200	34505462	1980	1980	1980	1980	0
135	20240624	171100	34505462	1980	1980	1980	1980	0
136	20240624	171000	34505462	1980	1980	1980	1980	0
137	20240624	170900	34505462	1980	1980	1980	1980	0
138	20240624	170800	34505462	1980	1980	1980	1980	0
139	20240624	170700	34505462	1980	1980	1980	1980	0
140	20240624	170600	34505462	1980	1980	1980	1980	0
141	20240624	170500	34505462	1980	1980	1980	1980	0
142	20240624	170400	34505462	1980	1980	1980	1980	0
143	20240624	170300	34505462	1980	1980	1980	1980	0
144	20240624	170200	34505462	1980	1980	1980	1980	0
145	20240624	170100	34505462	1980	1980	1980	1980	0
146	20240624	170000	34505462	1980	1980	1980	1980	0
147	20240624	165900	34505462	1980	1980	1980	1980	0
148	20240624	165800	34505462	1980	1980	1980	1980	0
149	20240624	165700	34505462	1980	1980	1980	1980	0
150	20240624	165600	34505462	1980	1980	1980	1980	0
151	20240624	165500	34505462	1980	1980	1980	1980	0
152	20240624	165400	34505462	1980	1980	1980	1980	461
153	20240624	165300	34505462	1980	1980	1980	1980	0
154	20240624	165200	34505462	1980	1980	1980	1980	0
155	20240624	165100	34505462	1980	1980	1980	1980	0
156	20240624	165000	34505462	1980	1980	1980	1980	0
157	20240624	164900	34505462	1980	1980	1980	1980	0
158	20240624	164800	34505462	1980	1980	1980	1980	0
159	20240624	164700	34505462	1980	1980	1980	1980	0
160	20240624	164600	34505462	1980	1980	1980	1980	0
161	20240624	164500	34505462	1980	1980	1980	1980	0
162	20240624	164400	34505462	1980	1980	1980	1980	0
163	20240624	164300	34505462	1980	1980	1980	1980	0
164	20240624	164200	34505462	1980	1980	1980	1980	0
165	20240624	164100	34505462	1980	1980	1980	1980	0
166	20240624	164000	34505462	1980	1980	1980	1980	0
167	20240624	163900	34505462	1980	1980	1980	1980	0
168	20240624	163800	34505462	1980	1980	1980	1980	0
169	20240624	163700	34505462	1980	1980	1980	1980	0
170	20240624	163600	34505462	1980	1980	1980	1980	0
171	20240624	163500	34505462	1980	1980	1980	1980	0
172	20240624	163400	34505462	1980	1980	1980	1980	0
173	20240624	163300	34505462	1980	1980	1980	1980	0
174	20240624	163200	34505462	1980	1980	1980	1980	0
175	20240624	163100	34505462	1980	1980	1980	1980	0
176	20240624	163000	34505462	1980	1980	1980	1980	0
177	20240624	162900	34505462	1980	1980	1980	1980	0
178	20240624	162800	34505462	1980	1980	1980	1980	0
179	20240624	162700	34505462	1980	1980	1980	1980	0
180	20240624	162600	34505462	1980	1980	1980	1980	0
181	20240624	162500	34505462	1980	1980	1980	1980	0
182	20240624	162400	34505462	1980	1980	1980	1980	461
183	20240624	162300	34505462	1980	1980	1980	1980	0
184	20240624	162200	34505462	1980	1980	1980	1980	0
185	20240624	162100	34505462	1980	1980	1980	1980	0
186	20240624	162000	34505462	1980	1980	1980	1980	0
187	20240624	161900	34505462	1980	1980	1980	1980	0
188	20240624	161800	34505462	1980	1980	1980	1980	0
189	20240624	161700	34505462	1980	1980	1980	1980	0
190	20240624	161600	34505462	1980	1980	1980	1980	0
191	20240624	161500	34505462	1980	1980	1980	1980	0
192	20240624	161400	34505462	1980	1980	1980	1980	0
193	20240624	161300	34505462	1980	1980	1980	1980	0
194	20240624	161200	34505462	1980	1980	1980	1980	0
195	20240624	161100	34505462	1980	1980	1980	1980	0
196	20240624	161000	34505462	1980	1980	1980	1980	0
197	20240624	160900	34505462	1980	1980	1980	1980	0
198	20240624	160800	34505462	1980	1980	1980	1980	0
199	20240624	160700	34505462	1980	1980	1980	1980	0
200	20240624	160600	34505462	1980	1980	1980	1980	0
201	20240624	160500	34505462	1980	1980	1980	1980	0
202	20240624	160400	34505462	1980	1980	1980	1980	0
203	20240624	160300	34505462	1980	1980	1980	1980	0
204	20240624	160200	34505462	1980	1980	1980	1980	0
205	20240624	160100	34505462	1980	1980	1980	1980	0
206	20240624	160000	34505462	1980	1980	1980	1980	0
207	20240624	155900	34505462	1980	1980	1980	1980	0
208	20240624	155800	34505462	1980	1980	1980	1980	0
209	20240624	155700	34505462	1980	1980	1980	1980	0
210	20240624	155600	34505462	1980	1980	1980	1980	0
211	20240624	155500	34505462	1980	1980	1980	1980	0
212	20240624	155400	34505462	1980	1980	1980	1980	461
213	20240624	155300	34505462	1980	1980	1980	1980	0
214	20240624	155200	34505462	1980	1980	1980	1980	0
215	20240624	155100	34505462	1980	1980	1980	1980	0
216	20240624	155000	34505462	1980	1980	1980	1980	0
217	20240624	154900	34505462	1980	1980	1980	1980	0
218	20240624	154800	34505462	1980	1980	1980	1980	0
219	20240624	154700	34505462	1980	1980	1980	1980	0
220	20240624	154600	34505462	1980	1980	1980	1980	0
221	20240624	154500	34505462	1980	1980	1980	1980	0
222	20240624	154400	34505462	1980	1980	1980	1980	0
223	20240624	154300	34505462	1980	1980	1980	1980	0
224	20240624	154200	34505462	1980	1980	1980	1980	0
225	20240624	154100	34505462	1980	1980	1980	1980	0
226	20240624	154000	34505462	1980	1980	1980	1980	0
227	20240624	153900	34505462	1980	1980	1980	1980	0
228	20240624	153800	34505462	1980	1980	1980	1980	0
229	20240624	153700	34505462	1980	1980	1980	1980	0
230	20240624	153600	34505462	1980	1980	1980	1980	0
231	20240624	153500	34505462	1980	1980	1980	1980	0
232	20240624	153400	34505462	1980	1980	1980	1980	0
233	20240624	153300	34505462	1980	1980	1980	1980	0
234	20240624	153200	34505462	1980	1980	1980	1980	0
235	20240624	153100	34505462	1980	1980	1980	1980	0
236	20240624	153000	34505462	1980	1980	1980	1980	461
237	20240624	152900	33592682	1980	1980	1980	1980	0
238	20240624	152800	33592682	1980	1980	1980	1980	0
239	20240624	152700	33592682	1980	1980	1980	1980	0
240	20240624	152600	33592682	1980	1980	1980	1980	0
241	20240624	152500	33592682	1980	1980	1980	1980	0
242	20240624	152400	33592682	1980	1980	1980	1980	0
243	20240624	152300	33592682	1980	1980	1980	1980	0
244	20240624	152200	33592682	1980	1980	1980	1980	0
245	20240624	152100	33592682	1980	1980	1980	1980	0
246	20240624	152000	33592682	1980	1980	1980	1980	0
247	20240624	151900	33592682	1980	1979	1980	1979	90
248	20240624	151800	33414568	1964	1964	1964	1964	0
249	20240624	151700	33414568	1964	1964	1964	1964	0
250	20240624	151600	33414568	1964	1964	1964	1964	16
251	20240624	151500	33383144	1964	1964	1964	1964	0
252	20240624	151400	33383144	1964	1966	1966	1964	128
253	20240624	151300	33131562	1980	1980	1980	1980	0
254	20240624	151200	33131562	1980	1980	1980	1980	0
255	20240624	151100	33131562	1980	1980	1980	1980	1
256	20240624	151000	33129582	1975	1975	1975	1975	0
257	20240624	150900	33129582	1975	1977	1977	1975	2122
258	20240624	150800	28938022	1980	1980	1980	1980	0
259	20240624	150700	28938022	1980	1980	1980	1980	0
260	20240624	150600	28938022	1980	1980	1980	1980	0
261	20240624	150500	28938022	1980	1980	1980	1980	0
262	20240624	150400	28938022	1980	1980	1980	1980	0
263	20240624	150300	28938022	1980	1980	1980	1980	0
264	20240624	150200	28938022	1980	1980	1980	1980	0
265	20240624	150100	28938022	1980	1980	1980	1980	0
266	20240624	150000	28938022	1980	1980	1980	1980	0
267	20240624	145900	28938022	1980	1980	1980	1980	0
268	20240624	145800	28938022	1980	1980	1980	1980	0
269	20240624	145700	28938022	1980	1980	1980	1980	0
270	20240624	145600	28938022	1980	1980	1980	1980	0
271	20240624	145500	28938022	1980	1980	1980	1980	0
272	20240624	145400	28938022	1980	1980	1980	1980	0
273	20240624	145300	28938022	1980	1980	1980	1980	0
274	20240624	145200	28938022	1980	1980	1980	1980	15
275	20240624	145100	28908322	1980	1980	1980	1980	0
276	20240624	145000	28908322	1980	1980	1980	1980	1
277	20240624	144900	28906342	1975	1975	1975	1975	8
278	20240624	144800	28890542	1975	1975	1975	1975	0
279	20240624	144700	28890542	1975	1975	1975	1975	0
280	20240624	144600	28890542	1975	1975	1975	1975	0
281	20240624	144500	28890542	1975	1975	1975	1975	0
282	20240624	144400	28890542	1975	1975	1975	1975	0
283	20240624	144300	28890542	1975	1975	1975	1975	1
284	20240624	144200	28888567	1980	1980	1980	1980	0
285	20240624	144100	28888567	1980	1980	1980	1980	0
286	20240624	144000	28888567	1980	1980	1980	1980	0
287	20240624	143900	28888567	1980	1980	1980	1980	0
288	20240624	143800	28888567	1980	1980	1980	1980	0
289	20240624	143700	28888567	1980	1980	1980	1980	0
290	20240624	143600	28888567	1980	1980	1980	1980	0
291	20240624	143500	28888567	1980	1980	1980	1980	0
292	20240624	143400	28888567	1980	1980	1980	1980	0
293	20240624	143300	28888567	1980	1980	1980	1980	0
294	20240624	143200	28888567	1980	1980	1980	1980	0
295	20240624	143100	28888567	1980	1980	1980	1980	0
296	20240624	143000	28888567	1980	1980	1980	1980	0
297	20240624	142900	28888567	1980	1980	1980	1980	0
298	20240624	142800	28888567	1980	1979	1980	1979	2
299	20240624	142700	28884608	1975	1975	1975	1975	0
300	20240624	142600	28884608	1975	1975	1975	1975	506
301	20240624	142500	27885258	1980	1980	1980	1980	0
302	20240624	142400	27885258	1980	1980	1980	1980	0
303	20240624	142300	27885258	1980	1980	1980	1980	0
304	20240624	142200	27885258	1980	1980	1980	1980	0
305	20240624	142100	27885258	1980	1975	1980	1975	2300
306	20240624	142000	23342132	1975	1975	1975	1975	957
307	20240624	141900	21452057	1975	1975	1975	1975	0
308	20240624	141800	21452057	1975	1975	1975	1975	0
309	20240624	141700	21452057	1975	1975	1975	1975	0
310	20240624	141600	21452057	1975	1975	1975	1975	0
311	20240624	141500	21452057	1975	1975	1975	1975	0
312	20240624	141400	21452057	1975	1975	1975	1975	0
313	20240624	141300	21452057	1975	1975	1975	1975	0
314	20240624	141200	21452057	1975	1975	1975	1975	0
315	20240624	141100	21452057	1975	1975	1975	1975	0
316	20240624	141000	21452057	1975	1975	1975	1975	0
317	20240624	140900	21452057	1975	1975	1975	1975	5
318	20240624	140800	21442182	1975	1975	1975	1975	0
319	20240624	140700	21442182	1975	1975	1975	1975	0
320	20240624	140600	21442182	1975	1975	1975	1975	4
321	20240624	140500	21434282	1964	1964	1964	1964	0
322	20240624	140400	21434282	1964	1964	1964	1964	0
323	20240624	140300	21434282	1964	1964	1964	1964	0
324	20240624	140200	21434282	1964	1964	1964	1964	0
325	20240624	140100	21434282	1964	1964	1964	1964	0
326	20240624	140000	21434282	1964	1964	1964	1964	0
327	20240624	135900	21434282	1964	1964	1964	1964	0
328	20240624	135800	21434282	1964	1964	1964	1964	0
329	20240624	135700	21434282	1964	1964	1964	1964	0
330	20240624	135600	21434282	1964	1964	1964	1964	0
331	20240624	135500	21434282	1964	1964	1964	1964	0
332	20240624	135400	21434282	1964	1964	1964	1964	0
333	20240624	135300	21434282	1964	1964	1964	1964	3
334	20240624	135200	21428390	1964	1964	1964	1964	0
335	20240624	135100	21428390	1964	1964	1964	1964	0
336	20240624	135000	21428390	1964	1964	1964	1964	0
337	20240624	134900	21428390	1964	1975	1975	1964	2
338	20240624	134800	21424451	1975	1975	1975	1975	0
339	20240624	134700	21424451	1975	1975	1975	1975	0
340	20240624	134600	21424451	1975	1975	1975	1975	0
341	20240624	134500	21424451	1975	1975	1975	1975	0
342	20240624	134400	21424451	1975	1975	1975	1975	0
343	20240624	134300	21424451	1975	1975	1975	1975	0
344	20240624	134200	21424451	1975	1975	1975	1975	0
345	20240624	134100	21424451	1975	1975	1975	1975	0
346	20240624	134000	21424451	1975	1975	1975	1975	0
347	20240624	133900	21424451	1975	1975	1975	1975	0
348	20240624	133800	21424451	1975	1975	1975	1975	0
349	20240624	133700	21424451	1975	1975	1975	1975	0
350	20240624	133600	21424451	1975	1975	1975	1975	0
351	20240624	133500	21424451	1975	1974	1975	1974	5000
352	20240624	133400	11549474	1974	1974	1974	1974	0
353	20240624	133300	11549474	1974	1974	1974	1974	0
354	20240624	133200	11549474	1974	1974	1974	1974	0
355	20240624	133100	11549474	1974	1974	1974	1974	0
356	20240624	133000	11549474	1974	1974	1974	1974	0
357	20240624	132900	11549474	1974	1974	1974	1974	0
358	20240624	132800	11549474	1974	1974	1974	1974	0
359	20240624	132700	11549474	1974	1974	1974	1974	0
360	20240624	132600	11549474	1974	1974	1974	1974	0
361	20240624	132500	11549474	1974	1974	1974	1974	0
362	20240624	132400	11549474	1974	1974	1974	1974	0
363	20240624	132300	11549474	1974	1974	1974	1974	0
364	20240624	132200	11549474	1974	1974	1974	1974	0
365	20240624	132100	11549474	1974	1973	1974	1973	7
366	20240624	132000	11535658	1962	1962	1962	1962	0
367	20240624	131900	11535658	1962	1962	1962	1962	0
368	20240624	131800	11535658	1962	1962	1962	1962	0
369	20240624	131700	11535658	1962	1962	1962	1962	0
370	20240624	131600	11535658	1962	1962	1962	1962	0
371	20240624	131500	11535658	1962	1962	1962	1962	0
372	20240624	131400	11535658	1962	1962	1962	1962	0
373	20240624	131300	11535658	1962	1962	1962	1962	0
374	20240624	131200	11535658	1962	1962	1962	1962	0
375	20240624	131100	11535658	1962	1962	1962	1962	0
376	20240624	131000	11535658	1962	1962	1962	1962	0
377	20240624	130900	11535658	1962	1962	1962	1962	0
378	20240624	130800	11535658	1962	1962	1962	1962	0
379	20240624	130700	11535658	1962	1962	1962	1962	0
380	20240624	130600	11535658	1962	1962	1962	1962	0
381	20240624	130500	11535658	1962	1962	1962	1962	0
382	20240624	130400	11535658	1962	1962	1962	1962	0
383	20240624	130300	11535658	1962	1962	1962	1962	100
384	20240624	130200	11339458	1961	1961	1961	1961	0
385	20240624	130100	11339458	1961	1961	1961	1961	0
386	20240624	130000	11339458	1961	1961	1961	1961	0
387	20240624	125900	11339458	1961	1961	1961	1961	0
388	20240624	125800	11339458	1961	1961	1961	1961	0
389	20240624	125700	11339458	1961	1961	1961	1961	0
390	20240624	125600	11339458	1961	1961	1961	1961	0
391	20240624	125500	11339458	1961	1961	1961	1961	0
392	20240624	125400	11339458	1961	1961	1961	1961	0
393	20240624	125300	11339458	1961	1961	1961	1961	0
394	20240624	125200	11339458	1961	1961	1961	1961	0
395	20240624	125100	11339458	1961	1961	1961	1961	0
396	20240624	125000	11339458	1961	1961	1961	1961	0
397	20240624	124900	11339458	1961	1961	1961	1961	0
398	20240624	124800	11339458	1961	1961	1961	1961	0
399	20240624	124700	11339458	1961	1961	1961	1961	0
400	20240624	124600	11339458	1961	1961	1961	1961	0
401	20240624	124500	11339458	1961	1961	1961	1961	0
402	20240624	124400	11339458	1961	1961	1961	1961	0
403	20240624	124300	11339458	1961	1961	1961	1961	0
404	20240624	124200	11339458	1961	1961	1961	1961	0
405	20240624	124100	11339458	1961	1961	1961	1961	0
406	20240624	124000	11339458	1961	1961	1961	1961	0
407	20240624	123900	11339458	1961	1961	1961	1961	0
408	20240624	123800	11339458	1961	1961	1961	1961	0
409	20240624	123700	11339458	1961	1961	1961	1961	0
410	20240624	123600	11339458	1961	1961	1961	1961	0
411	20240624	123500	11339458	1961	1961	1961	1961	0
412	20240624	123400	11339458	1961	1961	1961	1961	0
413	20240624	123300	11339458	1961	1961	1961	1961	0
414	20240624	123200	11339458	1961	1961	1961	1961	0
415	20240624	123100	11339458	1961	1961	1961	1961	10
416	20240624	123000	11319848	1975	1975	1975	1975	0
417	20240624	122900	11319848	1975	1975	1975	1975	0
418	20240624	122800	11319848	1975	1975	1975	1975	0
419	20240624	122700	11319848	1975	1975	1975	1975	0
420	20240624	122600	11319848	1975	1975	1975	1975	0
421	20240624	122500	11319848	1975	1975	1975	1975	0
422	20240624	122400	11319848	1975	1975	1975	1975	0
423	20240624	122300	11319848	1975	1975	1975	1975	0
424	20240624	122200	11319848	1975	1975	1975	1975	0
425	20240624	122100	11319848	1975	1975	1975	1975	0
426	20240624	122000	11319848	1975	1975	1975	1975	0
427	20240624	121900	11319848	1975	1975	1975	1975	0
428	20240624	121800	11319848	1975	1975	1975	1975	0
429	20240624	121700	11319848	1975	1974	1975	1974	1249
430	20240624	121600	8853556	1975	1975	1975	1975	0
431	20240624	121500	8853556	1975	1975	1975	1975	0
432	20240624	121400	8853556	1975	1975	1975	1975	0
433	20240624	121300	8853556	1975	1975	1975	1975	0
434	20240624	121200	8853556	1975	1975	1975	1975	0
435	20240624	121100	8853556	1975	1975	1975	1975	0
436	20240624	121000	8853556	1975	1975	1975	1975	0
437	20240624	120900	8853556	1975	1975	1975	1975	0
438	20240624	120800	8853556	1975	1970	1975	1970	127
439	20240624	120700	8603281	1961	1961	1961	1961	405
440	20240624	120600	7809076	1961	1961	1961	1961	141
441	20240624	120500	7532575	1961	1961	1961	1961	0
442	20240624	120400	7532575	1961	1961	1961	1961	0
443	20240624	120300	7532575	1961	1961	1961	1961	0
444	20240624	120200	7532575	1961	1961	1961	1961	127
445	20240624	120100	7283528	1961	1961	1961	1961	0
446	20240624	120000	7283528	1961	1961	1961	1961	0
447	20240624	115900	7283528	1961	1961	1961	1961	29
448	20240624	115800	7226659	1962	1962	1962	1962	0
449	20240624	115700	7226659	1962	1962	1962	1962	0
450	20240624	115600	7226659	1962	1962	1962	1962	0
451	20240624	115500	7226659	1962	1962	1962	1962	0
452	20240624	115400	7226659	1962	1962	1962	1962	0
453	20240624	115300	7226659	1962	1962	1962	1962	0
454	20240624	115200	7226659	1962	1962	1962	1962	0
455	20240624	115100	7226659	1962	1962	1962	1962	0
456	20240624	115000	7226659	1962	1962	1962	1962	78
457	20240624	114900	7073623	1962	1962	1962	1962	29
458	20240624	114800	7016725	1963	1963	1963	1963	12
459	20240624	114700	6993169	1963	1963	1963	1963	0
460	20240624	114600	6993169	1963	1963	1963	1963	0
461	20240624	114500	6993169	1963	1963	1963	1963	28
462	20240624	114400	6938205	1964	1964	1964	1964	0
463	20240624	114300	6938205	1964	1964	1964	1964	0
464	20240624	114200	6938205	1964	1964	1964	1964	0
465	20240624	114100	6938205	1964	1964	1964	1964	0
466	20240624	114000	6938205	1964	1964	1964	1964	0
467	20240624	113900	6938205	1964	1964	1964	1964	0
468	20240624	113800	6938205	1964	1964	1964	1964	0
469	20240624	113700	6938205	1964	1964	1964	1964	0
470	20240624	113600	6938205	1964	1964	1964	1964	0
471	20240624	113500	6938205	1964	1964	1964	1964	0
472	20240624	113400	6938205	1964	1964	1964	1964	0
473	20240624	113300	6938205	1964	1964	1964	1964	0
474	20240624	113200	6938205	1964	1964	1964	1964	0
475	20240624	113100	6938205	1964	1964	1964	1964	0
476	20240624	113000	6938205	1964	1964	1964	1964	1
477	20240624	112900	6936241	1964	1964	1964	1964	0
478	20240624	112800	6936241	1964	1964	1964	1964	30
479	20240624	112700	6877321	1965	1965	1965	1965	0
480	20240624	112600	6877321	1965	1965	1965	1965	35
481	20240624	112500	6808546	1966	1966	1966	1966	0
482	20240624	112400	6808546	1966	1966	1966	1966	0
483	20240624	112300	6808546	1966	1966	1966	1966	0
484	20240624	112200	6808546	1966	1967	1967	1966	391
485	20240624	112100	6039488	1968	1968	1968	1968	0
486	20240624	112000	6039488	1968	1968	1968	1968	0
487	20240624	111900	6039488	1968	1968	1968	1968	0
488	20240624	111800	6039488	1968	1968	1968	1968	35
489	20240624	111700	5970608	1969	1969	1969	1969	0
490	20240624	111600	5970608	1969	1969	1969	1969	0
491	20240624	111500	5970608	1969	1969	1969	1969	35
492	20240624	111400	5901693	1970	1970	1970	1970	0
493	20240624	111300	5901693	1970	1970	1970	1970	0
494	20240624	111200	5901693	1970	1970	1970	1970	0
495	20240624	111100	5901693	1970	1970	1970	1970	0
496	20240624	111000	5901693	1970	1970	1970	1970	0
497	20240624	110900	5901693	1970	1970	1970	1970	0
498	20240624	110800	5901693	1970	1970	1970	1970	0
499	20240624	110700	5901693	1970	1970	1970	1970	0
500	20240624	110600	5901693	1970	1970	1970	1970	0
501	20240624	110500	5901693	1970	1970	1970	1970	0
502	20240624	110400	5901693	1970	1970	1970	1970	0
503	20240624	110300	5901693	1970	1970	1970	1970	0
504	20240624	110200	5901693	1970	1970	1970	1970	0
505	20240624	110100	5901693	1970	1970	1970	1970	0
506	20240624	110000	5901693	1970	1970	1970	1970	0
507	20240624	105900	5901693	1970	1970	1970	1970	0
508	20240624	105800	5901693	1970	1970	1970	1970	0
509	20240624	105700	5901693	1970	1970	1970	1970	0
510	20240624	105600	5901693	1970	1970	1970	1970	0
511	20240624	105500	5901693	1970	1970	1970	1970	0
512	20240624	105400	5901693	1970	1970	1970	1970	0
513	20240624	105300	5901693	1970	1970	1970	1970	0
514	20240624	105200	5901693	1970	1970	1970	1970	0
515	20240624	105100	5901693	1970	1970	1970	1970	0
516	20240624	105000	5901693	1970	1970	1970	1970	0
517	20240624	104900	5901693	1970	1970	1970	1970	0
518	20240624	104800	5901693	1970	1970	1970	1970	0
519	20240624	104700	5901693	1970	1970	1970	1970	1126
520	20240624	104600	3683473	1970	1970	1970	1970	0
521	20240624	104500	3683473	1970	1970	1970	1970	0
522	20240624	104400	3683473	1970	1970	1970	1970	0
523	20240624	104300	3683473	1970	1970	1970	1970	0
524	20240624	104200	3683473	1970	1970	1970	1970	0
525	20240624	104100	3683473	1970	1970	1970	1970	35
526	20240624	104000	3614523	1971	1971	1971	1971	10
527	20240624	103900	3594813	1971	1971	1971	1971	0
528	20240624	103800	3594813	1971	1971	1971	1971	0
529	20240624	103700	3594813	1971	1972	1972	1971	259
530	20240624	103600	3084093	1972	1972	1972	1972	0
531	20240624	103500	3084093	1972	1974	1974	1972	360
532	20240624	103400	2373603	1974	1974	1974	1974	0
533	20240624	103300	2373603	1974	1974	1974	1974	622
534	20240624	103200	1145775	1975	1975	1975	1975	0
535	20240624	103100	1145775	1975	1975	1975	1975	0
536	20240624	103000	1145775	1975	1975	1975	1975	0
537	20240624	102900	1145775	1975	1975	1975	1975	0
538	20240624	102800	1145775	1975	1975	1975	1975	0
539	20240624	102700	1145775	1975	1975	1975	1975	5
540	20240624	102600	1135900	1975	1975	1975	1975	0
541	20240624	102500	1135900	1975	1975	1975	1975	0
542	20240624	102400	1135900	1975	1975	1975	1975	0
543	20240624	102300	1135900	1975	1975	1975	1975	0
544	20240624	102200	1135900	1975	1975	1975	1975	27
545	20240624	102100	1082575	1975	1975	1975	1975	1
546	20240624	102000	1080600	1975	1975	1975	1975	0
547	20240624	101900	1080600	1975	1975	1975	1975	0
548	20240624	101800	1080600	1975	1975	1975	1975	0
549	20240624	101700	1080600	1975	1975	1975	1975	0
550	20240624	101600	1080600	1975	1975	1975	1975	20
551	20240624	101500	1041100	1979	1979	1979	1979	0
552	20240624	101400	1041100	1979	1979	1979	1979	0
553	20240624	101300	1041100	1979	1979	1979	1979	0
554	20240624	101200	1041100	1979	1979	1979	1979	0
555	20240624	101100	1041100	1979	1979	1979	1979	0
556	20240624	101000	1041100	1979	1979	1979	1979	0
557	20240624	100900	1041100	1979	1979	1979	1979	0
558	20240624	100800	1041100	1979	1979	1979	1979	0
559	20240624	100700	1041100	1979	1979	1979	1979	0
560	20240624	100600	1041100	1979	1979	1979	1979	0
561	20240624	100500	1041100	1979	1979	1979	1979	0
562	20240624	100400	1041100	1979	1979	1979	1979	0
563	20240624	100300	1041100	1979	1979	1979	1979	4
564	20240624	100200	1033184	1979	1976	1979	1976	10
565	20240624	100100	1013421	1976	1976	1976	1976	0
566	20240624	100000	1013421	1976	1976	1976	1976	0
567	20240624	095900	1013421	1976	1976	1976	1976	36
568	20240624	095800	942285	1977	1977	1977	1977	0
569	20240624	095700	942285	1977	1977	1977	1977	37
570	20240624	095600	869136	1979	1979	1979	1979	0
571	20240624	095500	869136	1979	1979	1979	1979	0
572	20240624	095400	869136	1979	1979	1979	1979	0
573	20240624	095300	869136	1979	1979	1979	1979	0
574	20240624	095200	869136	1979	1979	1979	1979	0
575	20240624	095100	869136	1979	1979	1979	1979	5
576	20240624	095000	859241	1979	1979	1979	1979	0
577	20240624	094900	859241	1979	1977	1979	1977	3
578	20240624	094800	853308	1979	1979	1979	1979	0
579	20240624	094700	853308	1979	1979	1979	1979	0
580	20240624	094600	853308	1979	1979	1979	1979	0
581	20240624	094500	853308	1979	1979	1979	1979	0
582	20240624	094400	853308	1979	1979	1979	1979	0
583	20240624	094300	853308	1979	1979	1979	1979	0
584	20240624	094200	853308	1979	1979	1979	1979	0
585	20240624	094100	853308	1979	1979	1979	1979	0
586	20240624	094000	853308	1979	1979	1979	1979	0
587	20240624	093900	853308	1979	1979	1979	1979	0
588	20240624	093800	853308	1979	1979	1979	1979	0
589	20240624	093700	853308	1979	1979	1979	1979	0
590	20240624	093600	853308	1979	1979	1979	1979	0
591	20240624	093500	853308	1979	1979	1979	1979	1
592	20240624	093400	851329	1978	1978	1978	1978	0
593	20240624	093300	851329	1978	1978	1978	1978	0
594	20240624	093200	851329	1978	1978	1978	1978	0
595	20240624	093100	851329	1978	1979	1979	1978	291
596	20240624	093000	275465	1979	1979	1979	1979	0
597	20240624	092900	275465	1979	1979	1979	1979	0
598	20240624	092800	275465	1979	1979	1979	1979	0
599	20240624	092700	275465	1979	1979	1979	1979	0
600	20240624	092600	275465	1979	1979	1979	1979	0
601	20240624	092500	275465	1979	1979	1979	1979	0
602	20240624	092400	275465	1979	1979	1979	1979	0
603	20240624	092300	275465	1979	1979	1979	1979	0
604	20240624	092200	275465	1979	1979	1979	1979	0
605	20240624	092100	275465	1979	1979	1979	1979	0
606	20240624	092000	275465	1979	1979	1979	1979	0
607	20240624	091900	275465	1979	1979	1979	1979	0
608	20240624	091800	275465	1979	1979	1979	1979	0
609	20240624	091700	275465	1979	1979	1979	1979	0
610	20240624	091600	275465	1979	1979	1979	1979	0
611	20240624	091500	275465	1979	1979	1979	1979	0
612	20240624	091400	275465	1979	1979	1979	1979	0
613	20240624	091300	275465	1979	1979	1979	1979	0
614	20240624	091200	275465	1979	1979	1979	1979	0
615	20240624	091100	275465	1979	1979	1979	1979	0
616	20240624	091000	275465	1979	1979	1979	1979	9
617	20240624	090900	257654	1980	1980	1980	1980	0
618	20240624	090800	257654	1980	1980	1980	1980	0
619	20240624	090700	257654	1980	1980	1980	1980	0
620	20240624	090600	257654	1980	1980	1980	1980	0
621	20240624	090500	257654	1980	1980	1980	1980	0
622	20240624	090400	257654	1980	1980	1980	1980	0
623	20240624	090300	257654	1980	1980	1980	1980	0
624	20240624	090200	257654	1980	1980	1980	1980	0
625	20240624	090100	257654	1980	1980	1980	1980	0
626	20240624	090000	257654	1980	1980	1980	1980	3