KissMeData/039310/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	192400	4517286	1979	1979	1979	1979	230
3	20240625	192300	4517286	1979	1979	1979	1979	0
4	20240625	192200	4517286	1979	1979	1979	1979	0
5	20240625	192100	4517286	1979	1979	1979	1979	0
6	20240625	192000	4517286	1979	1979	1979	1979	0
7	20240625	191900	4517286	1979	1979	1979	1979	0
8	20240625	191800	4517286	1979	1979	1979	1979	0
9	20240625	191700	4517286	1979	1979	1979	1979	0
10	20240625	191600	4517286	1979	1979	1979	1979	0
11	20240625	191500	4517286	1979	1979	1979	1979	0
12	20240625	191400	4517286	1979	1979	1979	1979	0
13	20240625	191300	4517286	1979	1979	1979	1979	0
14	20240625	191200	4517286	1979	1979	1979	1979	0
15	20240625	191100	4517286	1979	1979	1979	1979	0
16	20240625	191000	4517286	1979	1979	1979	1979	0
17	20240625	190900	4517286	1979	1979	1979	1979	0
18	20240625	190800	4517286	1979	1979	1979	1979	0
19	20240625	190700	4517286	1979	1979	1979	1979	0
20	20240625	190600	4517286	1979	1979	1979	1979	0
21	20240625	190500	4517286	1979	1979	1979	1979	0
22	20240625	190400	4517286	1979	1979	1979	1979	0
23	20240625	190300	4517286	1979	1979	1979	1979	0
24	20240625	190200	4517286	1979	1979	1979	1979	0
25	20240625	190100	4517286	1979	1979	1979	1979	0
26	20240625	190000	4517286	1979	1979	1979	1979	0
27	20240625	185900	4517286	1979	1979	1979	1979	0
28	20240625	185800	4517286	1979	1979	1979	1979	0
29	20240625	185700	4517286	1979	1979	1979	1979	0
30	20240625	185600	4517286	1979	1979	1979	1979	0
31	20240625	185500	4517286	1979	1979	1979	1979	0
32	20240625	185400	4517286	1979	1979	1979	1979	230
33	20240625	185300	4517286	1979	1979	1979	1979	0
34	20240625	185200	4517286	1979	1979	1979	1979	0
35	20240625	185100	4517286	1979	1979	1979	1979	0
36	20240625	185000	4517286	1979	1979	1979	1979	0
37	20240625	184900	4517286	1979	1979	1979	1979	0
38	20240625	184800	4517286	1979	1979	1979	1979	0
39	20240625	184700	4517286	1979	1979	1979	1979	0
40	20240625	184600	4517286	1979	1979	1979	1979	0
41	20240625	184500	4517286	1979	1979	1979	1979	0
42	20240625	184400	4517286	1979	1979	1979	1979	0
43	20240625	184300	4517286	1979	1979	1979	1979	0
44	20240625	184200	4517286	1979	1979	1979	1979	0
45	20240625	184100	4517286	1979	1979	1979	1979	0
46	20240625	184000	4517286	1979	1979	1979	1979	0
47	20240625	183900	4517286	1979	1979	1979	1979	0
48	20240625	183800	4517286	1979	1979	1979	1979	0
49	20240625	183700	4517286	1979	1979	1979	1979	0
50	20240625	183600	4517286	1979	1979	1979	1979	0
51	20240625	183500	4517286	1979	1979	1979	1979	0
52	20240625	183400	4517286	1979	1979	1979	1979	0
53	20240625	183300	4517286	1979	1979	1979	1979	0
54	20240625	183200	4517286	1979	1979	1979	1979	0
55	20240625	183100	4517286	1979	1979	1979	1979	0
56	20240625	183000	4517286	1979	1979	1979	1979	0
57	20240625	182900	4517286	1979	1979	1979	1979	0
58	20240625	182800	4517286	1979	1979	1979	1979	0
59	20240625	182700	4517286	1979	1979	1979	1979	0
60	20240625	182600	4517286	1979	1979	1979	1979	0
61	20240625	182500	4517286	1979	1979	1979	1979	0
62	20240625	182400	4517286	1979	1979	1979	1979	230
63	20240625	182300	4517286	1979	1979	1979	1979	0
64	20240625	182200	4517286	1979	1979	1979	1979	0
65	20240625	182100	4517286	1979	1979	1979	1979	0
66	20240625	182000	4517286	1979	1979	1979	1979	0
67	20240625	181900	4517286	1979	1979	1979	1979	0
68	20240625	181800	4517286	1979	1979	1979	1979	0
69	20240625	181700	4517286	1979	1979	1979	1979	0
70	20240625	181600	4517286	1979	1979	1979	1979	0
71	20240625	181500	4517286	1979	1979	1979	1979	0
72	20240625	181400	4517286	1979	1979	1979	1979	0
73	20240625	181300	4517286	1979	1979	1979	1979	0
74	20240625	181200	4517286	1979	1979	1979	1979	0
75	20240625	181100	4517286	1979	1979	1979	1979	0
76	20240625	181000	4517286	1979	1979	1979	1979	0
77	20240625	180900	4517286	1979	1979	1979	1979	0
78	20240625	180800	4517286	1979	1979	1979	1979	0
79	20240625	180700	4517286	1979	1979	1979	1979	0
80	20240625	180600	4517286	1979	1979	1979	1979	0
81	20240625	180500	4517286	1979	1979	1979	1979	0
82	20240625	180400	4517286	1979	1979	1979	1979	0
83	20240625	180300	4517286	1979	1979	1979	1979	0
84	20240625	180200	4517286	1979	1979	1979	1979	0
85	20240625	180100	4517286	1979	1979	1979	1979	0
86	20240625	180000	4517286	1979	1979	1979	1979	0
87	20240625	175900	4517286	1979	1979	1979	1979	0
88	20240625	175800	4517286	1979	1979	1979	1979	0
89	20240625	175700	4517286	1979	1979	1979	1979	0
90	20240625	175600	4517286	1979	1979	1979	1979	0
91	20240625	175500	4517286	1979	1979	1979	1979	0
92	20240625	175400	4517286	1979	1979	1979	1979	230
93	20240625	175300	4517286	1979	1979	1979	1979	0
94	20240625	175200	4517286	1979	1979	1979	1979	0
95	20240625	175100	4517286	1979	1979	1979	1979	0
96	20240625	175000	4517286	1979	1979	1979	1979	0
97	20240625	174900	4517286	1979	1979	1979	1979	0
98	20240625	174800	4517286	1979	1979	1979	1979	0
99	20240625	174700	4517286	1979	1979	1979	1979	0
100	20240625	174600	4517286	1979	1979	1979	1979	0
101	20240625	174500	4517286	1979	1979	1979	1979	0
102	20240625	174400	4517286	1979	1979	1979	1979	0
103	20240625	174300	4517286	1979	1979	1979	1979	0
104	20240625	174200	4517286	1979	1979	1979	1979	0
105	20240625	174100	4517286	1979	1979	1979	1979	0
106	20240625	174000	4517286	1979	1979	1979	1979	0
107	20240625	173900	4517286	1979	1979	1979	1979	0
108	20240625	173800	4517286	1979	1979	1979	1979	0
109	20240625	173700	4517286	1979	1979	1979	1979	0
110	20240625	173600	4517286	1979	1979	1979	1979	0
111	20240625	173500	4517286	1979	1979	1979	1979	0
112	20240625	173400	4517286	1979	1979	1979	1979	0
113	20240625	173300	4517286	1979	1979	1979	1979	0
114	20240625	173200	4517286	1979	1979	1979	1979	0
115	20240625	173100	4517286	1979	1979	1979	1979	0
116	20240625	173000	4517286	1979	1979	1979	1979	0
117	20240625	172900	4517286	1979	1979	1979	1979	0
118	20240625	172800	4517286	1979	1979	1979	1979	0
119	20240625	172700	4517286	1979	1979	1979	1979	0
120	20240625	172600	4517286	1979	1979	1979	1979	0
121	20240625	172500	4517286	1979	1979	1979	1979	0
122	20240625	172400	4517286	1979	1979	1979	1979	230
123	20240625	172300	4517286	1979	1979	1979	1979	0
124	20240625	172200	4517286	1979	1979	1979	1979	0
125	20240625	172100	4517286	1979	1979	1979	1979	0
126	20240625	172000	4517286	1979	1979	1979	1979	0
127	20240625	171900	4517286	1979	1979	1979	1979	0
128	20240625	171800	4517286	1979	1979	1979	1979	0
129	20240625	171700	4517286	1979	1979	1979	1979	0
130	20240625	171600	4517286	1979	1979	1979	1979	0
131	20240625	171500	4517286	1979	1979	1979	1979	0
132	20240625	171400	4517286	1979	1979	1979	1979	0
133	20240625	171300	4517286	1979	1979	1979	1979	0
134	20240625	171200	4517286	1979	1979	1979	1979	0
135	20240625	171100	4517286	1979	1979	1979	1979	0
136	20240625	171000	4517286	1979	1979	1979	1979	0
137	20240625	170900	4517286	1979	1979	1979	1979	0
138	20240625	170800	4517286	1979	1979	1979	1979	0
139	20240625	170700	4517286	1979	1979	1979	1979	0
140	20240625	170600	4517286	1979	1979	1979	1979	0
141	20240625	170500	4517286	1979	1979	1979	1979	0
142	20240625	170400	4517286	1979	1979	1979	1979	0
143	20240625	170300	4517286	1979	1979	1979	1979	0
144	20240625	170200	4517286	1979	1979	1979	1979	0
145	20240625	170100	4517286	1979	1979	1979	1979	0
146	20240625	170000	4517286	1979	1979	1979	1979	0
147	20240625	165900	4517286	1979	1979	1979	1979	0
148	20240625	165800	4517286	1979	1979	1979	1979	0
149	20240625	165700	4517286	1979	1979	1979	1979	0
150	20240625	165600	4517286	1979	1979	1979	1979	0
151	20240625	165500	4517286	1979	1979	1979	1979	0
152	20240625	165400	4517286	1979	1979	1979	1979	230
153	20240625	165300	4517286	1979	1979	1979	1979	0
154	20240625	165200	4517286	1979	1979	1979	1979	0
155	20240625	165100	4517286	1979	1979	1979	1979	0
156	20240625	165000	4517286	1979	1979	1979	1979	0
157	20240625	164900	4517286	1979	1979	1979	1979	0
158	20240625	164800	4517286	1979	1979	1979	1979	0
159	20240625	164700	4517286	1979	1979	1979	1979	0
160	20240625	164600	4517286	1979	1979	1979	1979	0
161	20240625	164500	4517286	1979	1979	1979	1979	0
162	20240625	164400	4517286	1979	1979	1979	1979	0
163	20240625	164300	4517286	1979	1979	1979	1979	0
164	20240625	164200	4517286	1979	1979	1979	1979	0
165	20240625	164100	4517286	1979	1979	1979	1979	0
166	20240625	164000	4517286	1979	1979	1979	1979	0
167	20240625	163900	4517286	1979	1979	1979	1979	0
168	20240625	163800	4517286	1979	1979	1979	1979	0
169	20240625	163700	4517286	1979	1979	1979	1979	0
170	20240625	163600	4517286	1979	1979	1979	1979	0
171	20240625	163500	4517286	1979	1979	1979	1979	0
172	20240625	163400	4517286	1979	1979	1979	1979	0
173	20240625	163300	4517286	1979	1979	1979	1979	0
174	20240625	163200	4517286	1979	1979	1979	1979	0
175	20240625	163100	4517286	1979	1979	1979	1979	0
176	20240625	163000	4517286	1979	1979	1979	1979	0
177	20240625	162900	4517286	1979	1979	1979	1979	0
178	20240625	162800	4517286	1979	1979	1979	1979	0
179	20240625	162700	4517286	1979	1979	1979	1979	0
180	20240625	162600	4517286	1979	1979	1979	1979	0
181	20240625	162500	4517286	1979	1979	1979	1979	0
182	20240625	162400	4517286	1979	1979	1979	1979	230
183	20240625	162300	4517286	1979	1979	1979	1979	0
184	20240625	162200	4517286	1979	1979	1979	1979	0
185	20240625	162100	4517286	1979	1979	1979	1979	0
186	20240625	162000	4517286	1979	1979	1979	1979	0
187	20240625	161900	4517286	1979	1979	1979	1979	0
188	20240625	161800	4517286	1979	1979	1979	1979	0
189	20240625	161700	4517286	1979	1979	1979	1979	0
190	20240625	161600	4517286	1979	1979	1979	1979	0
191	20240625	161500	4517286	1979	1979	1979	1979	0
192	20240625	161400	4517286	1979	1979	1979	1979	0
193	20240625	161300	4517286	1979	1979	1979	1979	0
194	20240625	161200	4517286	1979	1979	1979	1979	0
195	20240625	161100	4517286	1979	1979	1979	1979	0
196	20240625	161000	4517286	1979	1979	1979	1979	0
197	20240625	160900	4517286	1979	1979	1979	1979	0
198	20240625	160800	4517286	1979	1979	1979	1979	0
199	20240625	160700	4517286	1979	1979	1979	1979	0
200	20240625	160600	4517286	1979	1979	1979	1979	0
201	20240625	160500	4517286	1979	1979	1979	1979	0
202	20240625	160400	4517286	1979	1979	1979	1979	0
203	20240625	160300	4517286	1979	1979	1979	1979	0
204	20240625	160200	4517286	1979	1979	1979	1979	0
205	20240625	160100	4517286	1979	1979	1979	1979	0
206	20240625	160000	4517286	1979	1979	1979	1979	0
207	20240625	155900	4517286	1979	1979	1979	1979	0
208	20240625	155800	4517286	1979	1979	1979	1979	0
209	20240625	155700	4517286	1979	1979	1979	1979	0
210	20240625	155600	4517286	1979	1979	1979	1979	0
211	20240625	155500	4517286	1979	1979	1979	1979	0
212	20240625	155400	4517286	1979	1979	1979	1979	230
213	20240625	155300	4517286	1979	1979	1979	1979	0
214	20240625	155200	4517286	1979	1979	1979	1979	0
215	20240625	155100	4517286	1979	1979	1979	1979	0
216	20240625	155000	4517286	1979	1979	1979	1979	0
217	20240625	154900	4517286	1979	1979	1979	1979	0
218	20240625	154800	4517286	1979	1979	1979	1979	0
219	20240625	154700	4517286	1979	1979	1979	1979	0
220	20240625	154600	4517286	1979	1979	1979	1979	0
221	20240625	154500	4517286	1979	1979	1979	1979	0
222	20240625	154400	4517286	1979	1979	1979	1979	0
223	20240625	154300	4517286	1979	1979	1979	1979	0
224	20240625	154200	4517286	1979	1979	1979	1979	0
225	20240625	154100	4517286	1979	1979	1979	1979	0
226	20240625	154000	4517286	1979	1979	1979	1979	0
227	20240625	153900	4517286	1979	1979	1979	1979	0
228	20240625	153800	4517286	1979	1979	1979	1979	0
229	20240625	153700	4517286	1979	1979	1979	1979	0
230	20240625	153600	4517286	1979	1979	1979	1979	0
231	20240625	153500	4517286	1979	1979	1979	1979	0
232	20240625	153400	4517286	1979	1979	1979	1979	0
233	20240625	153300	4517286	1979	1979	1979	1979	0
234	20240625	153200	4517286	1979	1979	1979	1979	0
235	20240625	153100	4517286	1979	1979	1979	1979	0
236	20240625	153000	4517286	1979	1979	1979	1979	230
237	20240625	152900	4062116	1978	1978	1978	1978	0
238	20240625	152800	4062116	1978	1978	1978	1978	0
239	20240625	152700	4062116	1978	1978	1978	1978	0
240	20240625	152600	4062116	1978	1978	1978	1978	0
241	20240625	152500	4062116	1978	1978	1978	1978	0
242	20240625	152400	4062116	1978	1978	1978	1978	0
243	20240625	152300	4062116	1978	1978	1978	1978	0
244	20240625	152200	4062116	1978	1978	1978	1978	0
245	20240625	152100	4062116	1978	1978	1978	1978	0
246	20240625	152000	4062116	1978	1978	1978	1978	0
247	20240625	151900	4062116	1978	1978	1978	1978	0
248	20240625	151800	4062116	1978	1978	1978	1978	0
249	20240625	151700	4062116	1978	1978	1978	1978	0
250	20240625	151600	4062116	1978	1969	1978	1969	24
251	20240625	151500	4014851	1978	1978	1978	1978	0
252	20240625	151400	4014851	1978	1978	1978	1978	0
253	20240625	151300	4014851	1978	1978	1978	1978	0
254	20240625	151200	4014851	1978	1978	1978	1978	0
255	20240625	151100	4014851	1978	1978	1978	1978	0
256	20240625	151000	4014851	1978	1978	1978	1978	0
257	20240625	150900	4014851	1978	1978	1978	1978	0
258	20240625	150800	4014851	1978	1978	1978	1978	0
259	20240625	150700	4014851	1978	1978	1978	1978	0
260	20240625	150600	4014851	1978	1978	1978	1978	0
261	20240625	150500	4014851	1978	1977	1978	1977	4
262	20240625	150400	4006942	1978	1978	1978	1978	0
263	20240625	150300	4006942	1978	1977	1978	1977	25
264	20240625	150200	3957516	1968	1968	1968	1968	0
265	20240625	150100	3957516	1968	1968	1968	1968	0
266	20240625	150000	3957516	1968	1968	1968	1968	0
267	20240625	145900	3957516	1968	1968	1968	1968	0
268	20240625	145800	3957516	1968	1968	1968	1968	0
269	20240625	145700	3957516	1968	1968	1968	1968	0
270	20240625	145600	3957516	1968	1968	1968	1968	0
271	20240625	145500	3957516	1968	1972	1972	1968	252
272	20240625	145400	3461480	1977	1977	1977	1977	0
273	20240625	145300	3461480	1977	1977	1977	1977	0
274	20240625	145200	3461480	1977	1977	1977	1977	0
275	20240625	145100	3461480	1977	1977	1977	1977	0
276	20240625	145000	3461480	1977	1977	1977	1977	0
277	20240625	144900	3461480	1977	1977	1977	1977	0
278	20240625	144800	3461480	1977	1977	1977	1977	8
279	20240625	144700	3445664	1977	1977	1977	1977	0
280	20240625	144600	3445664	1977	1977	1977	1977	0
281	20240625	144500	3445664	1977	1977	1977	1977	0
282	20240625	144400	3445664	1977	1977	1977	1977	0
283	20240625	144300	3445664	1977	1977	1977	1977	0
284	20240625	144200	3445664	1977	1977	1977	1977	0
285	20240625	144100	3445664	1977	1977	1977	1977	0
286	20240625	144000	3445664	1977	1977	1977	1977	0
287	20240625	143900	3445664	1977	1977	1977	1977	0
288	20240625	143800	3445664	1977	1977	1977	1977	0
289	20240625	143700	3445664	1977	1977	1977	1977	0
290	20240625	143600	3445664	1977	1977	1977	1977	0
291	20240625	143500	3445664	1977	1977	1977	1977	0
292	20240625	143400	3445664	1977	1977	1977	1977	0
293	20240625	143300	3445664	1977	1977	1977	1977	0
294	20240625	143200	3445664	1977	1977	1977	1977	0
295	20240625	143100	3445664	1977	1977	1977	1977	10
296	20240625	143000	3425894	1975	1975	1975	1975	0
297	20240625	142900	3425894	1975	1975	1975	1975	0
298	20240625	142800	3425894	1975	1975	1975	1975	0
299	20240625	142700	3425894	1975	1975	1975	1975	0
300	20240625	142600	3425894	1975	1975	1975	1975	0
301	20240625	142500	3425894	1975	1975	1975	1975	0
302	20240625	142400	3425894	1975	1975	1975	1975	263
303	20240625	142300	2906469	1978	1978	1978	1978	0
304	20240625	142200	2906469	1978	1978	1978	1978	0
305	20240625	142100	2906469	1978	1978	1978	1978	0
306	20240625	142000	2906469	1978	1978	1978	1978	0
307	20240625	141900	2906469	1978	1978	1978	1978	0
308	20240625	141800	2906469	1978	1978	1978	1978	0
309	20240625	141700	2906469	1978	1978	1978	1978	0
310	20240625	141600	2906469	1978	1978	1978	1978	0
311	20240625	141500	2906469	1978	1978	1978	1978	0
312	20240625	141400	2906469	1978	1978	1978	1978	0
313	20240625	141300	2906469	1978	1978	1978	1978	0
314	20240625	141200	2906469	1978	1978	1978	1978	0
315	20240625	141100	2906469	1978	1978	1978	1978	0
316	20240625	141000	2906469	1978	1978	1978	1978	0
317	20240625	140900	2906469	1978	1978	1978	1978	0
318	20240625	140800	2906469	1978	1978	1978	1978	0
319	20240625	140700	2906469	1978	1978	1978	1978	0
320	20240625	140600	2906469	1978	1978	1978	1978	0
321	20240625	140500	2906469	1978	1978	1978	1978	0
322	20240625	140400	2906469	1978	1978	1978	1978	0
323	20240625	140300	2906469	1978	1978	1978	1978	0
324	20240625	140200	2906469	1978	1978	1978	1978	0
325	20240625	140100	2906469	1978	1978	1978	1978	0
326	20240625	140000	2906469	1978	1978	1978	1978	0
327	20240625	135900	2906469	1978	1978	1978	1978	0
328	20240625	135800	2906469	1978	1978	1978	1978	0
329	20240625	135700	2906469	1978	1978	1978	1978	0
330	20240625	135600	2906469	1978	1978	1978	1978	0
331	20240625	135500	2906469	1978	1978	1978	1978	0
332	20240625	135400	2906469	1978	1978	1978	1978	0
333	20240625	135300	2906469	1978	1978	1978	1978	0
334	20240625	135200	2906469	1978	1978	1978	1978	0
335	20240625	135100	2906469	1978	1978	1978	1978	0
336	20240625	135000	2906469	1978	1978	1978	1978	0
337	20240625	134900	2906469	1978	1978	1978	1978	0
338	20240625	134800	2906469	1978	1978	1978	1978	0
339	20240625	134700	2906469	1978	1978	1978	1978	0
340	20240625	134600	2906469	1978	1978	1978	1978	0
341	20240625	134500	2906469	1978	1978	1978	1978	0
342	20240625	134400	2906469	1978	1978	1978	1978	0
343	20240625	134300	2906469	1978	1978	1978	1978	0
344	20240625	134200	2906469	1978	1978	1978	1978	0
345	20240625	134100	2906469	1978	1978	1978	1978	0
346	20240625	134000	2906469	1978	1978	1978	1978	0
347	20240625	133900	2906469	1978	1978	1978	1978	10
348	20240625	133800	2886689	1978	1978	1978	1978	0
349	20240625	133700	2886689	1978	1978	1978	1978	0
350	20240625	133600	2886689	1978	1978	1978	1978	0
351	20240625	133500	2886689	1978	1978	1978	1978	0
352	20240625	133400	2886689	1978	1978	1978	1978	0
353	20240625	133300	2886689	1978	1978	1978	1978	0
354	20240625	133200	2886689	1978	1978	1978	1978	1
355	20240625	133100	2884711	1978	1978	1978	1978	0
356	20240625	133000	2884711	1978	1978	1978	1978	0
357	20240625	132900	2884711	1978	1978	1978	1978	0
358	20240625	132800	2884711	1978	1978	1978	1978	0
359	20240625	132700	2884711	1978	1978	1978	1978	0
360	20240625	132600	2884711	1978	1978	1978	1978	0
361	20240625	132500	2884711	1978	1978	1978	1978	0
362	20240625	132400	2884711	1978	1978	1978	1978	0
363	20240625	132300	2884711	1978	1978	1978	1978	0
364	20240625	132200	2884711	1978	1978	1978	1978	0
365	20240625	132100	2884711	1978	1978	1978	1978	0
366	20240625	132000	2884711	1978	1978	1978	1978	0
367	20240625	131900	2884711	1978	1978	1978	1978	0
368	20240625	131800	2884711	1978	1978	1978	1978	0
369	20240625	131700	2884711	1978	1978	1978	1978	0
370	20240625	131600	2884711	1978	1978	1978	1978	0
371	20240625	131500	2884711	1978	1978	1978	1978	0
372	20240625	131400	2884711	1978	1978	1978	1978	0
373	20240625	131300	2884711	1978	1978	1978	1978	0
374	20240625	131200	2884711	1978	1978	1978	1978	0
375	20240625	131100	2884711	1978	1978	1978	1978	0
376	20240625	131000	2884711	1978	1978	1978	1978	0
377	20240625	130900	2884711	1978	1978	1978	1978	0
378	20240625	130800	2884711	1978	1978	1978	1978	0
379	20240625	130700	2884711	1978	1978	1978	1978	0
380	20240625	130600	2884711	1978	1978	1978	1978	1
381	20240625	130500	2882733	1966	1966	1966	1966	0
382	20240625	130400	2882733	1966	1966	1966	1966	380
383	20240625	130300	2135653	1978	1978	1978	1978	0
384	20240625	130200	2135653	1978	1978	1978	1978	0
385	20240625	130100	2135653	1978	1978	1978	1978	0
386	20240625	130000	2135653	1978	1978	1978	1978	0
387	20240625	125900	2135653	1978	1978	1978	1978	0
388	20240625	125800	2135653	1978	1978	1978	1978	0
389	20240625	125700	2135653	1978	1978	1978	1978	0
390	20240625	125600	2135653	1978	1978	1978	1978	0
391	20240625	125500	2135653	1978	1978	1978	1978	0
392	20240625	125400	2135653	1978	1978	1978	1978	0
393	20240625	125300	2135653	1978	1978	1978	1978	0
394	20240625	125200	2135653	1978	1978	1978	1978	0
395	20240625	125100	2135653	1978	1978	1978	1978	0
396	20240625	125000	2135653	1978	1978	1978	1978	0
397	20240625	124900	2135653	1978	1978	1978	1978	0
398	20240625	124800	2135653	1978	1978	1978	1978	0
399	20240625	124700	2135653	1978	1978	1978	1978	0
400	20240625	124600	2135653	1978	1978	1978	1978	0
401	20240625	124500	2135653	1978	1978	1978	1978	0
402	20240625	124400	2135653	1978	1978	1978	1978	0
403	20240625	124300	2135653	1978	1978	1978	1978	0
404	20240625	124200	2135653	1978	1978	1978	1978	0
405	20240625	124100	2135653	1978	1978	1978	1978	0
406	20240625	124000	2135653	1978	1978	1978	1978	0
407	20240625	123900	2135653	1978	1978	1978	1978	0
408	20240625	123800	2135653	1978	1978	1978	1978	0
409	20240625	123700	2135653	1978	1978	1978	1978	0
410	20240625	123600	2135653	1978	1978	1978	1978	0
411	20240625	123500	2135653	1978	1978	1978	1978	0
412	20240625	123400	2135653	1978	1978	1978	1978	0
413	20240625	123300	2135653	1978	1978	1978	1978	0
414	20240625	123200	2135653	1978	1978	1978	1978	0
415	20240625	123100	2135653	1978	1978	1978	1978	0
416	20240625	123000	2135653	1978	1978	1978	1978	0
417	20240625	122900	2135653	1978	1978	1978	1978	0
418	20240625	122800	2135653	1978	1978	1978	1978	0
419	20240625	122700	2135653	1978	1978	1978	1978	0
420	20240625	122600	2135653	1978	1978	1978	1978	0
421	20240625	122500	2135653	1978	1978	1978	1978	0
422	20240625	122400	2135653	1978	1978	1978	1978	0
423	20240625	122300	2135653	1978	1978	1978	1978	0
424	20240625	122200	2135653	1978	1978	1978	1978	0
425	20240625	122100	2135653	1978	1978	1978	1978	0
426	20240625	122000	2135653	1978	1978	1978	1978	0
427	20240625	121900	2135653	1978	1978	1978	1978	0
428	20240625	121800	2135653	1978	1978	1978	1978	0
429	20240625	121700	2135653	1978	1978	1978	1978	0
430	20240625	121600	2135653	1978	1978	1978	1978	0
431	20240625	121500	2135653	1978	1978	1978	1978	0
432	20240625	121400	2135653	1978	1978	1978	1978	0
433	20240625	121300	2135653	1978	1971	1978	1971	75
434	20240625	121200	1987412	1971	1971	1971	1971	0
435	20240625	121100	1987412	1971	1971	1971	1971	0
436	20240625	121000	1987412	1971	1971	1971	1971	0
437	20240625	120900	1987412	1971	1971	1971	1971	0
438	20240625	120800	1987412	1971	1971	1971	1971	125
439	20240625	120700	1741037	1971	1971	1971	1971	0
440	20240625	120600	1741037	1971	1971	1971	1971	0
441	20240625	120500	1741037	1971	1971	1971	1971	0
442	20240625	120400	1741037	1971	1971	1971	1971	0
443	20240625	120300	1741037	1971	1971	1971	1971	1
444	20240625	120200	1739066	1971	1971	1971	1971	125
445	20240625	120100	1492691	1971	1971	1971	1971	0
446	20240625	120000	1492691	1971	1971	1971	1971	0
447	20240625	115900	1492691	1971	1971	1971	1971	0
448	20240625	115800	1492691	1971	1971	1971	1971	0
449	20240625	115700	1492691	1971	1959	1971	1959	151
450	20240625	115600	1196870	1957	1957	1957	1957	0
451	20240625	115500	1196870	1957	1957	1957	1957	0
452	20240625	115400	1196870	1957	1957	1957	1957	0
453	20240625	115300	1196870	1957	1957	1957	1957	0
454	20240625	115200	1196870	1957	1957	1957	1957	0
455	20240625	115100	1196870	1957	1957	1957	1957	0
456	20240625	115000	1196870	1957	1957	1957	1957	0
457	20240625	114900	1196870	1957	1957	1957	1957	0
458	20240625	114800	1196870	1957	1957	1957	1957	0
459	20240625	114700	1196870	1957	1957	1957	1957	0
460	20240625	114600	1196870	1957	1957	1957	1957	0
461	20240625	114500	1196870	1957	1957	1957	1957	0
462	20240625	114400	1196870	1957	1957	1957	1957	0
463	20240625	114300	1196870	1957	1957	1957	1957	0
464	20240625	114200	1196870	1957	1957	1957	1957	0
465	20240625	114100	1196870	1957	1957	1957	1957	0
466	20240625	114000	1196870	1957	1957	1957	1957	0
467	20240625	113900	1196870	1957	1957	1957	1957	0
468	20240625	113800	1196870	1957	1957	1957	1957	0
469	20240625	113700	1196870	1957	1957	1957	1957	0
470	20240625	113600	1196870	1957	1957	1957	1957	285
471	20240625	113500	639125	1977	1977	1977	1977	0
472	20240625	113400	639125	1977	1977	1977	1977	0
473	20240625	113300	639125	1977	1977	1977	1977	0
474	20240625	113200	639125	1977	1977	1977	1977	0
475	20240625	113100	639125	1977	1977	1977	1977	0
476	20240625	113000	639125	1977	1977	1977	1977	0
477	20240625	112900	639125	1977	1977	1977	1977	0
478	20240625	112800	639125	1977	1977	1977	1977	0
479	20240625	112700	639125	1977	1977	1977	1977	0
480	20240625	112600	639125	1977	1977	1977	1977	0
481	20240625	112500	639125	1977	1977	1977	1977	0
482	20240625	112400	639125	1977	1977	1977	1977	0
483	20240625	112300	639125	1977	1977	1977	1977	0
484	20240625	112200	639125	1977	1977	1977	1977	0
485	20240625	112100	639125	1977	1977	1977	1977	0
486	20240625	112000	639125	1977	1977	1977	1977	0
487	20240625	111900	639125	1977	1977	1977	1977	0
488	20240625	111800	639125	1977	1977	1977	1977	0
489	20240625	111700	639125	1977	1977	1977	1977	0
490	20240625	111600	639125	1977	1977	1977	1977	1
491	20240625	111500	637148	1957	1957	1957	1957	0
492	20240625	111400	637148	1957	1957	1957	1957	100
493	20240625	111300	441448	1979	1979	1979	1979	0
494	20240625	111200	441448	1979	1979	1979	1979	0
495	20240625	111100	441448	1979	1979	1979	1979	0
496	20240625	111000	441448	1979	1979	1979	1979	0
497	20240625	110900	441448	1979	1979	1979	1979	0
498	20240625	110800	441448	1979	1979	1979	1979	0
499	20240625	110700	441448	1979	1979	1979	1979	0
500	20240625	110600	441448	1979	1979	1979	1979	0
501	20240625	110500	441448	1979	1979	1979	1979	0
502	20240625	110400	441448	1979	1979	1979	1979	0
503	20240625	110300	441448	1979	1979	1979	1979	0
504	20240625	110200	441448	1979	1979	1979	1979	0
505	20240625	110100	441448	1979	1979	1979	1979	0
506	20240625	110000	441448	1979	1979	1979	1979	0
507	20240625	105900	441448	1979	1979	1979	1979	0
508	20240625	105800	441448	1979	1979	1979	1979	0
509	20240625	105700	441448	1979	1979	1979	1979	0
510	20240625	105600	441448	1979	1979	1979	1979	0
511	20240625	105500	441448	1979	1979	1979	1979	0
512	20240625	105400	441448	1979	1979	1979	1979	0
513	20240625	105300	441448	1979	1979	1979	1979	0
514	20240625	105200	441448	1979	1979	1979	1979	0
515	20240625	105100	441448	1979	1979	1979	1979	0
516	20240625	105000	441448	1979	1979	1979	1979	0
517	20240625	104900	441448	1979	1979	1979	1979	0
518	20240625	104800	441448	1979	1979	1979	1979	0
519	20240625	104700	441448	1979	1979	1979	1979	0
520	20240625	104600	441448	1979	1979	1979	1979	0
521	20240625	104500	441448	1979	1979	1979	1979	0
522	20240625	104400	441448	1979	1979	1979	1979	0
523	20240625	104300	441448	1979	1979	1979	1979	0
524	20240625	104200	441448	1979	1979	1979	1979	0
525	20240625	104100	441448	1979	1979	1979	1979	0
526	20240625	104000	441448	1979	1979	1979	1979	0
527	20240625	103900	441448	1979	1979	1979	1979	0
528	20240625	103800	441448	1979	1979	1979	1979	0
529	20240625	103700	441448	1979	1979	1979	1979	0
530	20240625	103600	441448	1979	1979	1979	1979	0
531	20240625	103500	441448	1979	1979	1979	1979	0
532	20240625	103400	441448	1979	1979	1979	1979	0
533	20240625	103300	441448	1979	1979	1979	1979	0
534	20240625	103200	441448	1979	1979	1979	1979	0
535	20240625	103100	441448	1979	1979	1979	1979	0
536	20240625	103000	441448	1979	1979	1979	1979	0
537	20240625	102900	441448	1979	1979	1979	1979	0
538	20240625	102800	441448	1979	1979	1979	1979	0
539	20240625	102700	441448	1979	1979	1979	1979	0
540	20240625	102600	441448	1979	1979	1979	1979	0
541	20240625	102500	441448	1979	1979	1979	1979	58
542	20240625	102400	326666	1979	1979	1979	1979	1
543	20240625	102300	324687	1956	1956	1956	1956	0
544	20240625	102200	324687	1956	1956	1956	1956	0
545	20240625	102100	324687	1956	1956	1956	1956	0
546	20240625	102000	324687	1956	1956	1956	1956	0
547	20240625	101900	324687	1956	1956	1956	1956	0
548	20240625	101800	324687	1956	1956	1956	1956	0
549	20240625	101700	324687	1956	1956	1956	1956	0
550	20240625	101600	324687	1956	1956	1956	1956	0
551	20240625	101500	324687	1956	1956	1956	1956	0
552	20240625	101400	324687	1956	1956	1956	1956	1
553	20240625	101300	322731	1979	1979	1979	1979	0
554	20240625	101200	322731	1979	1979	1979	1979	0
555	20240625	101100	322731	1979	1979	1979	1979	0
556	20240625	101000	322731	1979	1979	1979	1979	0
557	20240625	100900	322731	1979	1979	1979	1979	0
558	20240625	100800	322731	1979	1979	1979	1979	0
559	20240625	100700	322731	1979	1979	1979	1979	0
560	20240625	100600	322731	1979	1979	1979	1979	0
561	20240625	100500	322731	1979	1979	1979	1979	0
562	20240625	100400	322731	1979	1979	1979	1979	5
563	20240625	100300	312836	1979	1979	1979	1979	0
564	20240625	100200	312836	1979	1979	1979	1979	4
565	20240625	100100	304920	1980	1980	1980	1980	0
566	20240625	100000	304920	1980	1980	1980	1980	0
567	20240625	095900	304920	1980	1980	1980	1980	0
568	20240625	095800	304920	1980	1980	1980	1980	0
569	20240625	095700	304920	1980	1980	1980	1980	0
570	20240625	095600	304920	1980	1980	1980	1980	0
571	20240625	095500	304920	1980	1980	1980	1980	0
572	20240625	095400	304920	1980	1980	1980	1980	0
573	20240625	095300	304920	1980	1980	1980	1980	0
574	20240625	095200	304920	1980	1980	1980	1980	0
575	20240625	095100	304920	1980	1980	1980	1980	0
576	20240625	095000	304920	1980	1980	1980	1980	0
577	20240625	094900	304920	1980	1980	1980	1980	0
578	20240625	094800	304920	1980	1980	1980	1980	0
579	20240625	094700	304920	1980	1980	1980	1980	0
580	20240625	094600	304920	1980	1980	1980	1980	0
581	20240625	094500	304920	1980	1980	1980	1980	0
582	20240625	094400	304920	1980	1980	1980	1980	0
583	20240625	094300	304920	1980	1980	1980	1980	0
584	20240625	094200	304920	1980	1980	1980	1980	0
585	20240625	094100	304920	1980	1980	1980	1980	0
586	20240625	094000	304920	1980	1980	1980	1980	0
587	20240625	093900	304920	1980	1980	1980	1980	0
588	20240625	093800	304920	1980	1980	1980	1980	0
589	20240625	093700	304920	1980	1980	1980	1980	0
590	20240625	093600	304920	1980	1980	1980	1980	0
591	20240625	093500	304920	1980	1980	1980	1980	0
592	20240625	093400	304920	1980	1980	1980	1980	0
593	20240625	093300	304920	1980	1980	1980	1980	0
594	20240625	093200	304920	1980	1980	1980	1980	0
595	20240625	093100	304920	1980	1980	1980	1980	0
596	20240625	093000	304920	1980	1980	1980	1980	0
597	20240625	092900	304920	1980	1980	1980	1980	0
598	20240625	092800	304920	1980	1980	1980	1980	0
599	20240625	092700	304920	1980	1980	1980	1980	0
600	20240625	092600	304920	1980	1980	1980	1980	0
601	20240625	092500	304920	1980	1980	1980	1980	0
602	20240625	092400	304920	1980	1980	1980	1980	0
603	20240625	092300	304920	1980	1980	1980	1980	0
604	20240625	092200	304920	1980	1980	1980	1980	0
605	20240625	092100	304920	1980	1980	1980	1980	0
606	20240625	092000	304920	1980	1980	1980	1980	0
607	20240625	091900	304920	1980	1980	1980	1980	0
608	20240625	091800	304920	1980	1980	1980	1980	0
609	20240625	091700	304920	1980	1980	1980	1980	0
610	20240625	091600	304920	1980	1980	1980	1980	0
611	20240625	091500	304920	1980	1980	1980	1980	0
612	20240625	091400	304920	1980	1980	1980	1980	0
613	20240625	091300	304920	1980	1980	1980	1980	0
614	20240625	091200	304920	1980	1980	1980	1980	0
615	20240625	091100	304920	1980	1980	1980	1980	0
616	20240625	091000	304920	1980	1980	1980	1980	0
617	20240625	090900	304920	1980	1980	1980	1980	0
618	20240625	090800	304920	1980	1980	1980	1980	0
619	20240625	090700	304920	1980	1980	1980	1980	0
620	20240625	090600	304920	1980	1980	1980	1980	0
621	20240625	090500	304920	1980	1980	1980	1980	0
622	20240625	090400	304920	1980	1980	1980	1980	0
623	20240625	090300	304920	1980	1980	1980	1980	0
624	20240625	090200	304920	1980	1980	1980	1980	0
625	20240625	090100	304920	1980	1980	1980	1980	50
626	20240625	090000	205920	1980	1980	1980	1980	46