KissMeData/331380/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	211700	69437345	1971	1971	1971	1971	318
3	20240607	211600	69437345	1971	1971	1971	1971	0
4	20240607	211500	69437345	1971	1971	1971	1971	0
5	20240607	211400	69437345	1971	1971	1971	1971	0
6	20240607	211300	69437345	1971	1971	1971	1971	0
7	20240607	211200	69437345	1971	1971	1971	1971	0
8	20240607	211100	69437345	1971	1971	1971	1971	0
9	20240607	211000	69437345	1971	1971	1971	1971	0
10	20240607	210900	69437345	1971	1971	1971	1971	0
11	20240607	210800	69437345	1971	1971	1971	1971	0
12	20240607	210700	69437345	1971	1971	1971	1971	0
13	20240607	210600	69437345	1971	1971	1971	1971	0
14	20240607	210500	69437345	1971	1971	1971	1971	0
15	20240607	210400	69437345	1971	1971	1971	1971	0
16	20240607	210300	69437345	1971	1971	1971	1971	0
17	20240607	210200	69437345	1971	1971	1971	1971	0
18	20240607	210100	69437345	1971	1971	1971	1971	0
19	20240607	210000	69437345	1971	1971	1971	1971	0
20	20240607	205900	69437345	1971	1971	1971	1971	0
21	20240607	205800	69437345	1971	1971	1971	1971	0
22	20240607	205700	69437345	1971	1971	1971	1971	0
23	20240607	205600	69437345	1971	1971	1971	1971	0
24	20240607	205500	69437345	1971	1971	1971	1971	0
25	20240607	205400	69437345	1971	1971	1971	1971	0
26	20240607	205300	69437345	1971	1971	1971	1971	0
27	20240607	205200	69437345	1971	1971	1971	1971	0
28	20240607	205100	69437345	1971	1971	1971	1971	0
29	20240607	205000	69437345	1971	1971	1971	1971	0
30	20240607	204900	69437345	1971	1971	1971	1971	0
31	20240607	204800	69437345	1971	1971	1971	1971	0
32	20240607	204700	69437345	1971	1971	1971	1971	318
33	20240607	204600	69437345	1971	1971	1971	1971	0
34	20240607	204500	69437345	1971	1971	1971	1971	0
35	20240607	204400	69437345	1971	1971	1971	1971	0
36	20240607	204300	69437345	1971	1971	1971	1971	0
37	20240607	204200	69437345	1971	1971	1971	1971	0
38	20240607	204100	69437345	1971	1971	1971	1971	0
39	20240607	204000	69437345	1971	1971	1971	1971	0
40	20240607	203900	69437345	1971	1971	1971	1971	0
41	20240607	203800	69437345	1971	1971	1971	1971	0
42	20240607	203700	69437345	1971	1971	1971	1971	0
43	20240607	203600	69437345	1971	1971	1971	1971	0
44	20240607	203500	69437345	1971	1971	1971	1971	0
45	20240607	203400	69437345	1971	1971	1971	1971	0
46	20240607	203300	69437345	1971	1971	1971	1971	0
47	20240607	203200	69437345	1971	1971	1971	1971	0
48	20240607	203100	69437345	1971	1971	1971	1971	0
49	20240607	203000	69437345	1971	1971	1971	1971	0
50	20240607	202900	69437345	1971	1971	1971	1971	0
51	20240607	202800	69437345	1971	1971	1971	1971	0
52	20240607	202700	69437345	1971	1971	1971	1971	0
53	20240607	202600	69437345	1971	1971	1971	1971	0
54	20240607	202500	69437345	1971	1971	1971	1971	0
55	20240607	202400	69437345	1971	1971	1971	1971	0
56	20240607	202300	69437345	1971	1971	1971	1971	0
57	20240607	202200	69437345	1971	1971	1971	1971	0
58	20240607	202100	69437345	1971	1971	1971	1971	0
59	20240607	202000	69437345	1971	1971	1971	1971	0
60	20240607	201900	69437345	1971	1971	1971	1971	0
61	20240607	201800	69437345	1971	1971	1971	1971	0
62	20240607	201700	69437345	1971	1971	1971	1971	318
63	20240607	201600	69437345	1971	1971	1971	1971	0
64	20240607	201500	69437345	1971	1971	1971	1971	0
65	20240607	201400	69437345	1971	1971	1971	1971	0
66	20240607	201300	69437345	1971	1971	1971	1971	0
67	20240607	201200	69437345	1971	1971	1971	1971	0
68	20240607	201100	69437345	1971	1971	1971	1971	0
69	20240607	201000	69437345	1971	1971	1971	1971	0
70	20240607	200900	69437345	1971	1971	1971	1971	0
71	20240607	200800	69437345	1971	1971	1971	1971	0
72	20240607	200700	69437345	1971	1971	1971	1971	0
73	20240607	200600	69437345	1971	1971	1971	1971	0
74	20240607	200500	69437345	1971	1971	1971	1971	0
75	20240607	200400	69437345	1971	1971	1971	1971	0
76	20240607	200300	69437345	1971	1971	1971	1971	0
77	20240607	200200	69437345	1971	1971	1971	1971	0
78	20240607	200100	69437345	1971	1971	1971	1971	0
79	20240607	200000	69437345	1971	1971	1971	1971	0
80	20240607	195900	69437345	1971	1971	1971	1971	0
81	20240607	195800	69437345	1971	1971	1971	1971	0
82	20240607	195700	69437345	1971	1971	1971	1971	0
83	20240607	195600	69437345	1971	1971	1971	1971	0
84	20240607	195500	69437345	1971	1971	1971	1971	0
85	20240607	195400	69437345	1971	1971	1971	1971	0
86	20240607	195300	69437345	1971	1971	1971	1971	0
87	20240607	195200	69437345	1971	1971	1971	1971	0
88	20240607	195100	69437345	1971	1971	1971	1971	0
89	20240607	195000	69437345	1971	1971	1971	1971	0
90	20240607	194900	69437345	1971	1971	1971	1971	0
91	20240607	194800	69437345	1971	1971	1971	1971	0
92	20240607	194700	69437345	1971	1971	1971	1971	318
93	20240607	194600	69437345	1971	1971	1971	1971	0
94	20240607	194500	69437345	1971	1971	1971	1971	0
95	20240607	194400	69437345	1971	1971	1971	1971	0
96	20240607	194300	69437345	1971	1971	1971	1971	0
97	20240607	194200	69437345	1971	1971	1971	1971	0
98	20240607	194100	69437345	1971	1971	1971	1971	0
99	20240607	194000	69437345	1971	1971	1971	1971	0
100	20240607	193900	69437345	1971	1971	1971	1971	0
101	20240607	193800	69437345	1971	1971	1971	1971	0
102	20240607	193700	69437345	1971	1971	1971	1971	0
103	20240607	193600	69437345	1971	1971	1971	1971	0
104	20240607	193500	69437345	1971	1971	1971	1971	0
105	20240607	193400	69437345	1971	1971	1971	1971	0
106	20240607	193300	69437345	1971	1971	1971	1971	0
107	20240607	193200	69437345	1971	1971	1971	1971	0
108	20240607	193100	69437345	1971	1971	1971	1971	0
109	20240607	193000	69437345	1971	1971	1971	1971	0
110	20240607	192900	69437345	1971	1971	1971	1971	0
111	20240607	192800	69437345	1971	1971	1971	1971	0
112	20240607	192700	69437345	1971	1971	1971	1971	0
113	20240607	192600	69437345	1971	1971	1971	1971	0
114	20240607	192500	69437345	1971	1971	1971	1971	0
115	20240607	192400	69437345	1971	1971	1971	1971	0
116	20240607	192300	69437345	1971	1971	1971	1971	0
117	20240607	192200	69437345	1971	1971	1971	1971	0
118	20240607	192100	69437345	1971	1971	1971	1971	0
119	20240607	192000	69437345	1971	1971	1971	1971	0
120	20240607	191900	69437345	1971	1971	1971	1971	0
121	20240607	191800	69437345	1971	1971	1971	1971	0
122	20240607	191700	69437345	1971	1971	1971	1971	318
123	20240607	191600	69437345	1971	1971	1971	1971	0
124	20240607	191500	69437345	1971	1971	1971	1971	0
125	20240607	191400	69437345	1971	1971	1971	1971	0
126	20240607	191300	69437345	1971	1971	1971	1971	0
127	20240607	191200	69437345	1971	1971	1971	1971	0
128	20240607	191100	69437345	1971	1971	1971	1971	0
129	20240607	191000	69437345	1971	1971	1971	1971	0
130	20240607	190900	69437345	1971	1971	1971	1971	0
131	20240607	190800	69437345	1971	1971	1971	1971	0
132	20240607	190700	69437345	1971	1971	1971	1971	0
133	20240607	190600	69437345	1971	1971	1971	1971	0
134	20240607	190500	69437345	1971	1971	1971	1971	0
135	20240607	190400	69437345	1971	1971	1971	1971	0
136	20240607	190300	69437345	1971	1971	1971	1971	0
137	20240607	190200	69437345	1971	1971	1971	1971	0
138	20240607	190100	69437345	1971	1971	1971	1971	0
139	20240607	190000	69437345	1971	1971	1971	1971	0
140	20240607	185900	69437345	1971	1971	1971	1971	0
141	20240607	185800	69437345	1971	1971	1971	1971	0
142	20240607	185700	69437345	1971	1971	1971	1971	0
143	20240607	185600	69437345	1971	1971	1971	1971	0
144	20240607	185500	69437345	1971	1971	1971	1971	0
145	20240607	185400	69437345	1971	1971	1971	1971	0
146	20240607	185300	69437345	1971	1971	1971	1971	0
147	20240607	185200	69437345	1971	1971	1971	1971	0
148	20240607	185100	69437345	1971	1971	1971	1971	0
149	20240607	185000	69437345	1971	1971	1971	1971	0
150	20240607	184900	69437345	1971	1971	1971	1971	0
151	20240607	184800	69437345	1971	1971	1971	1971	0
152	20240607	184700	69437345	1971	1971	1971	1971	318
153	20240607	184600	69437345	1971	1971	1971	1971	0
154	20240607	184500	69437345	1971	1971	1971	1971	0
155	20240607	184400	69437345	1971	1971	1971	1971	0
156	20240607	184300	69437345	1971	1971	1971	1971	0
157	20240607	184200	69437345	1971	1971	1971	1971	0
158	20240607	184100	69437345	1971	1971	1971	1971	0
159	20240607	184000	69437345	1971	1971	1971	1971	0
160	20240607	183900	69437345	1971	1971	1971	1971	0
161	20240607	183800	69437345	1971	1971	1971	1971	0
162	20240607	183700	69437345	1971	1971	1971	1971	0
163	20240607	183600	69437345	1971	1971	1971	1971	0
164	20240607	183500	69437345	1971	1971	1971	1971	0
165	20240607	183400	69437345	1971	1971	1971	1971	0
166	20240607	183300	69437345	1971	1971	1971	1971	0
167	20240607	183200	69437345	1971	1971	1971	1971	0
168	20240607	183100	69437345	1971	1971	1971	1971	0
169	20240607	183000	69437345	1971	1971	1971	1971	0
170	20240607	182900	69437345	1971	1971	1971	1971	0
171	20240607	182800	69437345	1971	1971	1971	1971	0
172	20240607	182700	69437345	1971	1971	1971	1971	0
173	20240607	182600	69437345	1971	1971	1971	1971	0
174	20240607	182500	69437345	1971	1971	1971	1971	0
175	20240607	182400	69437345	1971	1971	1971	1971	0
176	20240607	182300	69437345	1971	1971	1971	1971	0
177	20240607	182200	69437345	1971	1971	1971	1971	0
178	20240607	182100	69437345	1971	1971	1971	1971	0
179	20240607	182000	69437345	1971	1971	1971	1971	0
180	20240607	181900	69437345	1971	1971	1971	1971	0
181	20240607	181800	69437345	1971	1971	1971	1971	0
182	20240607	181700	69437345	1971	1971	1971	1971	318
183	20240607	181600	69437345	1971	1971	1971	1971	0
184	20240607	181500	69437345	1971	1971	1971	1971	0
185	20240607	181400	69437345	1971	1971	1971	1971	0
186	20240607	181300	69437345	1971	1971	1971	1971	0
187	20240607	181200	69437345	1971	1971	1971	1971	0
188	20240607	181100	69437345	1971	1971	1971	1971	0
189	20240607	181000	69437345	1971	1971	1971	1971	0
190	20240607	180900	69437345	1971	1971	1971	1971	0
191	20240607	180800	69437345	1971	1971	1971	1971	0
192	20240607	180700	69437345	1971	1971	1971	1971	0
193	20240607	180600	69437345	1971	1971	1971	1971	0
194	20240607	180500	69437345	1971	1971	1971	1971	0
195	20240607	180400	69437345	1971	1971	1971	1971	0
196	20240607	180300	69437345	1971	1971	1971	1971	0
197	20240607	180200	69437345	1971	1971	1971	1971	0
198	20240607	180100	69437345	1971	1971	1971	1971	0
199	20240607	180000	69437345	1971	1971	1971	1971	0
200	20240607	175900	69437345	1971	1971	1971	1971	0
201	20240607	175800	69437345	1971	1971	1971	1971	0
202	20240607	175700	69437345	1971	1971	1971	1971	0
203	20240607	175600	69437345	1971	1971	1971	1971	0
204	20240607	175500	69437345	1971	1971	1971	1971	0
205	20240607	175400	69437345	1971	1971	1971	1971	0
206	20240607	175300	69437345	1971	1971	1971	1971	0
207	20240607	175200	69437345	1971	1971	1971	1971	0
208	20240607	175100	69437345	1971	1971	1971	1971	0
209	20240607	175000	69437345	1971	1971	1971	1971	0
210	20240607	174900	69437345	1971	1971	1971	1971	0
211	20240607	174800	69437345	1971	1971	1971	1971	0
212	20240607	174700	69437345	1971	1971	1971	1971	318
213	20240607	174600	69437345	1971	1971	1971	1971	0
214	20240607	174500	69437345	1971	1971	1971	1971	0
215	20240607	174400	69437345	1971	1971	1971	1971	0
216	20240607	174300	69437345	1971	1971	1971	1971	0
217	20240607	174200	69437345	1971	1971	1971	1971	0
218	20240607	174100	69437345	1971	1971	1971	1971	0
219	20240607	174000	69437345	1971	1971	1971	1971	0
220	20240607	173900	69437345	1971	1971	1971	1971	0
221	20240607	173800	69437345	1971	1971	1971	1971	0
222	20240607	173700	69437345	1971	1971	1971	1971	0
223	20240607	173600	69437345	1971	1971	1971	1971	0
224	20240607	173500	69437345	1971	1971	1971	1971	0
225	20240607	173400	69437345	1971	1971	1971	1971	0
226	20240607	173300	69437345	1971	1971	1971	1971	0
227	20240607	173200	69437345	1971	1971	1971	1971	0
228	20240607	173100	69437345	1971	1971	1971	1971	0
229	20240607	173000	69437345	1971	1971	1971	1971	0
230	20240607	172900	69437345	1971	1971	1971	1971	0
231	20240607	172800	69437345	1971	1971	1971	1971	0
232	20240607	172700	69437345	1971	1971	1971	1971	0
233	20240607	172600	69437345	1971	1971	1971	1971	0
234	20240607	172500	69437345	1971	1971	1971	1971	0
235	20240607	172400	69437345	1971	1971	1971	1971	0
236	20240607	172300	69437345	1971	1971	1971	1971	0
237	20240607	172200	69437345	1971	1971	1971	1971	0
238	20240607	172100	69437345	1971	1971	1971	1971	0
239	20240607	172000	69437345	1971	1971	1971	1971	0
240	20240607	171900	69437345	1971	1971	1971	1971	0
241	20240607	171800	69437345	1971	1971	1971	1971	0
242	20240607	171700	69437345	1971	1971	1971	1971	318
243	20240607	171600	69437345	1971	1971	1971	1971	0
244	20240607	171500	69437345	1971	1971	1971	1971	0
245	20240607	171400	69437345	1971	1971	1971	1971	0
246	20240607	171300	69437345	1971	1971	1971	1971	0
247	20240607	171200	69437345	1971	1971	1971	1971	0
248	20240607	171100	69437345	1971	1971	1971	1971	0
249	20240607	171000	69437345	1971	1971	1971	1971	0
250	20240607	170900	69437345	1971	1971	1971	1971	0
251	20240607	170800	69437345	1971	1971	1971	1971	0
252	20240607	170700	69437345	1971	1971	1971	1971	0
253	20240607	170600	69437345	1971	1971	1971	1971	0
254	20240607	170500	69437345	1971	1971	1971	1971	0
255	20240607	170400	69437345	1971	1971	1971	1971	0
256	20240607	170300	69437345	1971	1971	1971	1971	0
257	20240607	170200	69437345	1971	1971	1971	1971	0
258	20240607	170100	69437345	1971	1971	1971	1971	0
259	20240607	170000	69437345	1971	1971	1971	1971	0
260	20240607	165900	69437345	1971	1971	1971	1971	0
261	20240607	165800	69437345	1971	1971	1971	1971	0
262	20240607	165700	69437345	1971	1971	1971	1971	0
263	20240607	165600	69437345	1971	1971	1971	1971	0
264	20240607	165500	69437345	1971	1971	1971	1971	0
265	20240607	165400	69437345	1971	1971	1971	1971	0
266	20240607	165300	69437345	1971	1971	1971	1971	0
267	20240607	165200	69437345	1971	1971	1971	1971	0
268	20240607	165100	69437345	1971	1971	1971	1971	0
269	20240607	165000	69437345	1971	1971	1971	1971	0
270	20240607	164900	69437345	1971	1971	1971	1971	0
271	20240607	164800	69437345	1971	1971	1971	1971	0
272	20240607	164700	69437345	1971	1971	1971	1971	318
273	20240607	164600	69437345	1971	1971	1971	1971	0
274	20240607	164500	69437345	1971	1971	1971	1971	0
275	20240607	164400	69437345	1971	1971	1971	1971	0
276	20240607	164300	69437345	1971	1971	1971	1971	0
277	20240607	164200	69437345	1971	1971	1971	1971	0
278	20240607	164100	69437345	1971	1971	1971	1971	0
279	20240607	164000	69437345	1971	1971	1971	1971	0
280	20240607	163900	69437345	1971	1971	1971	1971	0
281	20240607	163800	69437345	1971	1971	1971	1971	0
282	20240607	163700	69437345	1971	1971	1971	1971	0
283	20240607	163600	69437345	1971	1971	1971	1971	0
284	20240607	163500	69437345	1971	1971	1971	1971	0
285	20240607	163400	69437345	1971	1971	1971	1971	0
286	20240607	163300	69437345	1971	1971	1971	1971	0
287	20240607	163200	69437345	1971	1971	1971	1971	0
288	20240607	163100	69437345	1971	1971	1971	1971	0
289	20240607	163000	69437345	1971	1971	1971	1971	0
290	20240607	162900	69437345	1971	1971	1971	1971	0
291	20240607	162800	69437345	1971	1971	1971	1971	0
292	20240607	162700	69437345	1971	1971	1971	1971	0
293	20240607	162600	69437345	1971	1971	1971	1971	0
294	20240607	162500	69437345	1971	1971	1971	1971	0
295	20240607	162400	69437345	1971	1971	1971	1971	0
296	20240607	162300	69437345	1971	1971	1971	1971	0
297	20240607	162200	69437345	1971	1971	1971	1971	0
298	20240607	162100	69437345	1971	1971	1971	1971	0
299	20240607	162000	69437345	1971	1971	1971	1971	0
300	20240607	161900	69437345	1971	1971	1971	1971	0
301	20240607	161800	69437345	1971	1971	1971	1971	0
302	20240607	161700	69437345	1971	1971	1971	1971	318
303	20240607	161600	69437345	1971	1971	1971	1971	0
304	20240607	161500	69437345	1971	1971	1971	1971	0
305	20240607	161400	69437345	1971	1971	1971	1971	0
306	20240607	161300	69437345	1971	1971	1971	1971	0
307	20240607	161200	69437345	1971	1971	1971	1971	0
308	20240607	161100	69437345	1971	1971	1971	1971	0
309	20240607	161000	69437345	1971	1971	1971	1971	0
310	20240607	160900	69437345	1971	1971	1971	1971	0
311	20240607	160800	69437345	1971	1971	1971	1971	0
312	20240607	160700	69437345	1971	1971	1971	1971	0
313	20240607	160600	69437345	1971	1971	1971	1971	0
314	20240607	160500	69437345	1971	1971	1971	1971	0
315	20240607	160400	69437345	1971	1971	1971	1971	0
316	20240607	160300	69437345	1971	1971	1971	1971	0
317	20240607	160200	69437345	1971	1971	1971	1971	0
318	20240607	160100	69437345	1971	1971	1971	1971	0
319	20240607	160000	69437345	1971	1971	1971	1971	0
320	20240607	155900	69437345	1971	1971	1971	1971	0
321	20240607	155800	69437345	1971	1971	1971	1971	0
322	20240607	155700	69437345	1971	1971	1971	1971	0
323	20240607	155600	69437345	1971	1971	1971	1971	0
324	20240607	155500	69437345	1971	1971	1971	1971	0
325	20240607	155400	69437345	1971	1971	1971	1971	0
326	20240607	155300	69437345	1971	1971	1971	1971	0
327	20240607	155200	69437345	1971	1971	1971	1971	0
328	20240607	155100	69437345	1971	1971	1971	1971	0
329	20240607	155000	69437345	1971	1971	1971	1971	0
330	20240607	154900	69437345	1971	1971	1971	1971	0
331	20240607	154800	69437345	1971	1971	1971	1971	0
332	20240607	154700	69437345	1971	1971	1971	1971	318
333	20240607	154600	69437345	1971	1971	1971	1971	0
334	20240607	154500	69437345	1971	1971	1971	1971	0
335	20240607	154400	69437345	1971	1971	1971	1971	0
336	20240607	154300	69437345	1971	1971	1971	1971	0
337	20240607	154200	69437345	1971	1971	1971	1971	0
338	20240607	154100	69437345	1971	1971	1971	1971	0
339	20240607	154000	69437345	1971	1971	1971	1971	0
340	20240607	153900	69437345	1971	1971	1971	1971	0
341	20240607	153800	69437345	1971	1971	1971	1971	0
342	20240607	153700	69437345	1971	1971	1971	1971	0
343	20240607	153600	69437345	1971	1971	1971	1971	0
344	20240607	153500	69437345	1971	1971	1971	1971	0
345	20240607	153400	69437345	1971	1971	1971	1971	0
346	20240607	153300	69437345	1971	1971	1971	1971	0
347	20240607	153200	69437345	1971	1971	1971	1971	0
348	20240607	153100	69437345	1971	1971	1971	1971	0
349	20240607	153000	69437345	1971	1971	1971	1971	318
350	20240607	152900	68810567	1971	1971	1971	1971	0
351	20240607	152800	68810567	1971	1971	1971	1971	0
352	20240607	152700	68810567	1971	1971	1971	1971	0
353	20240607	152600	68810567	1971	1971	1971	1971	0
354	20240607	152500	68810567	1971	1971	1971	1971	0
355	20240607	152400	68810567	1971	1971	1971	1971	0
356	20240607	152300	68810567	1971	1971	1971	1971	0
357	20240607	152200	68810567	1971	1971	1971	1971	0
358	20240607	152100	68810567	1971	1971	1971	1971	0
359	20240607	152000	68810567	1971	1971	1971	1971	0
360	20240607	151900	68810567	1971	1971	1971	1971	8
361	20240607	151800	68794799	1971	1971	1971	1971	75
362	20240607	151700	68646974	1971	1971	1971	1971	450
363	20240607	151600	67760024	1976	1972	1976	1972	12
364	20240607	151500	67736320	1972	1972	1972	1972	0
365	20240607	151400	67736320	1972	1972	1972	1972	0
366	20240607	151300	67736320	1972	1972	1972	1972	0
367	20240607	151200	67736320	1972	1972	1972	1972	62
368	20240607	151100	67614056	1972	1972	1972	1972	0
369	20240607	151000	67614056	1972	1972	1972	1972	0
370	20240607	150900	67614056	1972	1972	1972	1972	0
371	20240607	150800	67614056	1972	1972	1972	1972	1
372	20240607	150700	67612084	1972	1972	1972	1972	124
373	20240607	150600	67367556	1972	1972	1972	1972	0
374	20240607	150500	67367556	1972	1972	1972	1972	508
375	20240607	150400	66365780	1972	1972	1972	1972	0
376	20240607	150300	66365780	1972	1972	1972	1972	0
377	20240607	150200	66365780	1972	1974	1974	1972	3385
378	20240607	150100	59686688	1974	1974	1974	1974	0
379	20240607	150000	59686688	1974	1974	1974	1974	3
380	20240607	145900	59680766	1973	1973	1973	1973	310
381	20240607	145800	59069136	1973	1973	1973	1973	0
382	20240607	145700	59069136	1973	1973	1973	1973	0
383	20240607	145600	59069136	1973	1973	1973	1973	0
384	20240607	145500	59069136	1973	1973	1973	1973	0
385	20240607	145400	59069136	1973	1973	1973	1973	0
386	20240607	145300	59069136	1973	1973	1973	1973	0
387	20240607	145200	59069136	1973	1973	1973	1973	0
388	20240607	145100	59069136	1973	1973	1973	1973	0
389	20240607	145000	59069136	1973	1973	1973	1973	0
390	20240607	144900	59069136	1973	1973	1973	1973	0
391	20240607	144800	59069136	1973	1973	1973	1973	0
392	20240607	144700	59069136	1973	1973	1973	1973	0
393	20240607	144600	59069136	1973	1973	1973	1973	0
394	20240607	144500	59069136	1973	1974	1974	1973	2
395	20240607	144400	59065189	1972	1972	1972	1972	0
396	20240607	144300	59065189	1972	1972	1972	1972	0
397	20240607	144200	59065189	1972	1972	1972	1972	0
398	20240607	144100	59065189	1972	1972	1972	1972	0
399	20240607	144000	59065189	1972	1972	1972	1972	0
400	20240607	143900	59065189	1972	1972	1972	1972	0
401	20240607	143800	59065189	1972	1972	1972	1972	0
402	20240607	143700	59065189	1972	1972	1972	1972	0
403	20240607	143600	59065189	1972	1972	1972	1972	0
404	20240607	143500	59065189	1972	1972	1972	1972	0
405	20240607	143400	59065189	1972	1972	1972	1972	0
406	20240607	143300	59065189	1972	1972	1972	1972	0
407	20240607	143200	59065189	1972	1972	1972	1972	0
408	20240607	143100	59065189	1972	1972	1972	1972	0
409	20240607	143000	59065189	1972	1972	1972	1972	0
410	20240607	142900	59065189	1972	1972	1972	1972	0
411	20240607	142800	59065189	1972	1972	1972	1972	0
412	20240607	142700	59065189	1972	1972	1972	1972	0
413	20240607	142600	59065189	1972	1972	1972	1972	0
414	20240607	142500	59065189	1972	1972	1972	1972	0
415	20240607	142400	59065189	1972	1972	1972	1972	0
416	20240607	142300	59065189	1972	1972	1972	1972	0
417	20240607	142200	59065189	1972	1972	1972	1972	0
418	20240607	142100	59065189	1972	1972	1972	1972	0
419	20240607	142000	59065189	1972	1972	1972	1972	0
420	20240607	141900	59065189	1972	1972	1972	1972	0
421	20240607	141800	59065189	1972	1972	1972	1972	0
422	20240607	141700	59065189	1972	1972	1972	1972	0
423	20240607	141600	59065189	1972	1972	1972	1972	0
424	20240607	141500	59065189	1972	1972	1972	1972	0
425	20240607	141400	59065189	1972	1972	1972	1972	0
426	20240607	141300	59065189	1972	1972	1972	1972	0
427	20240607	141200	59065189	1972	1972	1972	1972	0
428	20240607	141100	59065189	1972	1972	1972	1972	0
429	20240607	141000	59065189	1972	1972	1972	1972	47
430	20240607	140900	58972505	1973	1973	1973	1973	0
431	20240607	140800	58972505	1973	1973	1973	1973	0
432	20240607	140700	58972505	1973	1973	1973	1973	2946
433	20240607	140600	53160047	1973	1973	1973	1973	509
434	20240607	140500	52155790	1974	1974	1974	1974	0
435	20240607	140400	52155790	1974	1974	1974	1974	0
436	20240607	140300	52155790	1974	1974	1974	1974	0
437	20240607	140200	52155790	1974	1974	1974	1974	0
438	20240607	140100	52155790	1974	1974	1974	1974	0
439	20240607	140000	52155790	1974	1974	1974	1974	0
440	20240607	135900	52155790	1974	1974	1974	1974	0
441	20240607	135800	52155790	1974	1974	1974	1974	0
442	20240607	135700	52155790	1974	1974	1974	1974	101
443	20240607	135600	51956416	1974	1974	1974	1974	200
444	20240607	135500	51561616	1974	1974	1974	1974	0
445	20240607	135400	51561616	1974	1974	1974	1974	0
446	20240607	135300	51561616	1974	1974	1974	1974	0
447	20240607	135200	51561616	1974	1974	1974	1974	0
448	20240607	135100	51561616	1974	1974	1974	1974	0
449	20240607	135000	51561616	1974	1974	1974	1974	135
450	20240607	134900	51295126	1974	1974	1974	1974	0
451	20240607	134800	51295126	1974	1974	1974	1974	0
452	20240607	134700	51295126	1974	1974	1974	1974	0
453	20240607	134600	51295126	1974	1974	1974	1974	0
454	20240607	134500	51295126	1974	1974	1974	1974	0
455	20240607	134400	51295126	1974	1974	1974	1974	0
456	20240607	134300	51295126	1974	1974	1974	1974	0
457	20240607	134200	51295126	1974	1974	1974	1974	100
458	20240607	134100	51097726	1974	1974	1974	1974	0
459	20240607	134000	51097726	1974	1974	1974	1974	0
460	20240607	133900	51097726	1974	1974	1974	1974	0
461	20240607	133800	51097726	1974	1974	1974	1974	0
462	20240607	133700	51097726	1974	1974	1974	1974	0
463	20240607	133600	51097726	1974	1974	1974	1974	0
464	20240607	133500	51097726	1974	1974	1974	1974	0
465	20240607	133400	51097726	1974	1974	1974	1974	1
466	20240607	133300	51095752	1974	1974	1974	1974	0
467	20240607	133200	51095752	1974	1974	1974	1974	99
468	20240607	133100	50900326	1973	1973	1973	1973	0
469	20240607	133000	50900326	1973	1973	1973	1973	427
470	20240607	132900	50057855	1973	1973	1973	1973	0
471	20240607	132800	50057855	1973	1973	1973	1973	0
472	20240607	132700	50057855	1973	1973	1973	1973	100
473	20240607	132600	49860555	1974	1974	1974	1974	0
474	20240607	132500	49860555	1974	1974	1974	1974	0
475	20240607	132400	49860555	1974	1974	1974	1974	0
476	20240607	132300	49860555	1974	1974	1974	1974	0
477	20240607	132200	49860555	1974	1974	1974	1974	0
478	20240607	132100	49860555	1974	1974	1974	1974	0
479	20240607	132000	49860555	1974	1974	1974	1974	0
480	20240607	131900	49860555	1974	1974	1974	1974	30
481	20240607	131800	49801335	1974	1974	1974	1974	0
482	20240607	131700	49801335	1974	1974	1974	1974	0
483	20240607	131600	49801335	1974	1974	1974	1974	0
484	20240607	131500	49801335	1974	1974	1974	1974	0
485	20240607	131400	49801335	1974	1974	1974	1974	100
486	20240607	131300	49603935	1973	1973	1973	1973	0
487	20240607	131200	49603935	1973	1973	1973	1973	0
488	20240607	131100	49603935	1973	1973	1973	1973	0
489	20240607	131000	49603935	1973	1973	1973	1973	0
490	20240607	130900	49603935	1973	1973	1973	1973	0
491	20240607	130800	49603935	1973	1973	1973	1973	0
492	20240607	130700	49603935	1973	1973	1973	1973	66
493	20240607	130600	49473717	1973	1973	1973	1973	0
494	20240607	130500	49473717	1973	1973	1973	1973	0
495	20240607	130400	49473717	1973	1973	1973	1973	0
496	20240607	130300	49473717	1973	1973	1973	1973	0
497	20240607	130200	49473717	1973	1973	1973	1973	0
498	20240607	130100	49473717	1973	1973	1973	1973	0
499	20240607	130000	49473717	1973	1973	1973	1973	0
500	20240607	125900	49473717	1973	1973	1973	1973	0
501	20240607	125800	49473717	1973	1973	1973	1973	0
502	20240607	125700	49473717	1973	1973	1973	1973	0
503	20240607	125600	49473717	1973	1973	1973	1973	0
504	20240607	125500	49473717	1973	1973	1973	1973	100
505	20240607	125400	49276417	1972	1972	1972	1972	0
506	20240607	125300	49276417	1972	1972	1972	1972	0
507	20240607	125200	49276417	1972	1972	1972	1972	0
508	20240607	125100	49276417	1972	1972	1972	1972	0
509	20240607	125000	49276417	1972	1972	1972	1972	0
510	20240607	124900	49276417	1972	1972	1972	1972	0
511	20240607	124800	49276417	1972	1972	1972	1972	0
512	20240607	124700	49276417	1972	1972	1972	1972	0
513	20240607	124600	49276417	1972	1972	1972	1972	0
514	20240607	124500	49276417	1972	1972	1972	1972	0
515	20240607	124400	49276417	1972	1972	1972	1972	0
516	20240607	124300	49276417	1972	1972	1972	1972	0
517	20240607	124200	49276417	1972	1972	1972	1972	0
518	20240607	124100	49276417	1972	1972	1972	1972	0
519	20240607	124000	49276417	1972	1972	1972	1972	0
520	20240607	123900	49276417	1972	1972	1972	1972	0
521	20240607	123800	49276417	1972	1972	1972	1972	0
522	20240607	123700	49276417	1972	1972	1972	1972	0
523	20240607	123600	49276417	1972	1972	1972	1972	0
524	20240607	123500	49276417	1972	1972	1972	1972	0
525	20240607	123400	49276417	1972	1972	1972	1972	0
526	20240607	123300	49276417	1972	1972	1972	1972	0
527	20240607	123200	49276417	1972	1972	1972	1972	0
528	20240607	123100	49276417	1972	1972	1972	1972	0
529	20240607	123000	49276417	1972	1972	1972	1972	0
530	20240607	122900	49276417	1972	1972	1972	1972	0
531	20240607	122800	49276417	1972	1972	1972	1972	0
532	20240607	122700	49276417	1972	1972	1972	1972	0
533	20240607	122600	49276417	1972	1973	1973	1972	600
534	20240607	122500	48093204	1972	1972	1972	1972	0
535	20240607	122400	48093204	1972	1972	1972	1972	0
536	20240607	122300	48093204	1972	1972	1972	1972	0
537	20240607	122200	48093204	1972	1972	1972	1972	0
538	20240607	122100	48093204	1972	1972	1972	1972	0
539	20240607	122000	48093204	1972	1972	1972	1972	0
540	20240607	121900	48093204	1972	1972	1972	1972	0
541	20240607	121800	48093204	1972	1972	1972	1972	0
542	20240607	121700	48093204	1972	1972	1972	1972	0
543	20240607	121600	48093204	1972	1972	1972	1972	0
544	20240607	121500	48093204	1972	1972	1972	1972	0
545	20240607	121400	48093204	1972	1972	1972	1972	0
546	20240607	121300	48093204	1972	1972	1972	1972	0
547	20240607	121200	48093204	1972	1972	1972	1972	0
548	20240607	121100	48093204	1972	1972	1972	1972	0
549	20240607	121000	48093204	1972	1972	1972	1972	0
550	20240607	120900	48093204	1972	1974	1974	1972	2000
551	20240607	120800	44147539	1974	1974	1974	1974	0
552	20240607	120700	44147539	1974	1974	1974	1974	0
553	20240607	120600	44147539	1974	1974	1974	1974	0
554	20240607	120500	44147539	1974	1974	1974	1974	0
555	20240607	120400	44147539	1974	1974	1974	1974	0
556	20240607	120300	44147539	1974	1974	1974	1974	0
557	20240607	120200	44147539	1974	1974	1974	1974	0
558	20240607	120100	44147539	1974	1974	1974	1974	0
559	20240607	120000	44147539	1974	1974	1974	1974	0
560	20240607	115900	44147539	1974	1974	1974	1974	0
561	20240607	115800	44147539	1974	1974	1974	1974	0
562	20240607	115700	44147539	1974	1974	1974	1974	0
563	20240607	115600	44147539	1974	1974	1974	1974	0
564	20240607	115500	44147539	1974	1974	1974	1974	6
565	20240607	115400	44135695	1974	1974	1974	1974	550
566	20240607	115300	43049995	1974	1974	1974	1974	0
567	20240607	115200	43049995	1974	1974	1974	1974	0
568	20240607	115100	43049995	1974	1974	1974	1974	0
569	20240607	115000	43049995	1974	1974	1974	1974	0
570	20240607	114900	43049995	1974	1974	1974	1974	0
571	20240607	114800	43049995	1974	1974	1974	1974	0
572	20240607	114700	43049995	1974	1974	1974	1974	0
573	20240607	114600	43049995	1974	1974	1974	1974	128
574	20240607	114500	42797323	1977	1977	1977	1977	0
575	20240607	114400	42797323	1977	1977	1977	1977	0
576	20240607	114300	42797323	1977	1977	1977	1977	55
577	20240607	114200	42688588	1974	1974	1974	1974	0
578	20240607	114100	42688588	1974	1974	1974	1974	0
579	20240607	114000	42688588	1974	1974	1974	1974	0
580	20240607	113900	42688588	1974	1974	1974	1974	0
581	20240607	113800	42688588	1974	1974	1974	1974	0
582	20240607	113700	42688588	1974	1974	1974	1974	0
583	20240607	113600	42688588	1974	1974	1974	1974	0
584	20240607	113500	42688588	1974	1974	1974	1974	0
585	20240607	113400	42688588	1974	1974	1974	1974	0
586	20240607	113300	42688588	1974	1974	1974	1974	0
587	20240607	113200	42688588	1974	1974	1974	1974	0
588	20240607	113100	42688588	1974	1974	1974	1974	0
589	20240607	113000	42688588	1974	1974	1974	1974	0
590	20240607	112900	42688588	1974	1974	1974	1974	0
591	20240607	112800	42688588	1974	1974	1974	1974	535
592	20240607	112700	41632498	1976	1976	1976	1976	0
593	20240607	112600	41632498	1976	1976	1976	1976	0
594	20240607	112500	41632498	1976	1976	1976	1976	0
595	20240607	112400	41632498	1976	1976	1976	1976	0
596	20240607	112300	41632498	1976	1976	1976	1976	0
597	20240607	112200	41632498	1976	1976	1976	1976	0
598	20240607	112100	41632498	1976	1976	1976	1976	0
599	20240607	112000	41632498	1976	1976	1976	1976	75
600	20240607	111900	41484298	1977	1977	1977	1977	0
601	20240607	111800	41484298	1977	1977	1977	1977	0
602	20240607	111700	41484298	1977	1977	1977	1977	0
603	20240607	111600	41484298	1977	1977	1977	1977	50
604	20240607	111500	41385448	1973	1973	1973	1973	0
605	20240607	111400	41385448	1973	1973	1973	1973	0
606	20240607	111300	41385448	1973	1973	1973	1973	0
607	20240607	111200	41385448	1973	1973	1973	1973	0
608	20240607	111100	41385448	1973	1973	1973	1973	24
609	20240607	111000	41338096	1977	1977	1977	1977	50
610	20240607	110900	41239246	1977	1977	1977	1977	50
611	20240607	110800	41140396	1972	1972	1972	1972	0
612	20240607	110700	41140396	1972	1972	1972	1972	0
613	20240607	110600	41140396	1972	1972	1972	1972	0
614	20240607	110500	41140396	1972	1972	1972	1972	0
615	20240607	110400	41140396	1972	1972	1972	1972	0
616	20240607	110300	41140396	1972	1972	1972	1972	0
617	20240607	110200	41140396	1972	1972	1972	1972	0
618	20240607	110100	41140396	1972	1972	1972	1972	0
619	20240607	110000	41140396	1972	1973	1973	1972	127
620	20240607	105900	40889890	1973	1973	1973	1973	0
621	20240607	105800	40889890	1973	1973	1973	1973	0
622	20240607	105700	40889890	1973	1973	1973	1973	0
623	20240607	105600	40889890	1973	1973	1973	1973	0
624	20240607	105500	40889890	1973	1973	1973	1973	0
625	20240607	105400	40889890	1973	1973	1973	1973	32
626	20240607	105300	40826754	1972	1972	1972	1972	0
627	20240607	105200	40826754	1972	1975	1975	1972	887
628	20240607	105100	39076056	1977	1977	1977	1977	100
629	20240607	105000	38878356	1977	1977	1977	1977	0
630	20240607	104900	38878356	1977	1977	1977	1977	0
631	20240607	104800	38878356	1977	1977	1977	1977	50
632	20240607	104700	38779506	1975	1975	1975	1975	7
633	20240607	104600	38765681	1972	1972	1972	1972	0
634	20240607	104500	38765681	1972	1972	1972	1972	0
635	20240607	104400	38765681	1972	1972	1972	1972	47
636	20240607	104300	38672997	1972	1974	1974	1972	943
637	20240607	104200	36812473	1974	1974	1974	1974	874
638	20240607	104100	35087197	1975	1975	1975	1975	0
639	20240607	104000	35087197	1975	1975	1975	1975	0
640	20240607	103900	35087197	1975	1975	1975	1975	0
641	20240607	103800	35087197	1975	1975	1975	1975	39
642	20240607	103700	35010172	1975	1975	1975	1975	1000
643	20240607	103600	33035172	1975	1975	1975	1975	0
644	20240607	103500	33035172	1975	1975	1975	1975	0
645	20240607	103400	33035172	1975	1975	1975	1975	0
646	20240607	103300	33035172	1975	1975	1975	1975	0
647	20240607	103200	33035172	1975	1975	1975	1975	100
648	20240607	103100	32837672	1975	1975	1975	1975	0
649	20240607	103000	32837672	1975	1975	1975	1975	1
650	20240607	102900	32835697	1976	1976	1976	1976	499
651	20240607	102800	31849673	1976	1976	1976	1976	0
652	20240607	102700	31849673	1976	1976	1976	1976	0
653	20240607	102600	31849673	1976	1976	1976	1976	0
654	20240607	102500	31849673	1976	1977	1977	1976	3
655	20240607	102400	31843744	1977	1977	1977	1977	0
656	20240607	102300	31843744	1977	1977	1977	1977	0
657	20240607	102200	31843744	1977	1977	1977	1977	0
658	20240607	102100	31843744	1977	1973	1977	1973	852
659	20240607	102000	30162340	1974	1974	1974	1974	433
660	20240607	101900	29307598	1974	1974	1974	1974	0
661	20240607	101800	29307598	1974	1975	1975	1974	565
662	20240607	101700	28191724	1975	1975	1975	1975	0
663	20240607	101600	28191724	1975	1975	1975	1975	489
664	20240607	101500	27225949	1975	1976	1976	1975	6706
665	20240607	101400	13979218	1977	1977	1977	1977	11
666	20240607	101300	13957471	1977	1977	1977	1977	50
667	20240607	101200	13858621	1977	1977	1977	1977	0
668	20240607	101100	13858621	1977	1977	1977	1977	0
669	20240607	101000	13858621	1977	1977	1977	1977	0
670	20240607	100900	13858621	1977	1977	1977	1977	0
671	20240607	100800	13858621	1977	1977	1977	1977	3927
672	20240607	100700	6094942	1977	1977	1977	1977	0
673	20240607	100600	6094942	1977	1977	1977	1977	0
674	20240607	100500	6094942	1977	1977	1977	1977	0
675	20240607	100400	6094942	1977	1978	1978	1977	373
676	20240607	100300	5357216	1979	1986	1986	1979	48
677	20240607	100200	5262217	1979	1979	1979	1979	0
678	20240607	100100	5262217	1979	1979	1979	1979	0
679	20240607	100000	5262217	1979	1979	1979	1979	1
680	20240607	095900	5260238	1980	1980	1980	1980	0
681	20240607	095800	5260238	1980	1980	1980	1980	1
682	20240607	095700	5258258	1985	1985	1985	1985	0
683	20240607	095600	5258258	1985	1985	1985	1985	0
684	20240607	095500	5258258	1985	1985	1985	1985	0
685	20240607	095400	5258258	1985	1985	1985	1985	0
686	20240607	095300	5258258	1985	1985	1985	1985	500
687	20240607	095200	4265758	1986	1986	1986	1986	0
688	20240607	095100	4265758	1986	1986	1986	1986	0
689	20240607	095000	4265758	1986	1986	1986	1986	0
690	20240607	094900	4265758	1986	1986	1986	1986	0
691	20240607	094800	4265758	1986	1986	1986	1986	0
692	20240607	094700	4265758	1986	1986	1986	1986	0
693	20240607	094600	4265758	1986	1986	1986	1986	0
694	20240607	094500	4265758	1986	1986	1986	1986	0
695	20240607	094400	4265758	1986	1986	1986	1986	0
696	20240607	094300	4265758	1986	1986	1986	1986	0
697	20240607	094200	4265758	1986	1986	1986	1986	0
698	20240607	094100	4265758	1986	1986	1986	1986	0
699	20240607	094000	4265758	1986	1986	1986	1986	0
700	20240607	093900	4265758	1986	1986	1986	1986	0
701	20240607	093800	4265758	1986	1986	1986	1986	0
702	20240607	093700	4265758	1986	1986	1986	1986	0
703	20240607	093600	4265758	1986	1986	1986	1986	2
704	20240607	093500	4261786	1986	1986	1986	1986	0
705	20240607	093400	4261786	1986	1986	1986	1986	0
706	20240607	093300	4261786	1986	1986	1986	1986	10
707	20240607	093200	4241926	1987	1987	1987	1987	0
708	20240607	093100	4241926	1987	1987	1987	1987	0
709	20240607	093000	4241926	1987	1987	1987	1987	0
710	20240607	092900	4241926	1987	1987	1987	1987	0
711	20240607	092800	4241926	1987	1987	1987	1987	0
712	20240607	092700	4241926	1987	1987	1987	1987	0
713	20240607	092600	4241926	1987	1987	1987	1987	0
714	20240607	092500	4241926	1987	1987	1987	1987	20
715	20240607	092400	4202186	1978	1978	1978	1978	217
716	20240607	092300	3772960	1979	1979	1979	1979	483
717	20240607	092200	2817103	1979	1979	1979	1979	0
718	20240607	092100	2817103	1979	1980	1980	1979	400
719	20240607	092000	2025502	1979	1979	1979	1979	0
720	20240607	091900	2025502	1979	1979	1979	1979	0
721	20240607	091800	2025502	1979	1979	1979	1979	0
722	20240607	091700	2025502	1979	1979	1979	1979	0
723	20240607	091600	2025502	1979	1979	1979	1979	0
724	20240607	091500	2025502	1979	1979	1979	1979	0
725	20240607	091400	2025502	1979	1979	1979	1979	0
726	20240607	091300	2025502	1979	1979	1979	1979	48
727	20240607	091200	1930510	1988	1988	1988	1988	0
728	20240607	091100	1930510	1988	1988	1988	1988	0
729	20240607	091000	1930510	1988	1988	1988	1988	50
730	20240607	090900	1831110	1988	1988	1988	1988	0
731	20240607	090800	1831110	1988	1988	1988	1988	0
732	20240607	090700	1831110	1988	1988	1988	1988	0
733	20240607	090600	1831110	1988	1988	1988	1988	0
734	20240607	090500	1831110	1988	1988	1988	1988	508
735	20240607	090400	821206	1989	1989	1989	1989	0
736	20240607	090300	821206	1989	1989	1989	1989	190
737	20240607	090200	443296	1979	1979	1979	1979	54
738	20240607	090100	336430	1979	1979	1979	1979	0
739	20240607	090000	336430	1979	1979	1979	1979	170