KissMeData/039310/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	192400	27019732	1984	1984	1984	1984	403
3	20240626	192300	27019732	1984	1984	1984	1984	0
4	20240626	192200	27019732	1984	1984	1984	1984	0
5	20240626	192100	27019732	1984	1984	1984	1984	0
6	20240626	192000	27019732	1984	1984	1984	1984	0
7	20240626	191900	27019732	1984	1984	1984	1984	0
8	20240626	191800	27019732	1984	1984	1984	1984	0
9	20240626	191700	27019732	1984	1984	1984	1984	0
10	20240626	191600	27019732	1984	1984	1984	1984	0
11	20240626	191500	27019732	1984	1984	1984	1984	0
12	20240626	191400	27019732	1984	1984	1984	1984	0
13	20240626	191300	27019732	1984	1984	1984	1984	0
14	20240626	191200	27019732	1984	1984	1984	1984	0
15	20240626	191100	27019732	1984	1984	1984	1984	0
16	20240626	191000	27019732	1984	1984	1984	1984	0
17	20240626	190900	27019732	1984	1984	1984	1984	0
18	20240626	190800	27019732	1984	1984	1984	1984	0
19	20240626	190700	27019732	1984	1984	1984	1984	0
20	20240626	190600	27019732	1984	1984	1984	1984	0
21	20240626	190500	27019732	1984	1984	1984	1984	0
22	20240626	190400	27019732	1984	1984	1984	1984	0
23	20240626	190300	27019732	1984	1984	1984	1984	0
24	20240626	190200	27019732	1984	1984	1984	1984	0
25	20240626	190100	27019732	1984	1984	1984	1984	0
26	20240626	190000	27019732	1984	1984	1984	1984	0
27	20240626	185900	27019732	1984	1984	1984	1984	0
28	20240626	185800	27019732	1984	1984	1984	1984	0
29	20240626	185700	27019732	1984	1984	1984	1984	0
30	20240626	185600	27019732	1984	1984	1984	1984	0
31	20240626	185500	27019732	1984	1984	1984	1984	0
32	20240626	185400	27019732	1984	1984	1984	1984	403
33	20240626	185300	27019732	1984	1984	1984	1984	0
34	20240626	185200	27019732	1984	1984	1984	1984	0
35	20240626	185100	27019732	1984	1984	1984	1984	0
36	20240626	185000	27019732	1984	1984	1984	1984	0
37	20240626	184900	27019732	1984	1984	1984	1984	0
38	20240626	184800	27019732	1984	1984	1984	1984	0
39	20240626	184700	27019732	1984	1984	1984	1984	0
40	20240626	184600	27019732	1984	1984	1984	1984	0
41	20240626	184500	27019732	1984	1984	1984	1984	0
42	20240626	184400	27019732	1984	1984	1984	1984	0
43	20240626	184300	27019732	1984	1984	1984	1984	0
44	20240626	184200	27019732	1984	1984	1984	1984	0
45	20240626	184100	27019732	1984	1984	1984	1984	0
46	20240626	184000	27019732	1984	1984	1984	1984	0
47	20240626	183900	27019732	1984	1984	1984	1984	0
48	20240626	183800	27019732	1984	1984	1984	1984	0
49	20240626	183700	27019732	1984	1984	1984	1984	0
50	20240626	183600	27019732	1984	1984	1984	1984	0
51	20240626	183500	27019732	1984	1984	1984	1984	0
52	20240626	183400	27019732	1984	1984	1984	1984	0
53	20240626	183300	27019732	1984	1984	1984	1984	0
54	20240626	183200	27019732	1984	1984	1984	1984	0
55	20240626	183100	27019732	1984	1984	1984	1984	0
56	20240626	183000	27019732	1984	1984	1984	1984	0
57	20240626	182900	27019732	1984	1984	1984	1984	0
58	20240626	182800	27019732	1984	1984	1984	1984	0
59	20240626	182700	27019732	1984	1984	1984	1984	0
60	20240626	182600	27019732	1984	1984	1984	1984	0
61	20240626	182500	27019732	1984	1984	1984	1984	0
62	20240626	182400	27019732	1984	1984	1984	1984	403
63	20240626	182300	27019732	1984	1984	1984	1984	0
64	20240626	182200	27019732	1984	1984	1984	1984	0
65	20240626	182100	27019732	1984	1984	1984	1984	0
66	20240626	182000	27019732	1984	1984	1984	1984	0
67	20240626	181900	27019732	1984	1984	1984	1984	0
68	20240626	181800	27019732	1984	1984	1984	1984	0
69	20240626	181700	27019732	1984	1984	1984	1984	0
70	20240626	181600	27019732	1984	1984	1984	1984	0
71	20240626	181500	27019732	1984	1984	1984	1984	0
72	20240626	181400	27019732	1984	1984	1984	1984	0
73	20240626	181300	27019732	1984	1984	1984	1984	0
74	20240626	181200	27019732	1984	1984	1984	1984	0
75	20240626	181100	27019732	1984	1984	1984	1984	0
76	20240626	181000	27019732	1984	1984	1984	1984	0
77	20240626	180900	27019732	1984	1984	1984	1984	0
78	20240626	180800	27019732	1984	1984	1984	1984	0
79	20240626	180700	27019732	1984	1984	1984	1984	0
80	20240626	180600	27019732	1984	1984	1984	1984	0
81	20240626	180500	27019732	1984	1984	1984	1984	0
82	20240626	180400	27019732	1984	1984	1984	1984	0
83	20240626	180300	27019732	1984	1984	1984	1984	0
84	20240626	180200	27019732	1984	1984	1984	1984	0
85	20240626	180100	27019732	1984	1984	1984	1984	0
86	20240626	180000	27019732	1984	1984	1984	1984	0
87	20240626	175900	27019732	1984	1984	1984	1984	0
88	20240626	175800	27019732	1984	1984	1984	1984	0
89	20240626	175700	27019732	1984	1984	1984	1984	0
90	20240626	175600	27019732	1984	1984	1984	1984	0
91	20240626	175500	27019732	1984	1984	1984	1984	0
92	20240626	175400	27019732	1984	1984	1984	1984	403
93	20240626	175300	27019732	1984	1984	1984	1984	0
94	20240626	175200	27019732	1984	1984	1984	1984	0
95	20240626	175100	27019732	1984	1984	1984	1984	0
96	20240626	175000	27019732	1984	1984	1984	1984	0
97	20240626	174900	27019732	1984	1984	1984	1984	0
98	20240626	174800	27019732	1984	1984	1984	1984	0
99	20240626	174700	27019732	1984	1984	1984	1984	0
100	20240626	174600	27019732	1984	1984	1984	1984	0
101	20240626	174500	27019732	1984	1984	1984	1984	0
102	20240626	174400	27019732	1984	1984	1984	1984	0
103	20240626	174300	27019732	1984	1984	1984	1984	0
104	20240626	174200	27019732	1984	1984	1984	1984	0
105	20240626	174100	27019732	1984	1984	1984	1984	0
106	20240626	174000	27019732	1984	1984	1984	1984	0
107	20240626	173900	27019732	1984	1984	1984	1984	0
108	20240626	173800	27019732	1984	1984	1984	1984	0
109	20240626	173700	27019732	1984	1984	1984	1984	0
110	20240626	173600	27019732	1984	1984	1984	1984	0
111	20240626	173500	27019732	1984	1984	1984	1984	0
112	20240626	173400	27019732	1984	1984	1984	1984	0
113	20240626	173300	27019732	1984	1984	1984	1984	0
114	20240626	173200	27019732	1984	1984	1984	1984	0
115	20240626	173100	27019732	1984	1984	1984	1984	0
116	20240626	173000	27019732	1984	1984	1984	1984	0
117	20240626	172900	27019732	1984	1984	1984	1984	0
118	20240626	172800	27019732	1984	1984	1984	1984	0
119	20240626	172700	27019732	1984	1984	1984	1984	0
120	20240626	172600	27019732	1984	1984	1984	1984	0
121	20240626	172500	27019732	1984	1984	1984	1984	0
122	20240626	172400	27019732	1984	1984	1984	1984	403
123	20240626	172300	27019732	1984	1984	1984	1984	0
124	20240626	172200	27019732	1984	1984	1984	1984	0
125	20240626	172100	27019732	1984	1984	1984	1984	0
126	20240626	172000	27019732	1984	1984	1984	1984	0
127	20240626	171900	27019732	1984	1984	1984	1984	0
128	20240626	171800	27019732	1984	1984	1984	1984	0
129	20240626	171700	27019732	1984	1984	1984	1984	0
130	20240626	171600	27019732	1984	1984	1984	1984	0
131	20240626	171500	27019732	1984	1984	1984	1984	0
132	20240626	171400	27019732	1984	1984	1984	1984	0
133	20240626	171300	27019732	1984	1984	1984	1984	0
134	20240626	171200	27019732	1984	1984	1984	1984	0
135	20240626	171100	27019732	1984	1984	1984	1984	0
136	20240626	171000	27019732	1984	1984	1984	1984	0
137	20240626	170900	27019732	1984	1984	1984	1984	0
138	20240626	170800	27019732	1984	1984	1984	1984	0
139	20240626	170700	27019732	1984	1984	1984	1984	0
140	20240626	170600	27019732	1984	1984	1984	1984	0
141	20240626	170500	27019732	1984	1984	1984	1984	0
142	20240626	170400	27019732	1984	1984	1984	1984	0
143	20240626	170300	27019732	1984	1984	1984	1984	0
144	20240626	170200	27019732	1984	1984	1984	1984	0
145	20240626	170100	27019732	1984	1984	1984	1984	0
146	20240626	170000	27019732	1984	1984	1984	1984	0
147	20240626	165900	27019732	1984	1984	1984	1984	0
148	20240626	165800	27019732	1984	1984	1984	1984	0
149	20240626	165700	27019732	1984	1984	1984	1984	0
150	20240626	165600	27019732	1984	1984	1984	1984	0
151	20240626	165500	27019732	1984	1984	1984	1984	0
152	20240626	165400	27019732	1984	1984	1984	1984	403
153	20240626	165300	27019732	1984	1984	1984	1984	0
154	20240626	165200	27019732	1984	1984	1984	1984	0
155	20240626	165100	27019732	1984	1984	1984	1984	0
156	20240626	165000	27019732	1984	1984	1984	1984	0
157	20240626	164900	27019732	1984	1984	1984	1984	0
158	20240626	164800	27019732	1984	1984	1984	1984	0
159	20240626	164700	27019732	1984	1984	1984	1984	0
160	20240626	164600	27019732	1984	1984	1984	1984	0
161	20240626	164500	27019732	1984	1984	1984	1984	0
162	20240626	164400	27019732	1984	1984	1984	1984	0
163	20240626	164300	27019732	1984	1984	1984	1984	0
164	20240626	164200	27019732	1984	1984	1984	1984	0
165	20240626	164100	27019732	1984	1984	1984	1984	0
166	20240626	164000	27019732	1984	1984	1984	1984	0
167	20240626	163900	27019732	1984	1984	1984	1984	0
168	20240626	163800	27019732	1984	1984	1984	1984	0
169	20240626	163700	27019732	1984	1984	1984	1984	0
170	20240626	163600	27019732	1984	1984	1984	1984	0
171	20240626	163500	27019732	1984	1984	1984	1984	0
172	20240626	163400	27019732	1984	1984	1984	1984	0
173	20240626	163300	27019732	1984	1984	1984	1984	0
174	20240626	163200	27019732	1984	1984	1984	1984	0
175	20240626	163100	27019732	1984	1984	1984	1984	0
176	20240626	163000	27019732	1984	1984	1984	1984	0
177	20240626	162900	27019732	1984	1984	1984	1984	0
178	20240626	162800	27019732	1984	1984	1984	1984	0
179	20240626	162700	27019732	1984	1984	1984	1984	0
180	20240626	162600	27019732	1984	1984	1984	1984	0
181	20240626	162500	27019732	1984	1984	1984	1984	0
182	20240626	162400	27019732	1984	1984	1984	1984	403
183	20240626	162300	27019732	1984	1984	1984	1984	0
184	20240626	162200	27019732	1984	1984	1984	1984	0
185	20240626	162100	27019732	1984	1984	1984	1984	0
186	20240626	162000	27019732	1984	1984	1984	1984	0
187	20240626	161900	27019732	1984	1984	1984	1984	0
188	20240626	161800	27019732	1984	1984	1984	1984	0
189	20240626	161700	27019732	1984	1984	1984	1984	0
190	20240626	161600	27019732	1984	1984	1984	1984	0
191	20240626	161500	27019732	1984	1984	1984	1984	0
192	20240626	161400	27019732	1984	1984	1984	1984	0
193	20240626	161300	27019732	1984	1984	1984	1984	0
194	20240626	161200	27019732	1984	1984	1984	1984	0
195	20240626	161100	27019732	1984	1984	1984	1984	0
196	20240626	161000	27019732	1984	1984	1984	1984	0
197	20240626	160900	27019732	1984	1984	1984	1984	0
198	20240626	160800	27019732	1984	1984	1984	1984	0
199	20240626	160700	27019732	1984	1984	1984	1984	0
200	20240626	160600	27019732	1984	1984	1984	1984	0
201	20240626	160500	27019732	1984	1984	1984	1984	0
202	20240626	160400	27019732	1984	1984	1984	1984	0
203	20240626	160300	27019732	1984	1984	1984	1984	0
204	20240626	160200	27019732	1984	1984	1984	1984	0
205	20240626	160100	27019732	1984	1984	1984	1984	0
206	20240626	160000	27019732	1984	1984	1984	1984	0
207	20240626	155900	27019732	1984	1984	1984	1984	0
208	20240626	155800	27019732	1984	1984	1984	1984	0
209	20240626	155700	27019732	1984	1984	1984	1984	0
210	20240626	155600	27019732	1984	1984	1984	1984	0
211	20240626	155500	27019732	1984	1984	1984	1984	0
212	20240626	155400	27019732	1984	1984	1984	1984	403
213	20240626	155300	27019732	1984	1984	1984	1984	0
214	20240626	155200	27019732	1984	1984	1984	1984	0
215	20240626	155100	27019732	1984	1984	1984	1984	0
216	20240626	155000	27019732	1984	1984	1984	1984	0
217	20240626	154900	27019732	1984	1984	1984	1984	0
218	20240626	154800	27019732	1984	1984	1984	1984	0
219	20240626	154700	27019732	1984	1984	1984	1984	0
220	20240626	154600	27019732	1984	1984	1984	1984	0
221	20240626	154500	27019732	1984	1984	1984	1984	0
222	20240626	154400	27019732	1984	1984	1984	1984	0
223	20240626	154300	27019732	1984	1984	1984	1984	0
224	20240626	154200	27019732	1984	1984	1984	1984	0
225	20240626	154100	27019732	1984	1984	1984	1984	0
226	20240626	154000	27019732	1984	1984	1984	1984	0
227	20240626	153900	27019732	1984	1984	1984	1984	0
228	20240626	153800	27019732	1984	1984	1984	1984	0
229	20240626	153700	27019732	1984	1984	1984	1984	0
230	20240626	153600	27019732	1984	1984	1984	1984	0
231	20240626	153500	27019732	1984	1984	1984	1984	0
232	20240626	153400	27019732	1984	1984	1984	1984	0
233	20240626	153300	27019732	1984	1984	1984	1984	0
234	20240626	153200	27019732	1984	1984	1984	1984	0
235	20240626	153100	27019732	1984	1984	1984	1984	0
236	20240626	153000	27019732	1984	1984	1984	1984	403
237	20240626	152900	26220180	1985	1985	1985	1985	0
238	20240626	152800	26220180	1985	1985	1985	1985	0
239	20240626	152700	26220180	1985	1985	1985	1985	0
240	20240626	152600	26220180	1985	1985	1985	1985	0
241	20240626	152500	26220180	1985	1985	1985	1985	0
242	20240626	152400	26220180	1985	1985	1985	1985	0
243	20240626	152300	26220180	1985	1985	1985	1985	0
244	20240626	152200	26220180	1985	1985	1985	1985	0
245	20240626	152100	26220180	1985	1985	1985	1985	0
246	20240626	152000	26220180	1985	1985	1985	1985	0
247	20240626	151900	26220180	1985	1980	1985	1980	871
248	20240626	151800	24495365	1971	1972	1972	1971	30
249	20240626	151700	24436216	1973	1974	1974	1973	81
250	20240626	151600	24276337	1974	1979	1979	1974	1043
251	20240626	151500	22217336	1980	1980	1980	1980	0
252	20240626	151400	22217336	1980	1980	1980	1980	0
253	20240626	151300	22217336	1980	1980	1980	1980	0
254	20240626	151200	22217336	1980	1980	1980	1980	0
255	20240626	151100	22217336	1980	1980	1980	1980	0
256	20240626	151000	22217336	1980	1980	1980	1980	0
257	20240626	150900	22217336	1980	1980	1980	1980	0
258	20240626	150800	22217336	1980	1980	1980	1980	0
259	20240626	150700	22217336	1980	1980	1980	1980	0
260	20240626	150600	22217336	1980	1980	1980	1980	0
261	20240626	150500	22217336	1980	1980	1980	1980	0
262	20240626	150400	22217336	1980	1980	1980	1980	0
263	20240626	150300	22217336	1980	1980	1980	1980	0
264	20240626	150200	22217336	1980	1980	1980	1980	0
265	20240626	150100	22217336	1980	1980	1980	1980	44
266	20240626	150000	22130216	1980	1980	1980	1980	4
267	20240626	145900	22122296	1980	1980	1980	1980	0
268	20240626	145800	22122296	1980	1980	1980	1980	0
269	20240626	145700	22122296	1980	1980	1980	1980	0
270	20240626	145600	22122296	1980	1980	1980	1980	0
271	20240626	145500	22122296	1980	1979	1980	1979	9
272	20240626	145400	22104478	1979	1979	1979	1979	0
273	20240626	145300	22104478	1979	1979	1979	1979	0
274	20240626	145200	22104478	1979	1979	1979	1979	0
275	20240626	145100	22104478	1979	1979	1979	1979	0
276	20240626	145000	22104478	1979	1979	1979	1979	0
277	20240626	144900	22104478	1979	1979	1979	1979	0
278	20240626	144800	22104478	1979	1979	1979	1979	0
279	20240626	144700	22104478	1979	1979	1979	1979	0
280	20240626	144600	22104478	1979	1979	1979	1979	2
281	20240626	144500	22100520	1976	1976	1976	1976	0
282	20240626	144400	22100520	1976	1976	1976	1976	0
283	20240626	144300	22100520	1976	1976	1976	1976	0
284	20240626	144200	22100520	1976	1976	1976	1976	0
285	20240626	144100	22100520	1976	1976	1976	1976	0
286	20240626	144000	22100520	1976	1976	1976	1976	10
287	20240626	143900	22080760	1976	1976	1976	1976	0
288	20240626	143800	22080760	1976	1976	1976	1976	31
289	20240626	143700	22019504	1976	1977	1977	1976	216
290	20240626	143600	21592622	1977	1977	1977	1977	0
291	20240626	143500	21592622	1977	1977	1977	1977	0
292	20240626	143400	21592622	1977	1977	1977	1977	0
293	20240626	143300	21592622	1977	1977	1977	1977	0
294	20240626	143200	21592622	1977	1977	1977	1977	0
295	20240626	143100	21592622	1977	1977	1977	1977	97
296	20240626	143000	21400853	1976	1976	1976	1976	0
297	20240626	142900	21400853	1976	1976	1976	1976	0
298	20240626	142800	21400853	1976	1976	1976	1976	0
299	20240626	142700	21400853	1976	1976	1976	1976	1
300	20240626	142600	21398877	1976	1976	1976	1976	0
301	20240626	142500	21398877	1976	1976	1976	1976	0
302	20240626	142400	21398877	1976	1976	1976	1976	0
303	20240626	142300	21398877	1976	1976	1976	1976	0
304	20240626	142200	21398877	1976	1976	1976	1976	0
305	20240626	142100	21398877	1976	1976	1976	1976	0
306	20240626	142000	21398877	1976	1976	1976	1976	10
307	20240626	141900	21379117	1976	1976	1976	1976	500
308	20240626	141800	20391117	1976	1976	1976	1976	0
309	20240626	141700	20391117	1976	1976	1976	1976	0
310	20240626	141600	20391117	1976	1976	1976	1976	0
311	20240626	141500	20391117	1976	1976	1976	1976	0
312	20240626	141400	20391117	1976	1976	1976	1976	0
313	20240626	141300	20391117	1976	1977	1977	1976	900
314	20240626	141200	18612655	1977	1977	1977	1977	0
315	20240626	141100	18612655	1977	1977	1977	1977	0
316	20240626	141000	18612655	1977	1977	1977	1977	0
317	20240626	140900	18612655	1977	1977	1977	1977	0
318	20240626	140800	18612655	1977	1977	1977	1977	0
319	20240626	140700	18612655	1977	1977	1977	1977	0
320	20240626	140600	18612655	1977	1977	1977	1977	0
321	20240626	140500	18612655	1977	1977	1977	1977	0
322	20240626	140400	18612655	1977	1977	1977	1977	0
323	20240626	140300	18612655	1977	1977	1977	1977	0
324	20240626	140200	18612655	1977	1977	1977	1977	0
325	20240626	140100	18612655	1977	1977	1977	1977	0
326	20240626	140000	18612655	1977	1977	1977	1977	10
327	20240626	135900	18592885	1977	1977	1977	1977	0
328	20240626	135800	18592885	1977	1977	1977	1977	0
329	20240626	135700	18592885	1977	1977	1977	1977	0
330	20240626	135600	18592885	1977	1977	1977	1977	0
331	20240626	135500	18592885	1977	1977	1977	1977	0
332	20240626	135400	18592885	1977	1977	1977	1977	0
333	20240626	135300	18592885	1977	1977	1977	1977	0
334	20240626	135200	18592885	1977	1977	1977	1977	0
335	20240626	135100	18592885	1977	1977	1977	1977	0
336	20240626	135000	18592885	1977	1977	1977	1977	0
337	20240626	134900	18592885	1977	1977	1977	1977	0
338	20240626	134800	18592885	1977	1977	1977	1977	0
339	20240626	134700	18592885	1977	1977	1977	1977	0
340	20240626	134600	18592885	1977	1977	1977	1977	0
341	20240626	134500	18592885	1977	1977	1977	1977	0
342	20240626	134400	18592885	1977	1977	1977	1977	0
343	20240626	134300	18592885	1977	1977	1977	1977	0
344	20240626	134200	18592885	1977	1977	1977	1977	0
345	20240626	134100	18592885	1977	1977	1977	1977	0
346	20240626	134000	18592885	1977	1977	1977	1977	10
347	20240626	133900	18573115	1980	1980	1980	1980	0
348	20240626	133800	18573115	1980	1980	1980	1980	0
349	20240626	133700	18573115	1980	1980	1980	1980	0
350	20240626	133600	18573115	1980	1980	1980	1980	0
351	20240626	133500	18573115	1980	1980	1980	1980	0
352	20240626	133400	18573115	1980	1980	1980	1980	0
353	20240626	133300	18573115	1980	1980	1980	1980	0
354	20240626	133200	18573115	1980	1980	1980	1980	0
355	20240626	133100	18573115	1980	1980	1980	1980	0
356	20240626	133000	18573115	1980	1980	1980	1980	490
357	20240626	132900	17602915	1977	1977	1977	1977	0
358	20240626	132800	17602915	1977	1977	1977	1977	0
359	20240626	132700	17602915	1977	1977	1977	1977	0
360	20240626	132600	17602915	1977	1977	1977	1977	0
361	20240626	132500	17602915	1977	1977	1977	1977	0
362	20240626	132400	17602915	1977	1977	1977	1977	0
363	20240626	132300	17602915	1977	1977	1977	1977	0
364	20240626	132200	17602915	1977	1977	1977	1977	60
365	20240626	132100	17484295	1976	1976	1976	1976	0
366	20240626	132000	17484295	1976	1976	1976	1976	10
367	20240626	131900	17464535	1977	1977	1977	1977	0
368	20240626	131800	17464535	1977	1977	1977	1977	0
369	20240626	131700	17464535	1977	1977	1977	1977	0
370	20240626	131600	17464535	1977	1977	1977	1977	0
371	20240626	131500	17464535	1977	1977	1977	1977	0
372	20240626	131400	17464535	1977	1977	1977	1977	0
373	20240626	131300	17464535	1977	1977	1977	1977	1
374	20240626	131200	17462558	1977	1977	1977	1977	13
375	20240626	131100	17436857	1977	1977	1977	1977	0
376	20240626	131000	17436857	1977	1977	1977	1977	0
377	20240626	130900	17436857	1977	1977	1977	1977	0
378	20240626	130800	17436857	1977	1977	1977	1977	0
379	20240626	130700	17436857	1977	1977	1977	1977	0
380	20240626	130600	17436857	1977	1977	1977	1977	0
381	20240626	130500	17436857	1977	1977	1977	1977	0
382	20240626	130400	17436857	1977	1977	1977	1977	0
383	20240626	130300	17436857	1977	1977	1977	1977	0
384	20240626	130200	17436857	1977	1977	1977	1977	0
385	20240626	130100	17436857	1977	1977	1977	1977	0
386	20240626	130000	17436857	1977	1977	1977	1977	10
387	20240626	125900	17417087	1977	1977	1977	1977	0
388	20240626	125800	17417087	1977	1977	1977	1977	0
389	20240626	125700	17417087	1977	1977	1977	1977	0
390	20240626	125600	17417087	1977	1977	1977	1977	0
391	20240626	125500	17417087	1977	1977	1977	1977	0
392	20240626	125400	17417087	1977	1977	1977	1977	0
393	20240626	125300	17417087	1977	1977	1977	1977	0
394	20240626	125200	17417087	1977	1977	1977	1977	0
395	20240626	125100	17417087	1977	1977	1977	1977	0
396	20240626	125000	17417087	1977	1977	1977	1977	0
397	20240626	124900	17417087	1977	1977	1977	1977	0
398	20240626	124800	17417087	1977	1977	1977	1977	0
399	20240626	124700	17417087	1977	1977	1977	1977	0
400	20240626	124600	17417087	1977	1977	1977	1977	0
401	20240626	124500	17417087	1977	1977	1977	1977	0
402	20240626	124400	17417087	1977	1977	1977	1977	0
403	20240626	124300	17417087	1977	1977	1977	1977	0
404	20240626	124200	17417087	1977	1977	1977	1977	0
405	20240626	124100	17417087	1977	1977	1977	1977	0
406	20240626	124000	17417087	1977	1977	1977	1977	10
407	20240626	123900	17397317	1980	1980	1980	1980	0
408	20240626	123800	17397317	1980	1980	1980	1980	0
409	20240626	123700	17397317	1980	1980	1980	1980	0
410	20240626	123600	17397317	1980	1980	1980	1980	0
411	20240626	123500	17397317	1980	1980	1980	1980	0
412	20240626	123400	17397317	1980	1980	1980	1980	0
413	20240626	123300	17397317	1980	1980	1980	1980	0
414	20240626	123200	17397317	1980	1980	1980	1980	0
415	20240626	123100	17397317	1980	1980	1980	1980	7
416	20240626	123000	17383457	1980	1980	1980	1980	30
417	20240626	122900	17324057	1980	1980	1980	1980	0
418	20240626	122800	17324057	1980	1980	1980	1980	0
419	20240626	122700	17324057	1980	1980	1980	1980	0
420	20240626	122600	17324057	1980	1980	1980	1980	1
421	20240626	122500	17322077	1977	1977	1977	1977	0
422	20240626	122400	17322077	1977	1977	1977	1977	0
423	20240626	122300	17322077	1977	1977	1977	1977	0
424	20240626	122200	17322077	1977	1977	1977	1977	0
425	20240626	122100	17322077	1977	1977	1977	1977	0
426	20240626	122000	17322077	1977	1977	1977	1977	10
427	20240626	121900	17302307	1980	1980	1980	1980	0
428	20240626	121800	17302307	1980	1980	1980	1980	0
429	20240626	121700	17302307	1980	1980	1980	1980	0
430	20240626	121600	17302307	1980	1980	1980	1980	0
431	20240626	121500	17302307	1980	1980	1980	1980	0
432	20240626	121400	17302307	1980	1980	1980	1980	0
433	20240626	121300	17302307	1980	1980	1980	1980	0
434	20240626	121200	17302307	1980	1980	1980	1980	0
435	20240626	121100	17302307	1980	1980	1980	1980	0
436	20240626	121000	17302307	1980	1980	1980	1980	0
437	20240626	120900	17302307	1980	1980	1980	1980	0
438	20240626	120800	17302307	1980	1979	1980	1979	130
439	20240626	120700	17044908	1980	1980	1980	1980	0
440	20240626	120600	17044908	1980	1980	1980	1980	0
441	20240626	120500	17044908	1980	1980	1980	1980	0
442	20240626	120400	17044908	1980	1980	1980	1980	0
443	20240626	120300	17044908	1980	1980	1980	1980	0
444	20240626	120200	17044908	1980	1980	1980	1980	131
445	20240626	120100	16785528	1976	1976	1976	1976	0
446	20240626	120000	16785528	1976	1976	1976	1976	10
447	20240626	115900	16765768	1976	1976	1976	1976	0
448	20240626	115800	16765768	1976	1976	1976	1976	0
449	20240626	115700	16765768	1976	1976	1976	1976	0
450	20240626	115600	16765768	1976	1976	1976	1976	0
451	20240626	115500	16765768	1976	1976	1976	1976	0
452	20240626	115400	16765768	1976	1976	1976	1976	0
453	20240626	115300	16765768	1976	1976	1976	1976	0
454	20240626	115200	16765768	1976	1976	1976	1976	0
455	20240626	115100	16765768	1976	1976	1976	1976	0
456	20240626	115000	16765768	1976	1976	1976	1976	0
457	20240626	114900	16765768	1976	1976	1976	1976	0
458	20240626	114800	16765768	1976	1976	1976	1976	0
459	20240626	114700	16765768	1976	1976	1976	1976	0
460	20240626	114600	16765768	1976	1976	1976	1976	0
461	20240626	114500	16765768	1976	1976	1976	1976	0
462	20240626	114400	16765768	1976	1976	1976	1976	0
463	20240626	114300	16765768	1976	1976	1976	1976	0
464	20240626	114200	16765768	1976	1976	1976	1976	0
465	20240626	114100	16765768	1976	1976	1976	1976	0
466	20240626	114000	16765768	1976	1976	1976	1976	10
467	20240626	113900	16746008	1980	1980	1980	1980	0
468	20240626	113800	16746008	1980	1980	1980	1980	0
469	20240626	113700	16746008	1980	1980	1980	1980	0
470	20240626	113600	16746008	1980	1980	1980	1980	0
471	20240626	113500	16746008	1980	1980	1980	1980	0
472	20240626	113400	16746008	1980	1980	1980	1980	0
473	20240626	113300	16746008	1980	1980	1980	1980	0
474	20240626	113200	16746008	1980	1980	1980	1980	0
475	20240626	113100	16746008	1980	1980	1980	1980	0
476	20240626	113000	16746008	1980	1979	1980	1979	1000
477	20240626	112900	14766414	1979	1979	1979	1979	1000
478	20240626	112800	12787414	1979	1979	1979	1979	0
479	20240626	112700	12787414	1979	1979	1979	1979	0
480	20240626	112600	12787414	1979	1979	1979	1979	0
481	20240626	112500	12787414	1979	1979	1979	1979	1
482	20240626	112400	12785435	1979	1979	1979	1979	0
483	20240626	112300	12785435	1979	1979	1979	1979	0
484	20240626	112200	12785435	1979	1979	1979	1979	0
485	20240626	112100	12785435	1979	1979	1979	1979	0
486	20240626	112000	12785435	1979	1975	1979	1975	72
487	20240626	111900	12642987	1979	1979	1979	1979	0
488	20240626	111800	12642987	1979	1979	1979	1979	500
489	20240626	111700	11653487	1979	1979	1979	1979	0
490	20240626	111600	11653487	1979	1979	1979	1979	0
491	20240626	111500	11653487	1979	1979	1979	1979	0
492	20240626	111400	11653487	1979	1978	1979	1978	5000
493	20240626	111300	1759209	1975	1975	1975	1975	0
494	20240626	111200	1759209	1975	1975	1975	1975	0
495	20240626	111100	1759209	1975	1975	1975	1975	0
496	20240626	111000	1759209	1975	1975	1975	1975	0
497	20240626	110900	1759209	1975	1975	1975	1975	0
498	20240626	110800	1759209	1975	1975	1975	1975	0
499	20240626	110700	1759209	1975	1975	1975	1975	0
500	20240626	110600	1759209	1975	1975	1975	1975	0
501	20240626	110500	1759209	1975	1975	1975	1975	0
502	20240626	110400	1759209	1975	1975	1975	1975	0
503	20240626	110300	1759209	1975	1975	1975	1975	0
504	20240626	110200	1759209	1975	1975	1975	1975	0
505	20240626	110100	1759209	1975	1975	1975	1975	0
506	20240626	110000	1759209	1975	1975	1975	1975	10
507	20240626	105900	1739459	1975	1975	1975	1975	0
508	20240626	105800	1739459	1975	1975	1975	1975	0
509	20240626	105700	1739459	1975	1975	1975	1975	0
510	20240626	105600	1739459	1975	1975	1975	1975	0
511	20240626	105500	1739459	1975	1975	1975	1975	0
512	20240626	105400	1739459	1975	1975	1975	1975	0
513	20240626	105300	1739459	1975	1975	1975	1975	0
514	20240626	105200	1739459	1975	1975	1975	1975	0
515	20240626	105100	1739459	1975	1975	1975	1975	125
516	20240626	105000	1492584	1974	1974	1974	1974	0
517	20240626	104900	1492584	1974	1974	1974	1974	0
518	20240626	104800	1492584	1974	1974	1974	1974	0
519	20240626	104700	1492584	1974	1974	1974	1974	0
520	20240626	104600	1492584	1974	1974	1974	1974	0
521	20240626	104500	1492584	1974	1974	1974	1974	0
522	20240626	104400	1492584	1974	1974	1974	1974	0
523	20240626	104300	1492584	1974	1974	1974	1974	0
524	20240626	104200	1492584	1974	1974	1974	1974	0
525	20240626	104100	1492584	1974	1974	1974	1974	0
526	20240626	104000	1492584	1974	1974	1974	1974	11
527	20240626	103900	1470870	1975	1975	1975	1975	0
528	20240626	103800	1470870	1975	1975	1975	1975	0
529	20240626	103700	1470870	1975	1975	1975	1975	0
530	20240626	103600	1470870	1975	1975	1975	1975	0
531	20240626	103500	1470870	1975	1975	1975	1975	0
532	20240626	103400	1470870	1975	1975	1975	1975	0
533	20240626	103300	1470870	1975	1975	1975	1975	0
534	20240626	103200	1470870	1975	1975	1975	1975	0
535	20240626	103100	1470870	1975	1975	1975	1975	0
536	20240626	103000	1470870	1975	1975	1975	1975	0
537	20240626	102900	1470870	1975	1975	1975	1975	0
538	20240626	102800	1470870	1975	1975	1975	1975	0
539	20240626	102700	1470870	1975	1975	1975	1975	0
540	20240626	102600	1470870	1975	1975	1975	1975	0
541	20240626	102500	1470870	1975	1975	1975	1975	0
542	20240626	102400	1470870	1975	1975	1975	1975	0
543	20240626	102300	1470870	1975	1975	1975	1975	0
544	20240626	102200	1470870	1975	1975	1975	1975	0
545	20240626	102100	1470870	1975	1975	1975	1975	0
546	20240626	102000	1470870	1975	1975	1975	1975	1
547	20240626	101900	1468895	1978	1978	1978	1978	0
548	20240626	101800	1468895	1978	1978	1978	1978	0
549	20240626	101700	1468895	1978	1978	1978	1978	0
550	20240626	101600	1468895	1978	1978	1978	1978	0
551	20240626	101500	1468895	1978	1978	1978	1978	0
552	20240626	101400	1468895	1978	1978	1978	1978	0
553	20240626	101300	1468895	1978	1978	1978	1978	0
554	20240626	101200	1468895	1978	1978	1978	1978	0
555	20240626	101100	1468895	1978	1978	1978	1978	0
556	20240626	101000	1468895	1978	1978	1978	1978	0
557	20240626	100900	1468895	1978	1978	1978	1978	0
558	20240626	100800	1468895	1978	1978	1978	1978	0
559	20240626	100700	1468895	1978	1978	1978	1978	3
560	20240626	100600	1462961	1978	1976	1978	1976	647
561	20240626	100500	183875	1976	1976	1976	1976	3
562	20240626	100400	177947	1975	1975	1975	1975	0
563	20240626	100300	177947	1975	1975	1975	1975	0
564	20240626	100200	177947	1975	1975	1975	1975	8
565	20240626	100100	162147	1975	1975	1975	1975	0
566	20240626	100000	162147	1975	1975	1975	1975	3
567	20240626	095900	156222	1976	1976	1976	1976	0
568	20240626	095800	156222	1976	1976	1976	1976	4
569	20240626	095700	148318	1975	1975	1975	1975	0
570	20240626	095600	148318	1975	1975	1975	1975	0
571	20240626	095500	148318	1975	1975	1975	1975	0
572	20240626	095400	148318	1975	1975	1975	1975	0
573	20240626	095300	148318	1975	1975	1975	1975	0
574	20240626	095200	148318	1975	1975	1975	1975	0
575	20240626	095100	148318	1975	1975	1975	1975	0
576	20240626	095000	148318	1975	1975	1975	1975	0
577	20240626	094900	148318	1975	1975	1975	1975	0
578	20240626	094800	148318	1975	1975	1975	1975	0
579	20240626	094700	148318	1975	1975	1975	1975	0
580	20240626	094600	148318	1975	1975	1975	1975	0
581	20240626	094500	148318	1975	1975	1975	1975	0
582	20240626	094400	148318	1975	1975	1975	1975	0
583	20240626	094300	148318	1975	1975	1975	1975	0
584	20240626	094200	148318	1975	1975	1975	1975	0
585	20240626	094100	148318	1975	1975	1975	1975	0
586	20240626	094000	148318	1975	1976	1976	1975	15
587	20240626	093900	118687	1976	1976	1976	1976	0
588	20240626	093800	118687	1976	1976	1976	1976	0
589	20240626	093700	118687	1976	1976	1976	1976	0
590	20240626	093600	118687	1976	1976	1976	1976	0
591	20240626	093500	118687	1976	1976	1976	1976	5
592	20240626	093400	108807	1977	1977	1977	1977	0
593	20240626	093300	108807	1977	1977	1977	1977	0
594	20240626	093200	108807	1977	1977	1977	1977	0
595	20240626	093100	108807	1977	1977	1977	1977	0
596	20240626	093000	108807	1977	1977	1977	1977	0
597	20240626	092900	108807	1977	1977	1977	1977	0
598	20240626	092800	108807	1977	1977	1977	1977	0
599	20240626	092700	108807	1977	1977	1977	1977	0
600	20240626	092600	108807	1977	1977	1977	1977	0
601	20240626	092500	108807	1977	1977	1977	1977	0
602	20240626	092400	108807	1977	1977	1977	1977	0
603	20240626	092300	108807	1977	1977	1977	1977	0
604	20240626	092200	108807	1977	1977	1977	1977	0
605	20240626	092100	108807	1977	1977	1977	1977	0
606	20240626	092000	108807	1977	1978	1978	1977	11
607	20240626	091900	87059	1979	1979	1979	1979	0
608	20240626	091800	87059	1979	1979	1979	1979	0
609	20240626	091700	87059	1979	1979	1979	1979	0
610	20240626	091600	87059	1979	1979	1979	1979	0
611	20240626	091500	87059	1979	1979	1979	1979	0
612	20240626	091400	87059	1979	1979	1979	1979	1
613	20240626	091300	85080	1979	1979	1979	1979	1
614	20240626	091200	83101	1979	1979	1979	1979	0
615	20240626	091100	83101	1979	1979	1979	1979	20
616	20240626	091000	43521	1979	1979	1979	1979	2
617	20240626	090900	39563	1979	1979	1979	1979	0
618	20240626	090800	39563	1979	1979	1979	1979	0
619	20240626	090700	39563	1979	1979	1979	1979	0
620	20240626	090600	39563	1979	1979	1979	1979	1
621	20240626	090500	37584	1978	1978	1978	1978	0
622	20240626	090400	37584	1978	1978	1978	1978	0
623	20240626	090300	37584	1978	1978	1978	1978	0
624	20240626	090200	37584	1978	1978	1978	1978	0
625	20240626	090100	37584	1978	1978	1978	1978	17
626	20240626	090000	3958	1979	1979	1979	1979	1