KissMeData/088790/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	200100	64417791	1972	1972	1972	1972	564
3	20240626	200000	64417791	1972	1972	1972	1972	0
4	20240626	195900	64417791	1972	1972	1972	1972	0
5	20240626	195800	64417791	1972	1972	1972	1972	0
6	20240626	195700	64417791	1972	1972	1972	1972	0
7	20240626	195600	64417791	1972	1972	1972	1972	0
8	20240626	195500	64417791	1972	1972	1972	1972	0
9	20240626	195400	64417791	1972	1972	1972	1972	0
10	20240626	195300	64417791	1972	1972	1972	1972	0
11	20240626	195200	64417791	1972	1972	1972	1972	0
12	20240626	195100	64417791	1972	1972	1972	1972	0
13	20240626	195000	64417791	1972	1972	1972	1972	0
14	20240626	194900	64417791	1972	1972	1972	1972	0
15	20240626	194800	64417791	1972	1972	1972	1972	0
16	20240626	194700	64417791	1972	1972	1972	1972	0
17	20240626	194600	64417791	1972	1972	1972	1972	0
18	20240626	194500	64417791	1972	1972	1972	1972	0
19	20240626	194400	64417791	1972	1972	1972	1972	0
20	20240626	194300	64417791	1972	1972	1972	1972	0
21	20240626	194200	64417791	1972	1972	1972	1972	0
22	20240626	194100	64417791	1972	1972	1972	1972	0
23	20240626	194000	64417791	1972	1972	1972	1972	0
24	20240626	193900	64417791	1972	1972	1972	1972	0
25	20240626	193800	64417791	1972	1972	1972	1972	0
26	20240626	193700	64417791	1972	1972	1972	1972	0
27	20240626	193600	64417791	1972	1972	1972	1972	0
28	20240626	193500	64417791	1972	1972	1972	1972	0
29	20240626	193400	64417791	1972	1972	1972	1972	0
30	20240626	193300	64417791	1972	1972	1972	1972	0
31	20240626	193200	64417791	1972	1972	1972	1972	0
32	20240626	193100	64417791	1972	1972	1972	1972	564
33	20240626	193000	64417791	1972	1972	1972	1972	0
34	20240626	192900	64417791	1972	1972	1972	1972	0
35	20240626	192800	64417791	1972	1972	1972	1972	0
36	20240626	192700	64417791	1972	1972	1972	1972	0
37	20240626	192600	64417791	1972	1972	1972	1972	0
38	20240626	192500	64417791	1972	1972	1972	1972	0
39	20240626	192400	64417791	1972	1972	1972	1972	0
40	20240626	192300	64417791	1972	1972	1972	1972	0
41	20240626	192200	64417791	1972	1972	1972	1972	0
42	20240626	192100	64417791	1972	1972	1972	1972	0
43	20240626	192000	64417791	1972	1972	1972	1972	0
44	20240626	191900	64417791	1972	1972	1972	1972	0
45	20240626	191800	64417791	1972	1972	1972	1972	0
46	20240626	191700	64417791	1972	1972	1972	1972	0
47	20240626	191600	64417791	1972	1972	1972	1972	0
48	20240626	191500	64417791	1972	1972	1972	1972	0
49	20240626	191400	64417791	1972	1972	1972	1972	0
50	20240626	191300	64417791	1972	1972	1972	1972	0
51	20240626	191200	64417791	1972	1972	1972	1972	0
52	20240626	191100	64417791	1972	1972	1972	1972	0
53	20240626	191000	64417791	1972	1972	1972	1972	0
54	20240626	190900	64417791	1972	1972	1972	1972	0
55	20240626	190800	64417791	1972	1972	1972	1972	0
56	20240626	190700	64417791	1972	1972	1972	1972	0
57	20240626	190600	64417791	1972	1972	1972	1972	0
58	20240626	190500	64417791	1972	1972	1972	1972	0
59	20240626	190400	64417791	1972	1972	1972	1972	0
60	20240626	190300	64417791	1972	1972	1972	1972	0
61	20240626	190200	64417791	1972	1972	1972	1972	0
62	20240626	190100	64417791	1972	1972	1972	1972	564
63	20240626	190000	64417791	1972	1972	1972	1972	0
64	20240626	185900	64417791	1972	1972	1972	1972	0
65	20240626	185800	64417791	1972	1972	1972	1972	0
66	20240626	185700	64417791	1972	1972	1972	1972	0
67	20240626	185600	64417791	1972	1972	1972	1972	0
68	20240626	185500	64417791	1972	1972	1972	1972	0
69	20240626	185400	64417791	1972	1972	1972	1972	0
70	20240626	185300	64417791	1972	1972	1972	1972	0
71	20240626	185200	64417791	1972	1972	1972	1972	0
72	20240626	185100	64417791	1972	1972	1972	1972	0
73	20240626	185000	64417791	1972	1972	1972	1972	0
74	20240626	184900	64417791	1972	1972	1972	1972	0
75	20240626	184800	64417791	1972	1972	1972	1972	0
76	20240626	184700	64417791	1972	1972	1972	1972	0
77	20240626	184600	64417791	1972	1972	1972	1972	0
78	20240626	184500	64417791	1972	1972	1972	1972	0
79	20240626	184400	64417791	1972	1972	1972	1972	0
80	20240626	184300	64417791	1972	1972	1972	1972	0
81	20240626	184200	64417791	1972	1972	1972	1972	0
82	20240626	184100	64417791	1972	1972	1972	1972	0
83	20240626	184000	64417791	1972	1972	1972	1972	0
84	20240626	183900	64417791	1972	1972	1972	1972	0
85	20240626	183800	64417791	1972	1972	1972	1972	0
86	20240626	183700	64417791	1972	1972	1972	1972	0
87	20240626	183600	64417791	1972	1972	1972	1972	0
88	20240626	183500	64417791	1972	1972	1972	1972	0
89	20240626	183400	64417791	1972	1972	1972	1972	0
90	20240626	183300	64417791	1972	1972	1972	1972	0
91	20240626	183200	64417791	1972	1972	1972	1972	0
92	20240626	183100	64417791	1972	1972	1972	1972	564
93	20240626	183000	64417791	1972	1972	1972	1972	0
94	20240626	182900	64417791	1972	1972	1972	1972	0
95	20240626	182800	64417791	1972	1972	1972	1972	0
96	20240626	182700	64417791	1972	1972	1972	1972	0
97	20240626	182600	64417791	1972	1972	1972	1972	0
98	20240626	182500	64417791	1972	1972	1972	1972	0
99	20240626	182400	64417791	1972	1972	1972	1972	0
100	20240626	182300	64417791	1972	1972	1972	1972	0
101	20240626	182200	64417791	1972	1972	1972	1972	0
102	20240626	182100	64417791	1972	1972	1972	1972	0
103	20240626	182000	64417791	1972	1972	1972	1972	0
104	20240626	181900	64417791	1972	1972	1972	1972	0
105	20240626	181800	64417791	1972	1972	1972	1972	0
106	20240626	181700	64417791	1972	1972	1972	1972	0
107	20240626	181600	64417791	1972	1972	1972	1972	0
108	20240626	181500	64417791	1972	1972	1972	1972	0
109	20240626	181400	64417791	1972	1972	1972	1972	0
110	20240626	181300	64417791	1972	1972	1972	1972	0
111	20240626	181200	64417791	1972	1972	1972	1972	0
112	20240626	181100	64417791	1972	1972	1972	1972	0
113	20240626	181000	64417791	1972	1972	1972	1972	0
114	20240626	180900	64417791	1972	1972	1972	1972	0
115	20240626	180800	64417791	1972	1972	1972	1972	0
116	20240626	180700	64417791	1972	1972	1972	1972	0
117	20240626	180600	64417791	1972	1972	1972	1972	0
118	20240626	180500	64417791	1972	1972	1972	1972	0
119	20240626	180400	64417791	1972	1972	1972	1972	0
120	20240626	180300	64417791	1972	1972	1972	1972	0
121	20240626	180200	64417791	1972	1972	1972	1972	0
122	20240626	180100	64417791	1972	1972	1972	1972	564
123	20240626	180000	64417791	1972	1972	1972	1972	0
124	20240626	175900	64417791	1972	1972	1972	1972	0
125	20240626	175800	64417791	1972	1972	1972	1972	0
126	20240626	175700	64417791	1972	1972	1972	1972	0
127	20240626	175600	64417791	1972	1972	1972	1972	0
128	20240626	175500	64417791	1972	1972	1972	1972	0
129	20240626	175400	64417791	1972	1972	1972	1972	0
130	20240626	175300	64417791	1972	1972	1972	1972	0
131	20240626	175200	64417791	1972	1972	1972	1972	0
132	20240626	175100	64417791	1972	1972	1972	1972	0
133	20240626	175000	64417791	1972	1972	1972	1972	0
134	20240626	174900	64417791	1972	1972	1972	1972	0
135	20240626	174800	64417791	1972	1972	1972	1972	0
136	20240626	174700	64417791	1972	1972	1972	1972	0
137	20240626	174600	64417791	1972	1972	1972	1972	0
138	20240626	174500	64417791	1972	1972	1972	1972	0
139	20240626	174400	64417791	1972	1972	1972	1972	0
140	20240626	174300	64417791	1972	1972	1972	1972	0
141	20240626	174200	64417791	1972	1972	1972	1972	0
142	20240626	174100	64417791	1972	1972	1972	1972	0
143	20240626	174000	64417791	1972	1972	1972	1972	0
144	20240626	173900	64417791	1972	1972	1972	1972	0
145	20240626	173800	64417791	1972	1972	1972	1972	0
146	20240626	173700	64417791	1972	1972	1972	1972	0
147	20240626	173600	64417791	1972	1972	1972	1972	0
148	20240626	173500	64417791	1972	1972	1972	1972	0
149	20240626	173400	64417791	1972	1972	1972	1972	0
150	20240626	173300	64417791	1972	1972	1972	1972	0
151	20240626	173200	64417791	1972	1972	1972	1972	0
152	20240626	173100	64417791	1972	1972	1972	1972	564
153	20240626	173000	64417791	1972	1972	1972	1972	0
154	20240626	172900	64417791	1972	1972	1972	1972	0
155	20240626	172800	64417791	1972	1972	1972	1972	0
156	20240626	172700	64417791	1972	1972	1972	1972	0
157	20240626	172600	64417791	1972	1972	1972	1972	0
158	20240626	172500	64417791	1972	1972	1972	1972	0
159	20240626	172400	64417791	1972	1972	1972	1972	0
160	20240626	172300	64417791	1972	1972	1972	1972	0
161	20240626	172200	64417791	1972	1972	1972	1972	0
162	20240626	172100	64417791	1972	1972	1972	1972	0
163	20240626	172000	64417791	1972	1972	1972	1972	0
164	20240626	171900	64417791	1972	1972	1972	1972	0
165	20240626	171800	64417791	1972	1972	1972	1972	0
166	20240626	171700	64417791	1972	1972	1972	1972	0
167	20240626	171600	64417791	1972	1972	1972	1972	0
168	20240626	171500	64417791	1972	1972	1972	1972	0
169	20240626	171400	64417791	1972	1972	1972	1972	0
170	20240626	171300	64417791	1972	1972	1972	1972	0
171	20240626	171200	64417791	1972	1972	1972	1972	0
172	20240626	171100	64417791	1972	1972	1972	1972	0
173	20240626	171000	64417791	1972	1972	1972	1972	0
174	20240626	170900	64417791	1972	1972	1972	1972	0
175	20240626	170800	64417791	1972	1972	1972	1972	0
176	20240626	170700	64417791	1972	1972	1972	1972	0
177	20240626	170600	64417791	1972	1972	1972	1972	0
178	20240626	170500	64417791	1972	1972	1972	1972	0
179	20240626	170400	64417791	1972	1972	1972	1972	0
180	20240626	170300	64417791	1972	1972	1972	1972	0
181	20240626	170200	64417791	1972	1972	1972	1972	0
182	20240626	170100	64417791	1972	1972	1972	1972	564
183	20240626	170000	64417791	1972	1972	1972	1972	0
184	20240626	165900	64417791	1972	1972	1972	1972	0
185	20240626	165800	64417791	1972	1972	1972	1972	0
186	20240626	165700	64417791	1972	1972	1972	1972	0
187	20240626	165600	64417791	1972	1972	1972	1972	0
188	20240626	165500	64417791	1972	1972	1972	1972	0
189	20240626	165400	64417791	1972	1972	1972	1972	0
190	20240626	165300	64417791	1972	1972	1972	1972	0
191	20240626	165200	64417791	1972	1972	1972	1972	0
192	20240626	165100	64417791	1972	1972	1972	1972	0
193	20240626	165000	64417791	1972	1972	1972	1972	0
194	20240626	164900	64417791	1972	1972	1972	1972	0
195	20240626	164800	64417791	1972	1972	1972	1972	0
196	20240626	164700	64417791	1972	1972	1972	1972	0
197	20240626	164600	64417791	1972	1972	1972	1972	0
198	20240626	164500	64417791	1972	1972	1972	1972	0
199	20240626	164400	64417791	1972	1972	1972	1972	0
200	20240626	164300	64417791	1972	1972	1972	1972	0
201	20240626	164200	64417791	1972	1972	1972	1972	0
202	20240626	164100	64417791	1972	1972	1972	1972	0
203	20240626	164000	64417791	1972	1972	1972	1972	0
204	20240626	163900	64417791	1972	1972	1972	1972	0
205	20240626	163800	64417791	1972	1972	1972	1972	0
206	20240626	163700	64417791	1972	1972	1972	1972	0
207	20240626	163600	64417791	1972	1972	1972	1972	0
208	20240626	163500	64417791	1972	1972	1972	1972	0
209	20240626	163400	64417791	1972	1972	1972	1972	0
210	20240626	163300	64417791	1972	1972	1972	1972	0
211	20240626	163200	64417791	1972	1972	1972	1972	0
212	20240626	163100	64417791	1972	1972	1972	1972	564
213	20240626	163000	64417791	1972	1972	1972	1972	0
214	20240626	162900	64417791	1972	1972	1972	1972	0
215	20240626	162800	64417791	1972	1972	1972	1972	0
216	20240626	162700	64417791	1972	1972	1972	1972	0
217	20240626	162600	64417791	1972	1972	1972	1972	0
218	20240626	162500	64417791	1972	1972	1972	1972	0
219	20240626	162400	64417791	1972	1972	1972	1972	0
220	20240626	162300	64417791	1972	1972	1972	1972	0
221	20240626	162200	64417791	1972	1972	1972	1972	0
222	20240626	162100	64417791	1972	1972	1972	1972	0
223	20240626	162000	64417791	1972	1972	1972	1972	0
224	20240626	161900	64417791	1972	1972	1972	1972	0
225	20240626	161800	64417791	1972	1972	1972	1972	0
226	20240626	161700	64417791	1972	1972	1972	1972	0
227	20240626	161600	64417791	1972	1972	1972	1972	0
228	20240626	161500	64417791	1972	1972	1972	1972	0
229	20240626	161400	64417791	1972	1972	1972	1972	0
230	20240626	161300	64417791	1972	1972	1972	1972	0
231	20240626	161200	64417791	1972	1972	1972	1972	0
232	20240626	161100	64417791	1972	1972	1972	1972	0
233	20240626	161000	64417791	1972	1972	1972	1972	0
234	20240626	160900	64417791	1972	1972	1972	1972	0
235	20240626	160800	64417791	1972	1972	1972	1972	0
236	20240626	160700	64417791	1972	1972	1972	1972	0
237	20240626	160600	64417791	1972	1972	1972	1972	0
238	20240626	160500	64417791	1972	1972	1972	1972	0
239	20240626	160400	64417791	1972	1972	1972	1972	0
240	20240626	160300	64417791	1972	1972	1972	1972	0
241	20240626	160200	64417791	1972	1972	1972	1972	0
242	20240626	160100	64417791	1972	1972	1972	1972	564
243	20240626	160000	64417791	1972	1972	1972	1972	0
244	20240626	155900	64417791	1972	1972	1972	1972	0
245	20240626	155800	64417791	1972	1972	1972	1972	0
246	20240626	155700	64417791	1972	1972	1972	1972	0
247	20240626	155600	64417791	1972	1972	1972	1972	0
248	20240626	155500	64417791	1972	1972	1972	1972	0
249	20240626	155400	64417791	1972	1972	1972	1972	0
250	20240626	155300	64417791	1972	1972	1972	1972	0
251	20240626	155200	64417791	1972	1972	1972	1972	0
252	20240626	155100	64417791	1972	1972	1972	1972	0
253	20240626	155000	64417791	1972	1972	1972	1972	0
254	20240626	154900	64417791	1972	1972	1972	1972	0
255	20240626	154800	64417791	1972	1972	1972	1972	0
256	20240626	154700	64417791	1972	1972	1972	1972	0
257	20240626	154600	64417791	1972	1972	1972	1972	0
258	20240626	154500	64417791	1972	1972	1972	1972	0
259	20240626	154400	64417791	1972	1972	1972	1972	0
260	20240626	154300	64417791	1972	1972	1972	1972	0
261	20240626	154200	64417791	1972	1972	1972	1972	0
262	20240626	154100	64417791	1972	1972	1972	1972	0
263	20240626	154000	64417791	1972	1972	1972	1972	0
264	20240626	153900	64417791	1972	1972	1972	1972	0
265	20240626	153800	64417791	1972	1972	1972	1972	0
266	20240626	153700	64417791	1972	1972	1972	1972	0
267	20240626	153600	64417791	1972	1972	1972	1972	0
268	20240626	153500	64417791	1972	1972	1972	1972	0
269	20240626	153400	64417791	1972	1972	1972	1972	0
270	20240626	153300	64417791	1972	1972	1972	1972	0
271	20240626	153200	64417791	1972	1972	1972	1972	0
272	20240626	153100	64417791	1972	1972	1972	1972	564
273	20240626	153000	64417791	1972	1972	1972	1972	564
274	20240626	152900	63305583	1979	1979	1979	1979	0
275	20240626	152800	63305583	1979	1979	1979	1979	0
276	20240626	152700	63305583	1979	1979	1979	1979	0
277	20240626	152600	63305583	1979	1979	1979	1979	0
278	20240626	152500	63305583	1979	1979	1979	1979	0
279	20240626	152400	63305583	1979	1979	1979	1979	0
280	20240626	152300	63305583	1979	1979	1979	1979	0
281	20240626	152200	63305583	1979	1979	1979	1979	0
282	20240626	152100	63305583	1979	1979	1979	1979	0
283	20240626	152000	63305583	1979	1979	1979	1979	0
284	20240626	151900	63305583	1979	1979	1979	1979	1
285	20240626	151800	63303604	1973	1973	1973	1973	1
286	20240626	151700	63301631	1973	1973	1973	1973	1
287	20240626	151600	63299658	1973	1973	1974	1973	27
288	20240626	151500	63246386	1973	1973	1973	1973	88
289	20240626	151400	63072762	1974	1974	1974	1974	1400
290	20240626	151300	60309162	1974	1974	1974	1974	1
291	20240626	151200	60307188	1974	1974	1974	1974	117
292	20240626	151100	60076230	1974	1974	1974	1974	1
293	20240626	151000	60074256	1974	1974	1974	1974	4
294	20240626	150900	60066360	1979	1979	1979	1979	4
295	20240626	150800	60058444	1974	1974	1974	1974	1
296	20240626	150700	60056470	1974	1974	1974	1974	1
297	20240626	150600	60054496	1974	1974	1974	1974	1
298	20240626	150500	60052522	1974	1974	1974	1974	1
299	20240626	150400	60050548	1974	1974	1974	1974	1
300	20240626	150300	60048574	1974	1974	1974	1974	1
301	20240626	150200	60046600	1974	1974	1974	1974	1
302	20240626	150100	60044626	1975	1975	1975	1975	1
303	20240626	150000	60042651	1977	1977	1977	1977	1
304	20240626	145900	60040674	1977	1977	1977	1977	1
305	20240626	145800	60038697	1977	1977	1977	1977	1
306	20240626	145700	60036720	1976	1976	1976	1976	0
307	20240626	145600	60036720	1976	1976	1976	1976	1
308	20240626	145500	60034744	1976	1976	1976	1976	1
309	20240626	145400	60032768	1975	1975	1975	1975	1
310	20240626	145300	60030793	1975	1975	1975	1975	1
311	20240626	145200	60028818	1975	1974	1987	1974	8542
312	20240626	145100	43166896	1975	1978	1978	1975	4284
313	20240626	145000	34700274	1978	1978	1978	1978	1
314	20240626	144900	34698296	1978	1978	1978	1978	1
315	20240626	144800	34696318	1978	1978	1978	1978	1
316	20240626	144700	34694340	1978	1978	1978	1978	1
317	20240626	144600	34692362	1978	1978	1978	1978	1
318	20240626	144500	34690384	1979	1979	1979	1979	0
319	20240626	144400	34690384	1979	1979	1979	1979	1
320	20240626	144300	34688405	1977	1977	1977	1977	1
321	20240626	144200	34686428	1977	1977	1977	1977	1
322	20240626	144100	34684451	1977	1981	1981	1976	410
323	20240626	144000	33873809	1981	1981	1981	1981	1
324	20240626	143900	33871828	1981	1981	1981	1981	1
325	20240626	143800	33869847	1981	1981	1981	1981	1
326	20240626	143700	33867866	1980	1980	1980	1980	1
327	20240626	143600	33865886	1981	1981	1981	1981	1
328	20240626	143500	33863905	1981	1981	1981	1981	1
329	20240626	143400	33861924	1981	1981	1981	1981	1
330	20240626	143300	33859943	1981	1981	1981	1981	0
331	20240626	143200	33859943	1981	1981	1981	1981	2
332	20240626	143100	33855981	1980	1980	1980	1980	1
333	20240626	143000	33854001	1980	1979	1980	1979	122
334	20240626	142900	33612442	1979	1979	1979	1979	1
335	20240626	142800	33610463	1979	1979	1979	1979	1
336	20240626	142700	33608484	1979	1979	1979	1979	1
337	20240626	142600	33606505	1979	1979	1979	1979	1
338	20240626	142500	33604526	1979	1979	1979	1979	1
339	20240626	142400	33602547	1979	1979	1979	1979	1
340	20240626	142300	33600568	1979	1979	1979	1979	1
341	20240626	142200	33598589	1979	1980	1980	1979	2
342	20240626	142100	33594630	1978	1978	1978	1978	0
343	20240626	142000	33594630	1978	1978	1978	1978	1
344	20240626	141900	33592652	1978	1978	1978	1978	1
345	20240626	141800	33590674	1978	1978	1978	1978	1
346	20240626	141700	33588696	1978	1978	1978	1978	1
347	20240626	141600	33586718	1977	1977	1977	1977	1
348	20240626	141500	33584741	1977	1977	1977	1977	801
349	20240626	141400	32001164	1977	1977	1977	1977	1
350	20240626	141300	31999187	1977	1977	1977	1977	1
351	20240626	141200	31997210	1977	1977	1977	1977	1
352	20240626	141100	31995233	1977	1977	1977	1977	1
353	20240626	141000	31993256	1977	1977	1977	1977	1
354	20240626	140900	31991279	1977	1977	1977	1977	0
355	20240626	140800	31991279	1977	1977	1977	1977	1
356	20240626	140700	31989302	1977	1977	1977	1977	1
357	20240626	140600	31987325	1977	1977	1977	1977	1
358	20240626	140500	31985348	1977	1977	1977	1977	1
359	20240626	140400	31983371	1977	1977	1977	1977	1
360	20240626	140300	31981394	1977	1977	1977	1977	1
361	20240626	140200	31979417	1977	1977	1977	1977	1
362	20240626	140100	31977440	1977	1977	1977	1977	1
363	20240626	140000	31975463	1977	1977	1977	1977	1
364	20240626	135900	31973486	1979	1979	1979	1979	1
365	20240626	135800	31971507	1979	1979	1979	1979	1
366	20240626	135700	31969528	1979	1979	1979	1979	0
367	20240626	135600	31969528	1979	1980	1980	1979	6
368	20240626	135500	31957649	1979	1979	1979	1979	2
369	20240626	135400	31953691	1980	1978	1980	1978	3
370	20240626	135300	31947753	1978	1978	1978	1978	1
371	20240626	135200	31945775	1978	1978	1978	1978	1
372	20240626	135100	31943797	1978	1978	1978	1978	1
373	20240626	135000	31941819	1978	1978	1978	1978	1
374	20240626	134900	31939841	1978	1980	1980	1978	3
375	20240626	134800	31933903	1978	1978	1978	1978	1
376	20240626	134700	31931925	1978	1978	1978	1978	1
377	20240626	134600	31929947	1978	1978	1978	1978	1
378	20240626	134500	31927969	1979	1979	1979	1979	0
379	20240626	134400	31927969	1979	1979	1979	1978	501
380	20240626	134300	30936491	1979	1980	1980	1979	6
381	20240626	134200	30924612	1980	1979	1980	1979	3
382	20240626	134100	30918673	1979	1979	1979	1979	1
383	20240626	134000	30916694	1979	1979	1979	1979	1
384	20240626	133900	30914715	1979	1979	1979	1979	1
385	20240626	133800	30912736	1979	1979	1979	1979	1
386	20240626	133700	30910757	1979	1979	1979	1979	1
387	20240626	133600	30908778	1980	1980	1980	1979	8
388	20240626	133500	30892939	1979	1979	1979	1979	1
389	20240626	133400	30890960	1979	1979	1979	1979	0
390	20240626	133300	30890960	1979	1979	1979	1979	1
391	20240626	133200	30888981	1979	1979	1979	1979	1
392	20240626	133100	30887002	1978	1978	1978	1978	1
393	20240626	133000	30885024	1980	1978	1980	1978	3
394	20240626	132900	30879086	1977	1977	1977	1977	1
395	20240626	132800	30877109	1977	1977	1977	1977	1
396	20240626	132700	30875132	1980	1981	1981	1980	116
397	20240626	132600	30645447	1980	1980	1980	1980	1
398	20240626	132500	30643467	1980	1980	1980	1980	1
399	20240626	132400	30641487	1990	1980	1990	1980	3
400	20240626	132300	30635527	1981	1981	1981	1981	1
401	20240626	132200	30633546	1981	1981	1981	1981	0
402	20240626	132100	30633546	1981	1981	1981	1981	1
403	20240626	132000	30631565	1992	1981	1992	1981	35
404	20240626	131900	30561856	1981	1981	1981	1981	1
405	20240626	131800	30559875	1981	1992	1992	1981	3
406	20240626	131700	30553910	1981	1981	1981	1981	1
407	20240626	131600	30551929	1981	1981	1981	1981	1
408	20240626	131500	30549948	1981	1981	1981	1981	1
409	20240626	131400	30547967	1981	1981	1981	1981	1
410	20240626	131300	30545986	1979	1979	1979	1979	1
411	20240626	131200	30544007	1993	1987	1993	1987	3
412	20240626	131100	30538034	1993	1977	1993	1977	385
413	20240626	131000	29772466	1977	1977	1977	1977	0
414	20240626	130900	29772466	1977	1977	1977	1977	1
415	20240626	130800	29770489	1977	1977	1977	1977	1
416	20240626	130700	29768512	1977	1977	1977	1977	1
417	20240626	130600	29766535	1976	1986	1986	1976	3
418	20240626	130500	29760587	1977	1977	1977	1977	1
419	20240626	130400	29758610	1975	1975	1975	1975	1
420	20240626	130300	29756635	1975	1975	1975	1975	1
421	20240626	130200	29754660	1979	1979	1979	1979	1
422	20240626	130100	29752681	1979	1979	1979	1979	1
423	20240626	130000	29750702	1987	1978	1987	1978	3
424	20240626	125900	29744750	1978	1978	1978	1978	1
425	20240626	125800	29742772	1978	1978	1978	1978	0
426	20240626	125700	29742772	1978	1978	1978	1978	1
427	20240626	125600	29740794	1979	1979	1979	1979	1
428	20240626	125500	29738815	1979	1979	1979	1979	1
429	20240626	125400	29736836	1979	1987	1987	1979	3
430	20240626	125300	29730883	1979	1979	1979	1979	1
431	20240626	125200	29728904	1979	1979	1979	1979	1
432	20240626	125100	29726925	1978	1978	1978	1978	1
433	20240626	125000	29724947	1978	1978	1978	1978	1
434	20240626	124900	29722969	1980	1980	1980	1980	1
435	20240626	124800	29720989	1987	1978	1987	1978	3
436	20240626	124700	29715042	1978	1978	1978	1978	1
437	20240626	124600	29713064	1986	1986	1986	1986	8
438	20240626	124500	29697176	1986	1977	1986	1977	5
439	20240626	124400	29687259	1977	1977	1977	1977	1
440	20240626	124300	29685282	1977	1977	1977	1977	1
441	20240626	124200	29683305	1987	1977	1987	1977	3
442	20240626	124100	29677359	1976	1976	1976	1976	1
443	20240626	124000	29675383	1976	1976	1976	1976	1
444	20240626	123900	29673407	1976	1976	1976	1976	1
445	20240626	123800	29671431	1976	1976	1976	1976	1
446	20240626	123700	29669455	1976	1976	1976	1976	1
447	20240626	123600	29667479	1976	1982	1987	1976	3
448	20240626	123500	29661534	1976	1976	1976	1976	1
449	20240626	123400	29659558	1976	1976	1976	1976	0
450	20240626	123300	29659558	1976	1976	1976	1976	1
451	20240626	123200	29657582	1976	1976	1976	1976	1
452	20240626	123100	29655606	1976	1976	1976	1976	1
453	20240626	123000	29653630	1987	1975	1987	1975	3
454	20240626	122900	29647686	1975	1975	1975	1975	1
455	20240626	122800	29645711	1975	1979	1982	1975	113
456	20240626	122700	29421943	1974	1975	1975	1974	149
457	20240626	122600	29127669	1974	1975	1975	1974	7
458	20240626	122500	29113845	1974	1974	1974	1974	1
459	20240626	122400	29111871	1974	1975	1975	1974	3
460	20240626	122300	29105947	1974	1973	1974	1973	3
461	20240626	122200	29100026	1973	1973	1973	1973	0
462	20240626	122100	29100026	1973	1973	1973	1973	1
463	20240626	122000	29098053	1973	1973	1973	1973	1
464	20240626	121900	29096080	1973	1973	1973	1973	1
465	20240626	121800	29094107	1974	1973	1974	1973	3
466	20240626	121700	29088186	1973	1973	1973	1973	1
467	20240626	121600	29086213	1974	1974	1974	1973	38
468	20240626	121500	29011202	1974	1974	1974	1974	1
469	20240626	121400	29009228	1974	1974	1974	1974	1
470	20240626	121300	29007254	1974	1974	1974	1974	1
471	20240626	121200	29005280	1975	1974	1975	1974	3
472	20240626	121100	28999356	1975	1974	1975	1974	7
473	20240626	121000	28985532	1974	1974	1974	1974	0
474	20240626	120900	28985532	1974	1974	1974	1974	1
475	20240626	120800	28983558	1973	1973	1973	1973	1
476	20240626	120700	28981585	1973	1973	1973	1973	1
477	20240626	120600	28979612	1973	1975	1975	1973	3
478	20240626	120500	28973689	1974	1974	1974	1974	37
479	20240626	120400	28900651	1974	1974	1974	1974	1
480	20240626	120300	28898677	1974	1974	1974	1974	1
481	20240626	120200	28896703	1974	1975	1975	1974	32
482	20240626	120100	28833504	1975	1975	1975	1975	1
483	20240626	120000	28831529	1979	1975	1979	1975	3
484	20240626	115900	28825596	1975	1975	1975	1975	0
485	20240626	115800	28825596	1975	1975	1975	1975	1
486	20240626	115700	28823621	1975	1977	1977	1975	68
487	20240626	115600	28689224	1977	1977	1977	1977	1
488	20240626	115500	28687247	1977	1977	1977	1977	1
489	20240626	115400	28685270	1977	1979	1979	1977	11
490	20240626	115300	28663503	1977	1977	1977	1977	1
491	20240626	115200	28661526	1977	1977	1977	1977	1
492	20240626	115100	28659549	1978	1978	1978	1978	1
493	20240626	115000	28657571	1978	1978	1978	1978	1
494	20240626	114900	28655593	1978	1978	1978	1978	1
495	20240626	114800	28653615	1978	1979	1979	1978	3
496	20240626	114700	28647679	1978	1978	1978	1978	0
497	20240626	114600	28647679	1978	1978	1978	1978	1
498	20240626	114500	28645701	1978	1978	1978	1978	1
499	20240626	114400	28643723	1978	1978	1978	1978	1
500	20240626	114300	28641745	1978	1978	1978	1978	1
501	20240626	114200	28639767	1979	1978	1979	1978	3
502	20240626	114100	28633831	1978	1978	1978	1978	1
503	20240626	114000	28631853	1977	1977	1977	1977	1
504	20240626	113900	28629876	1977	1977	1977	1977	1
505	20240626	113800	28627899	1977	1978	1979	1977	167
506	20240626	113700	28297428	1977	1977	1977	1977	1
507	20240626	113600	28295451	1977	1978	1978	1977	3
508	20240626	113500	28289518	1976	1976	1976	1976	0
509	20240626	113400	28289518	1976	1976	1976	1976	1
510	20240626	113300	28287542	1975	1975	1975	1975	1
511	20240626	113200	28285567	1975	1975	1975	1975	1
512	20240626	113100	28283592	1975	1975	1975	1975	1
513	20240626	113000	28281617	1978	1978	1978	1975	4
514	20240626	112900	28273708	1975	1975	1975	1975	1
515	20240626	112800	28271733	1975	1975	1975	1975	1
516	20240626	112700	28269758	1976	1976	1976	1976	1
517	20240626	112600	28267782	1976	1976	1976	1976	1
518	20240626	112500	28265806	1976	1976	1976	1976	1
519	20240626	112400	28263830	1976	1978	1978	1976	3
520	20240626	112300	28257898	1976	1976	1976	1976	0
521	20240626	112200	28257898	1976	1976	1976	1976	1
522	20240626	112100	28255922	1976	1976	1976	1976	1
523	20240626	112000	28253946	1975	1975	1975	1975	1
524	20240626	111900	28251971	1975	1975	1975	1975	1
525	20240626	111800	28249996	1978	1975	1978	1975	3
526	20240626	111700	28244065	1975	1975	1975	1975	1
527	20240626	111600	28242090	1975	1975	1975	1975	1
528	20240626	111500	28240115	1974	1974	1974	1974	1
529	20240626	111400	28238141	1974	1974	1974	1974	1
530	20240626	111300	28236167	1974	1974	1974	1974	1
531	20240626	111200	28234193	1974	1978	1978	1974	3
532	20240626	111100	28228263	1973	1973	1973	1973	0
533	20240626	111000	28228263	1973	1978	1978	1973	26
534	20240626	110900	28176840	1972	1972	1972	1972	1
535	20240626	110800	28174868	1972	1972	1972	1972	1
536	20240626	110700	28172896	1972	1972	1972	1972	1
537	20240626	110600	28170924	1979	1972	1979	1972	3
538	20240626	110500	28164994	1971	1971	1971	1971	1
539	20240626	110400	28163023	1971	1971	1971	1971	1
540	20240626	110300	28161052	1970	1970	1970	1970	1
541	20240626	110200	28159082	1971	1971	1971	1971	1
542	20240626	110100	28157111	1970	1970	1970	1970	1
543	20240626	110000	28155141	1970	1975	1975	1970	2
544	20240626	105900	28151196	1970	1971	1971	1970	132
545	20240626	105800	27891062	1972	1972	1972	1972	1
546	20240626	105700	27889090	1972	1972	1972	1972	1
547	20240626	105600	27887118	1972	1972	1972	1972	1
548	20240626	105500	27885146	1972	1972	1972	1972	1
549	20240626	105400	27883174	1972	1972	1972	1972	1
550	20240626	105300	27881202	1971	1971	1971	1971	1
551	20240626	105200	27879231	1971	1971	1971	1971	1
552	20240626	105100	27877260	1971	1971	1971	1971	1
553	20240626	105000	27875289	1971	1971	1971	1971	601
554	20240626	104900	26690718	1971	1971	1971	1971	1
555	20240626	104800	26688747	1971	1973	1973	1971	133
556	20240626	104700	26426578	1972	1972	1972	1972	0
557	20240626	104600	26426578	1972	1972	1972	1972	1
558	20240626	104500	26424606	1972	1972	1972	1972	1
559	20240626	104400	26422634	1972	1972	1972	1972	1
560	20240626	104300	26420662	1972	1972	1972	1972	1
561	20240626	104200	26418690	1972	1973	1973	1972	3
562	20240626	104100	26412772	1971	1973	1973	1971	377
563	20240626	104000	25669547	1973	1973	1973	1973	1
564	20240626	103900	25667574	1973	1973	1973	1973	1
565	20240626	103800	25665601	1972	1973	1973	1972	133
566	20240626	103700	25403295	1972	1972	1972	1972	1
567	20240626	103600	25401323	1972	1972	1972	1972	1
568	20240626	103500	25399351	1971	1971	1971	1971	0
569	20240626	103400	25399351	1971	1971	1971	1971	1
570	20240626	103300	25397380	1971	1971	1971	1971	1
571	20240626	103200	25395409	1971	1971	1971	1971	1
572	20240626	103100	25393438	1971	1971	1971	1971	1
573	20240626	103000	25391467	1970	1970	1970	1970	1
574	20240626	102900	25389497	1970	1970	1970	1970	1
575	20240626	102800	25387527	1970	1974	1974	1970	133
576	20240626	102700	25125316	1974	1974	1974	1974	1
577	20240626	102600	25123342	1974	1974	1974	1974	1
578	20240626	102500	25121368	1972	1985	1986	1972	201
579	20240626	102400	24722326	1970	1970	1970	1970	0
580	20240626	102300	24722326	1970	1970	1970	1970	1
581	20240626	102200	24720356	1969	1969	1969	1969	1
582	20240626	102100	24718387	1969	1969	1969	1969	1
583	20240626	102000	24716418	1969	1969	1969	1969	1
584	20240626	101900	24714449	1969	1969	1969	1969	1
585	20240626	101800	24712480	1969	1969	1969	1969	1
586	20240626	101700	24710511	1969	1970	1970	1969	133
587	20240626	101600	24448585	1970	1970	1970	1970	1
588	20240626	101500	24446615	1972	1970	1972	1970	112
589	20240626	101400	24225973	1970	1970	1970	1970	1
590	20240626	101300	24224003	1970	1970	1970	1970	1
591	20240626	101200	24222033	1972	1972	1972	1972	0
592	20240626	101100	24222033	1972	1972	1972	1972	20
593	20240626	101000	24182593	1971	1971	1971	1971	1
594	20240626	100900	24180622	1971	1971	1971	1971	1
595	20240626	100800	24178651	1971	1971	1971	1971	1
596	20240626	100700	24176680	1970	1976	1976	1970	133
597	20240626	100600	23914448	1974	1974	1974	1974	1
598	20240626	100500	23912474	1974	1974	1974	1974	1
599	20240626	100400	23910500	1974	1974	1974	1974	1
600	20240626	100300	23908526	1992	1974	1992	1974	2
601	20240626	100200	23904560	1992	1972	1992	1972	2
602	20240626	100100	23900596	1974	1974	1974	1974	1
603	20240626	100000	23898622	1992	1986	1992	1986	4
604	20240626	095900	23890665	1969	1970	1970	1969	432
605	20240626	095800	23039626	1970	1970	1970	1970	186
606	20240626	095700	22673206	1970	1975	1975	1968	133
607	20240626	095600	22411264	1983	1974	1983	1974	2
608	20240626	095500	22407307	1974	1974	1974	1974	1
609	20240626	095400	22405333	1974	1974	1974	1974	1
610	20240626	095300	22403359	1974	1974	1974	1974	1
611	20240626	095200	22401385	1973	1973	1973	1973	1
612	20240626	095100	22399412	1972	1972	1972	1972	1
613	20240626	095000	22397440	1970	1970	1970	1970	1
614	20240626	094900	22395470	1970	1970	1970	1970	1
615	20240626	094800	22393500	1969	1969	1969	1969	0
616	20240626	094700	22393500	1969	1969	1969	1969	1
617	20240626	094600	22391531	1963	1967	1967	1963	133
618	20240626	094500	22130407	1967	1967	1967	1967	1
619	20240626	094400	22128440	1967	1967	1967	1967	1
620	20240626	094300	22126473	1967	1967	1967	1967	1
621	20240626	094200	22124506	1967	1967	1967	1967	1
622	20240626	094100	22122539	1965	1989	1989	1950	6994
623	20240626	094000	8350427	1989	1989	1989	1989	1
624	20240626	093900	8348438	1988	1988	1988	1988	1
625	20240626	093800	8346450	1988	1988	1988	1988	1
626	20240626	093700	8344462	1988	1987	1988	1987	3
627	20240626	093600	8338499	1987	1988	1988	1987	132
628	20240626	093500	8076210	1988	1988	1988	1988	1
629	20240626	093400	8074222	1988	1988	1988	1988	1
630	20240626	093300	8072234	1988	1988	1988	1988	1
631	20240626	093200	8070246	1988	1993	1993	1988	3
632	20240626	093100	8064272	1988	1987	1988	1987	3
633	20240626	093000	8058309	1987	1987	1987	1987	101
634	20240626	092900	7857622	1987	1987	1987	1987	1
635	20240626	092800	7855635	1987	1987	1987	1987	1
636	20240626	092700	7853648	1987	1987	1987	1987	1
637	20240626	092600	7851661	1987	1988	1988	1987	133
638	20240626	092500	7587304	1988	1988	1988	1988	1
639	20240626	092400	7585316	1989	1989	1989	1989	0
640	20240626	092300	7585316	1989	1988	1996	1988	4
641	20240626	092200	7577347	1989	1989	1996	1988	5
642	20240626	092100	7567396	1987	1987	1987	1987	1
643	20240626	092000	7565409	1987	1987	1987	1987	1
644	20240626	091900	7563422	1987	1987	1987	1987	1
645	20240626	091800	7561435	1987	1996	1996	1987	435
646	20240626	091700	6693184	1996	1996	1996	1996	1
647	20240626	091600	6691188	1996	1996	1996	1996	585
648	20240626	091500	5523528	1987	1987	1987	1987	133
649	20240626	091400	5259257	1987	1987	1987	1987	1
650	20240626	091300	5257270	1987	1987	1987	1987	1
651	20240626	091200	5255283	1987	1987	1987	1987	1
652	20240626	091100	5253296	1987	1987	1987	1987	1
653	20240626	091000	5251309	1987	1987	1987	1987	1
654	20240626	090900	5249322	1987	1987	1987	1987	1
655	20240626	090800	5247335	1993	1993	1993	1993	1
656	20240626	090700	5245342	1992	1992	1992	1992	1
657	20240626	090600	5243350	1992	1992	1992	1992	1
658	20240626	090500	5241358	1987	1990	1990	1987	133
659	20240626	090400	4976773	1997	1990	1997	1990	4
660	20240626	090300	4968792	1990	1990	1990	1990	1
661	20240626	090200	4966802	1990	1997	1997	1990	800
662	20240626	090100	3372694	1990	1990	1990	1990	5
663	20240626	090000	3362744	1991	1995	1997	1991	1459