KissMeData/017180/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	190300	156323767	1946	1946	1946	1946	2548
3	20240626	190200	156323767	1946	1946	1946	1946	0
4	20240626	190100	156323767	1946	1946	1946	1946	0
5	20240626	190000	156323767	1946	1946	1946	1946	0
6	20240626	185900	156323767	1946	1946	1946	1946	0
7	20240626	185800	156323767	1946	1946	1946	1946	0
8	20240626	185700	156323767	1946	1946	1946	1946	0
9	20240626	185600	156323767	1946	1946	1946	1946	0
10	20240626	185500	156323767	1946	1946	1946	1946	0
11	20240626	185400	156323767	1946	1946	1946	1946	0
12	20240626	185300	156323767	1946	1946	1946	1946	0
13	20240626	185200	156323767	1946	1946	1946	1946	0
14	20240626	185100	156323767	1946	1946	1946	1946	0
15	20240626	185000	156323767	1946	1946	1946	1946	0
16	20240626	184900	156323767	1946	1946	1946	1946	0
17	20240626	184800	156323767	1946	1946	1946	1946	0
18	20240626	184700	156323767	1946	1946	1946	1946	0
19	20240626	184600	156323767	1946	1946	1946	1946	0
20	20240626	184500	156323767	1946	1946	1946	1946	0
21	20240626	184400	156323767	1946	1946	1946	1946	0
22	20240626	184300	156323767	1946	1946	1946	1946	0
23	20240626	184200	156323767	1946	1946	1946	1946	0
24	20240626	184100	156323767	1946	1946	1946	1946	0
25	20240626	184000	156323767	1946	1946	1946	1946	0
26	20240626	183900	156323767	1946	1946	1946	1946	0
27	20240626	183800	156323767	1946	1946	1946	1946	0
28	20240626	183700	156323767	1946	1946	1946	1946	0
29	20240626	183600	156323767	1946	1946	1946	1946	0
30	20240626	183500	156323767	1946	1946	1946	1946	0
31	20240626	183400	156323767	1946	1946	1946	1946	0
32	20240626	183300	156323767	1946	1946	1946	1946	2548
33	20240626	183200	156323767	1946	1946	1946	1946	0
34	20240626	183100	156323767	1946	1946	1946	1946	0
35	20240626	183000	156323767	1946	1946	1946	1946	0
36	20240626	182900	156323767	1946	1946	1946	1946	0
37	20240626	182800	156323767	1946	1946	1946	1946	0
38	20240626	182700	156323767	1946	1946	1946	1946	0
39	20240626	182600	156323767	1946	1946	1946	1946	0
40	20240626	182500	156323767	1946	1946	1946	1946	0
41	20240626	182400	156323767	1946	1946	1946	1946	0
42	20240626	182300	156323767	1946	1946	1946	1946	0
43	20240626	182200	156323767	1946	1946	1946	1946	0
44	20240626	182100	156323767	1946	1946	1946	1946	0
45	20240626	182000	156323767	1946	1946	1946	1946	0
46	20240626	181900	156323767	1946	1946	1946	1946	0
47	20240626	181800	156323767	1946	1946	1946	1946	0
48	20240626	181700	156323767	1946	1946	1946	1946	0
49	20240626	181600	156323767	1946	1946	1946	1946	0
50	20240626	181500	156323767	1946	1946	1946	1946	0
51	20240626	181400	156323767	1946	1946	1946	1946	0
52	20240626	181300	156323767	1946	1946	1946	1946	0
53	20240626	181200	156323767	1946	1946	1946	1946	0
54	20240626	181100	156323767	1946	1946	1946	1946	0
55	20240626	181000	156323767	1946	1946	1946	1946	0
56	20240626	180900	156323767	1946	1946	1946	1946	0
57	20240626	180800	156323767	1946	1946	1946	1946	0
58	20240626	180700	156323767	1946	1946	1946	1946	0
59	20240626	180600	156323767	1946	1946	1946	1946	0
60	20240626	180500	156323767	1946	1946	1946	1946	0
61	20240626	180400	156323767	1946	1946	1946	1946	0
62	20240626	180300	156323767	1946	1946	1946	1946	2548
63	20240626	180200	156323767	1946	1946	1946	1946	0
64	20240626	180100	156323767	1946	1946	1946	1946	0
65	20240626	180000	156323767	1946	1946	1946	1946	0
66	20240626	175900	156323767	1946	1946	1946	1946	0
67	20240626	175800	156323767	1946	1946	1946	1946	0
68	20240626	175700	156323767	1946	1946	1946	1946	0
69	20240626	175600	156323767	1946	1946	1946	1946	0
70	20240626	175500	156323767	1946	1946	1946	1946	0
71	20240626	175400	156323767	1946	1946	1946	1946	0
72	20240626	175300	156323767	1946	1946	1946	1946	0
73	20240626	175200	156323767	1946	1946	1946	1946	0
74	20240626	175100	156323767	1946	1946	1946	1946	0
75	20240626	175000	156323767	1946	1946	1946	1946	0
76	20240626	174900	156323767	1946	1946	1946	1946	0
77	20240626	174800	156323767	1946	1946	1946	1946	0
78	20240626	174700	156323767	1946	1946	1946	1946	0
79	20240626	174600	156323767	1946	1946	1946	1946	0
80	20240626	174500	156323767	1946	1946	1946	1946	0
81	20240626	174400	156323767	1946	1946	1946	1946	0
82	20240626	174300	156323767	1946	1946	1946	1946	0
83	20240626	174200	156323767	1946	1946	1946	1946	0
84	20240626	174100	156323767	1946	1946	1946	1946	0
85	20240626	174000	156323767	1946	1946	1946	1946	0
86	20240626	173900	156323767	1946	1946	1946	1946	0
87	20240626	173800	156323767	1946	1946	1946	1946	0
88	20240626	173700	156323767	1946	1946	1946	1946	0
89	20240626	173600	156323767	1946	1946	1946	1946	0
90	20240626	173500	156323767	1946	1946	1946	1946	0
91	20240626	173400	156323767	1946	1946	1946	1946	0
92	20240626	173300	156323767	1946	1946	1946	1946	2548
93	20240626	173200	156323767	1946	1946	1946	1946	0
94	20240626	173100	156323767	1946	1946	1946	1946	0
95	20240626	173000	156323767	1946	1946	1946	1946	0
96	20240626	172900	156323767	1946	1946	1946	1946	0
97	20240626	172800	156323767	1946	1946	1946	1946	0
98	20240626	172700	156323767	1946	1946	1946	1946	0
99	20240626	172600	156323767	1946	1946	1946	1946	0
100	20240626	172500	156323767	1946	1946	1946	1946	0
101	20240626	172400	156323767	1946	1946	1946	1946	0
102	20240626	172300	156323767	1946	1946	1946	1946	0
103	20240626	172200	156323767	1946	1946	1946	1946	0
104	20240626	172100	156323767	1946	1946	1946	1946	0
105	20240626	172000	156323767	1946	1946	1946	1946	0
106	20240626	171900	156323767	1946	1946	1946	1946	0
107	20240626	171800	156323767	1946	1946	1946	1946	0
108	20240626	171700	156323767	1946	1946	1946	1946	0
109	20240626	171600	156323767	1946	1946	1946	1946	0
110	20240626	171500	156323767	1946	1946	1946	1946	0
111	20240626	171400	156323767	1946	1946	1946	1946	0
112	20240626	171300	156323767	1946	1946	1946	1946	0
113	20240626	171200	156323767	1946	1946	1946	1946	0
114	20240626	171100	156323767	1946	1946	1946	1946	0
115	20240626	171000	156323767	1946	1946	1946	1946	0
116	20240626	170900	156323767	1946	1946	1946	1946	0
117	20240626	170800	156323767	1946	1946	1946	1946	0
118	20240626	170700	156323767	1946	1946	1946	1946	0
119	20240626	170600	156323767	1946	1946	1946	1946	0
120	20240626	170500	156323767	1946	1946	1946	1946	0
121	20240626	170400	156323767	1946	1946	1946	1946	0
122	20240626	170300	156323767	1946	1946	1946	1946	2548
123	20240626	170200	156323767	1946	1946	1946	1946	0
124	20240626	170100	156323767	1946	1946	1946	1946	0
125	20240626	170000	156323767	1946	1946	1946	1946	0
126	20240626	165900	156323767	1946	1946	1946	1946	0
127	20240626	165800	156323767	1946	1946	1946	1946	0
128	20240626	165700	156323767	1946	1946	1946	1946	0
129	20240626	165600	156323767	1946	1946	1946	1946	0
130	20240626	165500	156323767	1946	1946	1946	1946	0
131	20240626	165400	156323767	1946	1946	1946	1946	0
132	20240626	165300	156323767	1946	1946	1946	1946	0
133	20240626	165200	156323767	1946	1946	1946	1946	0
134	20240626	165100	156323767	1946	1946	1946	1946	0
135	20240626	165000	156323767	1946	1946	1946	1946	0
136	20240626	164900	156323767	1946	1946	1946	1946	0
137	20240626	164800	156323767	1946	1946	1946	1946	0
138	20240626	164700	156323767	1946	1946	1946	1946	0
139	20240626	164600	156323767	1946	1946	1946	1946	0
140	20240626	164500	156323767	1946	1946	1946	1946	0
141	20240626	164400	156323767	1946	1946	1946	1946	0
142	20240626	164300	156323767	1946	1946	1946	1946	0
143	20240626	164200	156323767	1946	1946	1946	1946	0
144	20240626	164100	156323767	1946	1946	1946	1946	0
145	20240626	164000	156323767	1946	1946	1946	1946	0
146	20240626	163900	156323767	1946	1946	1946	1946	0
147	20240626	163800	156323767	1946	1946	1946	1946	0
148	20240626	163700	156323767	1946	1946	1946	1946	0
149	20240626	163600	156323767	1946	1946	1946	1946	0
150	20240626	163500	156323767	1946	1946	1946	1946	0
151	20240626	163400	156323767	1946	1946	1946	1946	0
152	20240626	163300	156323767	1946	1946	1946	1946	2548
153	20240626	163200	156323767	1946	1946	1946	1946	0
154	20240626	163100	156323767	1946	1946	1946	1946	0
155	20240626	163000	156323767	1946	1946	1946	1946	0
156	20240626	162900	156323767	1946	1946	1946	1946	0
157	20240626	162800	156323767	1946	1946	1946	1946	0
158	20240626	162700	156323767	1946	1946	1946	1946	0
159	20240626	162600	156323767	1946	1946	1946	1946	0
160	20240626	162500	156323767	1946	1946	1946	1946	0
161	20240626	162400	156323767	1946	1946	1946	1946	0
162	20240626	162300	156323767	1946	1946	1946	1946	0
163	20240626	162200	156323767	1946	1946	1946	1946	0
164	20240626	162100	156323767	1946	1946	1946	1946	0
165	20240626	162000	156323767	1946	1946	1946	1946	0
166	20240626	161900	156323767	1946	1946	1946	1946	0
167	20240626	161800	156323767	1946	1946	1946	1946	0
168	20240626	161700	156323767	1946	1946	1946	1946	0
169	20240626	161600	156323767	1946	1946	1946	1946	0
170	20240626	161500	156323767	1946	1946	1946	1946	0
171	20240626	161400	156323767	1946	1946	1946	1946	0
172	20240626	161300	156323767	1946	1946	1946	1946	0
173	20240626	161200	156323767	1946	1946	1946	1946	0
174	20240626	161100	156323767	1946	1946	1946	1946	0
175	20240626	161000	156323767	1946	1946	1946	1946	0
176	20240626	160900	156323767	1946	1946	1946	1946	0
177	20240626	160800	156323767	1946	1946	1946	1946	0
178	20240626	160700	156323767	1946	1946	1946	1946	0
179	20240626	160600	156323767	1946	1946	1946	1946	0
180	20240626	160500	156323767	1946	1946	1946	1946	0
181	20240626	160400	156323767	1946	1946	1946	1946	0
182	20240626	160300	156323767	1946	1946	1946	1946	2548
183	20240626	160200	156323767	1946	1946	1946	1946	0
184	20240626	160100	156323767	1946	1946	1946	1946	0
185	20240626	160000	156323767	1946	1946	1946	1946	0
186	20240626	155900	156323767	1946	1946	1946	1946	0
187	20240626	155800	156323767	1946	1946	1946	1946	0
188	20240626	155700	156323767	1946	1946	1946	1946	0
189	20240626	155600	156323767	1946	1946	1946	1946	0
190	20240626	155500	156323767	1946	1946	1946	1946	0
191	20240626	155400	156323767	1946	1946	1946	1946	0
192	20240626	155300	156323767	1946	1946	1946	1946	0
193	20240626	155200	156323767	1946	1946	1946	1946	0
194	20240626	155100	156323767	1946	1946	1946	1946	0
195	20240626	155000	156323767	1946	1946	1946	1946	0
196	20240626	154900	156323767	1946	1946	1946	1946	0
197	20240626	154800	156323767	1946	1946	1946	1946	0
198	20240626	154700	156323767	1946	1946	1946	1946	0
199	20240626	154600	156323767	1946	1946	1946	1946	0
200	20240626	154500	156323767	1946	1946	1946	1946	0
201	20240626	154400	156323767	1946	1946	1946	1946	0
202	20240626	154300	156323767	1946	1946	1946	1946	0
203	20240626	154200	156323767	1946	1946	1946	1946	0
204	20240626	154100	156323767	1946	1946	1946	1946	0
205	20240626	154000	156323767	1946	1946	1946	1946	0
206	20240626	153900	156323767	1946	1946	1946	1946	0
207	20240626	153800	156323767	1946	1946	1946	1946	0
208	20240626	153700	156323767	1946	1946	1946	1946	0
209	20240626	153600	156323767	1946	1946	1946	1946	0
210	20240626	153500	156323767	1946	1946	1946	1946	0
211	20240626	153400	156323767	1946	1946	1946	1946	0
212	20240626	153300	156323767	1946	1946	1946	1946	2548
213	20240626	153200	156323767	1946	1946	1946	1946	0
214	20240626	153100	156323767	1946	1946	1946	1946	0
215	20240626	153000	156323767	1946	1946	1946	1946	2548
216	20240626	152900	151365359	1960	1960	1960	1960	0
217	20240626	152800	151365359	1960	1960	1960	1960	0
218	20240626	152700	151365359	1960	1960	1960	1960	0
219	20240626	152600	151365359	1960	1960	1960	1960	0
220	20240626	152500	151365359	1960	1960	1960	1960	0
221	20240626	152400	151365359	1960	1960	1960	1960	0
222	20240626	152300	151365359	1960	1960	1960	1960	0
223	20240626	152200	151365359	1960	1960	1960	1960	0
224	20240626	152100	151365359	1960	1960	1960	1960	0
225	20240626	152000	151365359	1960	1960	1960	1960	0
226	20240626	151900	151365359	1960	1960	1960	1960	0
227	20240626	151800	151365359	1960	1960	1960	1960	0
228	20240626	151700	151365359	1960	1960	1960	1960	92
229	20240626	151600	151185039	1960	1949	1960	1949	152
230	20240626	151500	150888780	1961	1949	1961	1948	280
231	20240626	151400	150343087	1957	1957	1957	1957	500
232	20240626	151300	149364587	1957	1957	1957	1957	500
233	20240626	151200	148386087	1966	1962	1966	1962	10
234	20240626	151100	148366455	1955	1950	1955	1950	1229
235	20240626	151000	145967387	1949	1949	1949	1949	178
236	20240626	150900	145620465	1949	1949	1949	1949	0
237	20240626	150800	145620465	1949	1949	1949	1949	1
238	20240626	150700	145618516	1949	1949	1949	1949	0
239	20240626	150600	145618516	1949	1949	1949	1949	0
240	20240626	150500	145618516	1949	1949	1949	1949	1
241	20240626	150400	145616567	1949	1949	1949	1949	0
242	20240626	150300	145616567	1949	1949	1949	1949	0
243	20240626	150200	145616567	1949	1949	1949	1949	70
244	20240626	150100	145480137	1950	1950	1950	1950	0
245	20240626	150000	145480137	1950	1950	1950	1950	0
246	20240626	145900	145480137	1950	1950	1950	1950	0
247	20240626	145800	145480137	1950	1950	1950	1950	0
248	20240626	145700	145480137	1950	1950	1950	1950	0
249	20240626	145600	145480137	1950	1950	1950	1950	0
250	20240626	145500	145480137	1950	1950	1950	1950	0
251	20240626	145400	145480137	1950	1950	1950	1950	0
252	20240626	145300	145480137	1950	1950	1950	1950	0
253	20240626	145200	145480137	1950	1950	1950	1950	140
254	20240626	145100	145207137	1950	1950	1950	1950	0
255	20240626	145000	145207137	1950	1950	1950	1950	0
256	20240626	144900	145207137	1950	1949	1950	1949	527
257	20240626	144800	144180012	1950	1950	1950	1950	116
258	20240626	144700	143953812	1950	1950	1950	1950	210
259	20240626	144600	143544312	1950	1951	1951	1950	51
260	20240626	144500	143444835	1951	1951	1951	1951	0
261	20240626	144400	143444835	1951	1951	1951	1951	3
262	20240626	144300	143438982	1950	1950	1950	1950	112
263	20240626	144200	143220582	1950	1950	1950	1950	0
264	20240626	144100	143220582	1950	1950	1950	1950	0
265	20240626	144000	143220582	1950	1950	1950	1950	5
266	20240626	143900	143210832	1950	1948	1962	1948	716
267	20240626	143800	141815979	1947	1949	1949	1947	503
268	20240626	143700	140836036	1950	1950	1950	1950	59
269	20240626	143600	140720986	1954	1954	1954	1954	0
270	20240626	143500	140720986	1954	1952	1954	1952	4
271	20240626	143400	140713172	1952	1952	1952	1952	0
272	20240626	143300	140713172	1952	1952	1952	1952	0
273	20240626	143200	140713172	1952	1952	1952	1952	0
274	20240626	143100	140713172	1952	1952	1952	1952	2
275	20240626	143000	140709268	1953	1953	1955	1950	1005
276	20240626	142900	138749487	1952	1952	1952	1952	0
277	20240626	142800	138749487	1952	1952	1952	1950	804
278	20240626	142700	137181205	1954	1954	1954	1954	1
279	20240626	142600	137179251	1953	1953	1953	1953	1012
280	20240626	142500	135202815	1953	1953	1953	1953	0
281	20240626	142400	135202815	1953	1953	1953	1953	0
282	20240626	142300	135202815	1953	1953	1953	1953	0
283	20240626	142200	135202815	1953	1953	1953	1953	0
284	20240626	142100	135202815	1953	1951	1953	1951	1001
285	20240626	142000	133249862	1951	1954	1954	1951	548
286	20240626	141900	132180530	1955	1955	1955	1955	6
287	20240626	141800	132168800	1954	1954	1954	1954	40
288	20240626	141700	132090640	1954	1954	1954	1954	9
289	20240626	141600	132073054	1954	1954	1954	1954	0
290	20240626	141500	132073054	1954	1954	1954	1954	1
291	20240626	141400	132071100	1958	1954	1958	1954	9
292	20240626	141300	132053494	1957	1955	1957	1953	22
293	20240626	141200	132010457	1955	1955	1955	1955	7
294	20240626	141100	131996772	1955	1955	1955	1955	2
295	20240626	141000	131992862	1957	1955	1957	1955	23
296	20240626	140900	131947867	1955	1955	1955	1955	5
297	20240626	140800	131938092	1958	1955	1958	1955	3
298	20240626	140700	131932221	1953	1954	1954	1952	366
299	20240626	140600	131217582	1954	1957	1957	1954	466
300	20240626	140500	130305713	1960	1960	1960	1960	0
301	20240626	140400	130305713	1960	1959	1960	1959	4
302	20240626	140300	130297874	1959	1959	1961	1957	17
303	20240626	140200	130264567	1959	1970	1970	1959	1720
304	20240626	140100	126885305	1970	1964	1970	1964	3
305	20240626	140000	126879406	1969	1971	1971	1969	20
306	20240626	135900	126840024	1968	1969	1969	1968	2
307	20240626	135800	126836087	1989	1971	1989	1971	60
308	20240626	135700	126716798	1993	1971	1993	1971	500
309	20240626	135600	125721636	1986	1983	1986	1971	435
310	20240626	135500	124858224	1985	1966	1990	1964	714
311	20240626	135400	123440367	1966	1953	1994	1953	4714
312	20240626	135300	114230158	1953	1953	1953	1953	0
313	20240626	135200	114230158	1953	1953	1953	1953	22
314	20240626	135100	114187192	1953	1953	1954	1953	53
315	20240626	135000	114083638	1954	1953	1954	1953	456
316	20240626	134900	113192616	1951	1957	1957	1951	856
317	20240626	134800	111521113	1958	1958	1958	1958	0
318	20240626	134700	111521113	1958	1958	1958	1958	6
319	20240626	134600	111509365	1957	1957	1957	1957	0
320	20240626	134500	111509365	1957	1961	1961	1957	1384
321	20240626	134400	108798661	1961	1963	1963	1960	2887
322	20240626	134300	103137246	1964	1964	1964	1964	0
323	20240626	134200	103137246	1964	1964	1964	1964	0
324	20240626	134100	103137246	1964	1964	1964	1964	0
325	20240626	134000	103137246	1964	1964	1964	1964	0
326	20240626	133900	103137246	1964	1964	1964	1964	50
327	20240626	133800	103039046	1964	1963	1965	1963	1334
328	20240626	133700	100419888	1961	1961	1961	1961	228
329	20240626	133600	99972780	1960	1960	1960	1960	0
330	20240626	133500	99972780	1960	1960	1960	1960	0
331	20240626	133400	99972780	1960	1962	1962	1960	2437
332	20240626	133300	95196048	1964	1966	1966	1964	3044
333	20240626	133200	89216646	1968	1968	1968	1968	0
334	20240626	133100	89216646	1968	1967	1968	1967	924
335	20240626	133000	87398283	1965	1967	1967	1965	1007
336	20240626	132900	85419510	1969	1969	1969	1969	457
337	20240626	132800	84519677	1971	1973	1973	1971	105
338	20240626	132700	84312570	1974	1976	1976	1974	2333
339	20240626	132600	79705908	1978	1979	1979	1978	6
340	20240626	132500	79694036	1980	1990	1990	1980	2385
341	20240626	132400	74960856	1990	1981	1990	1981	1604
342	20240626	132300	71769313	1979	1979	1979	1979	2
343	20240626	132200	71765355	1989	1989	1989	1989	0
344	20240626	132100	71765355	1989	1989	1989	1989	0
345	20240626	132000	71765355	1989	1979	1989	1979	100
346	20240626	131900	71566475	1978	1976	1989	1976	314
347	20240626	131800	70941987	1976	1976	1976	1976	1
348	20240626	131700	70940011	1975	1985	1986	1975	2913
349	20240626	131600	65155724	1984	1975	1984	1975	288
350	20240626	131500	64584341	1984	1975	1984	1975	339
351	20240626	131400	63911924	1982	1982	1982	1982	0
352	20240626	131300	63911924	1982	1982	1982	1982	0
353	20240626	131200	63911924	1982	1982	1982	1982	444
354	20240626	131100	63031916	1982	1982	1982	1982	506
355	20240626	131000	62029024	1982	1975	1982	1975	50
356	20240626	130900	61929931	1982	1974	1982	1974	4
357	20240626	130800	61922018	1973	1978	1978	1973	409
358	20240626	130700	61114729	1981	1977	1983	1977	426
359	20240626	130600	60270809	1983	1977	1983	1977	50
360	20240626	130500	60171672	1982	1982	1982	1982	0
361	20240626	130400	60171672	1982	1977	1982	1977	5
362	20240626	130300	60161767	1975	1975	1975	1975	0
363	20240626	130200	60161767	1975	1975	1975	1975	0
364	20240626	130100	60161767	1975	1975	1975	1975	0
365	20240626	130000	60161767	1975	1975	1982	1975	251
366	20240626	125900	59664329	1976	1975	1976	1975	733
367	20240626	125800	58216403	1973	1975	1975	1973	1112
368	20240626	125700	56020403	1975	1977	1977	1975	2026
369	20240626	125600	52018905	1977	1977	1977	1977	189
370	20240626	125500	51645252	1977	1977	1977	1977	0
371	20240626	125400	51645252	1977	1977	1977	1977	0
372	20240626	125300	51645252	1977	1977	1977	1977	0
373	20240626	125200	51645252	1977	1977	1977	1977	0
374	20240626	125100	51645252	1977	1977	1977	1977	0
375	20240626	125000	51645252	1977	1977	1977	1977	157
376	20240626	124900	51334863	1977	1977	1977	1977	0
377	20240626	124800	51334863	1977	1977	1977	1977	986
378	20240626	124700	49385541	1975	1975	1975	1975	0
379	20240626	124600	49385541	1975	1975	1975	1975	0
380	20240626	124500	49385541	1975	1975	1975	1975	0
381	20240626	124400	49385541	1975	1975	1975	1975	7
382	20240626	124300	49371716	1975	1975	1975	1975	0
383	20240626	124200	49371716	1975	1975	1975	1975	0
384	20240626	124100	49371716	1975	1975	1975	1975	0
385	20240626	124000	49371716	1975	1975	1975	1975	0
386	20240626	123900	49371716	1975	1975	1975	1975	0
387	20240626	123800	49371716	1975	1975	1975	1975	0
388	20240626	123700	49371716	1975	1975	1975	1975	0
389	20240626	123600	49371716	1975	1975	1975	1975	300
390	20240626	123500	48779216	1975	1973	1975	1973	156
391	20240626	123400	48471120	1973	1973	1973	1973	0
392	20240626	123300	48471120	1973	1973	1973	1973	0
393	20240626	123200	48471120	1973	1973	1973	1973	10
394	20240626	123100	48451390	1973	1973	1973	1973	270
395	20240626	123000	47918680	1975	1975	1975	1975	49
396	20240626	122900	47821905	1975	1975	1975	1975	51
397	20240626	122800	47721180	1975	1975	1975	1975	0
398	20240626	122700	47721180	1975	1975	1975	1975	0
399	20240626	122600	47721180	1975	1975	1975	1975	0
400	20240626	122500	47721180	1975	1975	1975	1975	0
401	20240626	122400	47721180	1975	1975	1975	1975	0
402	20240626	122300	47721180	1975	1975	1975	1975	1
403	20240626	122200	47719205	1982	1973	1982	1973	3
404	20240626	122100	47713275	1980	1975	1980	1975	505
405	20240626	122000	46713380	1973	1973	1973	1973	0
406	20240626	121900	46713380	1973	1973	1973	1973	0
407	20240626	121800	46713380	1973	1973	1973	1973	0
408	20240626	121700	46713380	1973	1973	1973	1973	0
409	20240626	121600	46713380	1973	1973	1973	1973	0
410	20240626	121500	46713380	1973	1973	1973	1973	0
411	20240626	121400	46713380	1973	1973	1973	1973	100
412	20240626	121300	46516080	1971	1971	1971	1971	0
413	20240626	121200	46516080	1971	1971	1971	1971	0
414	20240626	121100	46516080	1971	1971	1971	1971	0
415	20240626	121000	46516080	1971	1971	1971	1971	0
416	20240626	120900	46516080	1971	1971	1971	1971	1
417	20240626	120800	46514109	1969	1969	1980	1969	1011
418	20240626	120700	44513385	1977	1968	1977	1968	910
419	20240626	120600	42714644	1966	1966	1966	1966	0
420	20240626	120500	42714644	1966	1966	1966	1966	0
421	20240626	120400	42714644	1966	1966	1966	1966	100
422	20240626	120300	42518044	1965	1967	1967	1963	3135
423	20240626	120200	36358953	1967	1967	1967	1967	0
424	20240626	120100	36358953	1967	1968	1968	1967	2947
425	20240626	120000	30560134	1968	1968	1968	1968	0
426	20240626	115900	30560134	1968	1968	1968	1968	0
427	20240626	115800	30560134	1968	1968	1968	1968	0
428	20240626	115700	30560134	1968	1968	1968	1968	100
429	20240626	115600	30363334	1968	1968	1968	1968	0
430	20240626	115500	30363334	1968	1968	1968	1968	1
431	20240626	115400	30361366	1969	1970	1970	1969	2227
432	20240626	115300	25975404	1970	1970	1970	1970	0
433	20240626	115200	25975404	1970	1970	1970	1970	0
434	20240626	115100	25975404	1970	1970	1970	1970	0
435	20240626	115000	25975404	1970	1970	1970	1970	0
436	20240626	114900	25975404	1970	1970	1970	1970	0
437	20240626	114800	25975404	1970	1970	1970	1970	0
438	20240626	114700	25975404	1970	1970	1970	1970	0
439	20240626	114600	25975404	1970	1970	1970	1970	0
440	20240626	114500	25975404	1970	1970	1970	1970	1
441	20240626	114400	25973434	1970	1970	1970	1970	3
442	20240626	114300	25967524	1978	1970	1978	1970	4
443	20240626	114200	25959622	1978	1978	1978	1978	0
444	20240626	114100	25959622	1978	1970	1978	1970	10
445	20240626	114000	25939850	1968	1968	1968	1968	1
446	20240626	113900	25937882	1970	1970	1970	1970	0
447	20240626	113800	25937882	1970	1970	1970	1970	0
448	20240626	113700	25937882	1970	1970	1970	1970	1
449	20240626	113600	25935912	1980	1980	1980	1980	0
450	20240626	113500	25935912	1980	1980	1980	1980	0
451	20240626	113400	25935912	1980	1980	1980	1980	0
452	20240626	113300	25935912	1980	1980	1980	1980	0
453	20240626	113200	25935912	1980	1980	1980	1980	0
454	20240626	113100	25935912	1980	1980	1980	1980	0
455	20240626	113000	25935912	1980	1980	1980	1980	0
456	20240626	112900	25935912	1980	1980	1980	1980	0
457	20240626	112800	25935912	1980	1972	1980	1972	100
458	20240626	112700	25737921	1969	1969	1969	1969	1
459	20240626	112600	25735952	1965	1965	1965	1965	1
460	20240626	112500	25733987	1980	1980	1980	1980	0
461	20240626	112400	25733987	1980	1979	1980	1977	1228
462	20240626	112300	23302813	1979	1975	1979	1975	708
463	20240626	112200	21902990	1980	1980	1980	1980	0
464	20240626	112100	21902990	1980	1980	1980	1980	0
465	20240626	112000	21902990	1980	1980	1980	1980	0
466	20240626	111900	21902990	1980	1969	1980	1969	2878
467	20240626	111800	16220291	1969	1969	1969	1969	10
468	20240626	111700	16200601	1969	1969	1969	1969	0
469	20240626	111600	16200601	1969	1965	1969	1965	705
470	20240626	111500	14812460	1969	1962	1969	1962	2589
471	20240626	111400	9718435	1962	1962	1962	1962	0
472	20240626	111300	9718435	1962	1962	1962	1962	0
473	20240626	111200	9718435	1962	1962	1962	1962	0
474	20240626	111100	9718435	1962	1962	1962	1962	1
475	20240626	111000	9716473	1962	1962	1962	1962	0
476	20240626	110900	9716473	1962	1962	1962	1962	0
477	20240626	110800	9716473	1962	1962	1962	1962	400
478	20240626	110700	8931673	1962	1962	1962	1962	0
479	20240626	110600	8931673	1962	1962	1962	1962	0
480	20240626	110500	8931673	1962	1962	1962	1962	0
481	20240626	110400	8931673	1962	1962	1962	1962	0
482	20240626	110300	8931673	1962	1962	1962	1962	0
483	20240626	110200	8931673	1962	1962	1962	1962	0
484	20240626	110100	8931673	1962	1962	1962	1962	0
485	20240626	110000	8931673	1962	1962	1962	1962	0
486	20240626	105900	8931673	1962	1962	1962	1962	0
487	20240626	105800	8931673	1962	1962	1962	1962	0
488	20240626	105700	8931673	1962	1962	1962	1962	0
489	20240626	105600	8931673	1962	1962	1962	1962	0
490	20240626	105500	8931673	1962	1962	1962	1962	0
491	20240626	105400	8931673	1962	1962	1962	1962	0
492	20240626	105300	8931673	1962	1962	1962	1962	0
493	20240626	105200	8931673	1962	1962	1962	1962	0
494	20240626	105100	8931673	1962	1962	1962	1962	84
495	20240626	105000	8766865	1962	1962	1962	1962	0
496	20240626	104900	8766865	1962	1962	1962	1962	0
497	20240626	104800	8766865	1962	1962	1962	1962	0
498	20240626	104700	8766865	1962	1962	1962	1962	0
499	20240626	104600	8766865	1962	1962	1962	1962	0
500	20240626	104500	8766865	1962	1962	1962	1962	0
501	20240626	104400	8766865	1962	1962	1962	1962	1
502	20240626	104300	8764903	1960	1960	1960	1960	0
503	20240626	104200	8764903	1960	1960	1960	1960	0
504	20240626	104100	8764903	1960	1960	1960	1960	0
505	20240626	104000	8764903	1960	1960	1960	1960	0
506	20240626	103900	8764903	1960	1960	1960	1960	0
507	20240626	103800	8764903	1960	1960	1960	1960	0
508	20240626	103700	8764903	1960	1960	1960	1960	0
509	20240626	103600	8764903	1960	1960	1960	1960	0
510	20240626	103500	8764903	1960	1960	1960	1960	0
511	20240626	103400	8764903	1960	1960	1960	1960	1152
512	20240626	103300	6506983	1961	1961	1961	1961	9
513	20240626	103200	6489334	1961	1961	1961	1961	0
514	20240626	103100	6489334	1961	1961	1961	1961	0
515	20240626	103000	6489334	1961	1961	1961	1961	0
516	20240626	102900	6489334	1961	1961	1961	1961	0
517	20240626	102800	6489334	1961	1961	1961	1961	0
518	20240626	102700	6489334	1961	1961	1961	1961	1
519	20240626	102600	6487373	1961	1961	1961	1961	1
520	20240626	102500	6485412	1962	1962	1962	1962	0
521	20240626	102400	6485412	1962	1962	1962	1962	2
522	20240626	102300	6481488	1962	1962	1962	1962	0
523	20240626	102200	6481488	1962	1962	1962	1962	0
524	20240626	102100	6481488	1962	1962	1962	1962	0
525	20240626	102000	6481488	1962	1962	1962	1962	0
526	20240626	101900	6481488	1962	1962	1962	1962	2
527	20240626	101800	6477564	1962	1962	1962	1962	0
528	20240626	101700	6477564	1962	1962	1962	1962	0
529	20240626	101600	6477564	1962	1962	1962	1962	0
530	20240626	101500	6477564	1962	1965	1965	1962	234
531	20240626	101400	6018439	1965	1965	1965	1965	0
532	20240626	101300	6018439	1965	1965	1965	1965	46
533	20240626	101200	5928049	1965	1965	1965	1965	0
534	20240626	101100	5928049	1965	1965	1965	1965	0
535	20240626	101000	5928049	1965	1965	1965	1965	8
536	20240626	100900	5912329	1965	1964	1965	1964	775
537	20240626	100800	4389554	1965	1965	1965	1965	0
538	20240626	100700	4389554	1965	1965	1965	1965	0
539	20240626	100600	4389554	1965	1965	1965	1965	0
540	20240626	100500	4389554	1965	1965	1965	1965	0
541	20240626	100400	4389554	1965	1965	1965	1965	0
542	20240626	100300	4389554	1965	1965	1965	1965	12
543	20240626	100200	4365974	1965	1965	1965	1965	0
544	20240626	100100	4365974	1965	1965	1965	1965	0
545	20240626	100000	4365974	1965	1964	1965	1964	362
546	20240626	095900	3654715	1965	1965	1965	1965	0
547	20240626	095800	3654715	1965	1964	1965	1964	10
548	20240626	095700	3635066	1962	1962	1962	1962	100
549	20240626	095600	3438866	1962	1962	1962	1962	0
550	20240626	095500	3438866	1962	1962	1962	1962	0
551	20240626	095400	3438866	1962	1962	1962	1962	1
552	20240626	095300	3436904	1962	1962	1962	1962	0
553	20240626	095200	3436904	1962	1962	1962	1962	0
554	20240626	095100	3436904	1962	1962	1962	1962	0
555	20240626	095000	3436904	1962	1962	1962	1962	4
556	20240626	094900	3429056	1964	1964	1964	1964	0
557	20240626	094800	3429056	1964	1964	1964	1964	1
558	20240626	094700	3427092	1962	1962	1962	1962	0
559	20240626	094600	3427092	1962	1962	1962	1962	1
560	20240626	094500	3425130	1964	1964	1964	1964	0
561	20240626	094400	3425130	1964	1963	1964	1963	20
562	20240626	094300	3385869	1962	1962	1963	1962	5
563	20240626	094200	3376058	1963	1962	1963	1962	3
564	20240626	094100	3370171	1962	1962	1962	1962	0
565	20240626	094000	3370171	1962	1962	1962	1962	0
566	20240626	093900	3370171	1962	1962	1962	1962	1
567	20240626	093800	3368209	1963	1962	1963	1962	10
568	20240626	093700	3348580	1962	1962	1962	1962	0
569	20240626	093600	3348580	1962	1962	1963	1962	174
570	20240626	093500	3007119	1960	1960	1960	1960	0
571	20240626	093400	3007119	1960	1960	1960	1960	0
572	20240626	093300	3007119	1960	1960	1960	1960	0
573	20240626	093200	3007119	1960	1960	1960	1960	0
574	20240626	093100	3007119	1960	1961	1961	1960	110
575	20240626	093000	2791509	1960	1960	1960	1960	0
576	20240626	092900	2791509	1960	1960	1960	1960	0
577	20240626	092800	2791509	1960	1960	1960	1960	0
578	20240626	092700	2791509	1960	1960	1960	1960	0
579	20240626	092600	2791509	1960	1960	1960	1960	2
580	20240626	092500	2787589	1960	1960	1960	1960	50
581	20240626	092400	2689589	1960	1960	1960	1960	0
582	20240626	092300	2689589	1960	1960	1960	1960	0
583	20240626	092200	2689589	1960	1960	1960	1960	0
584	20240626	092100	2689589	1960	1960	1960	1960	0
585	20240626	092000	2689589	1960	1960	1960	1960	177
586	20240626	091900	2342669	1960	1960	1960	1960	51
587	20240626	091800	2242709	1960	1960	1960	1960	0
588	20240626	091700	2242709	1960	1960	1960	1960	0
589	20240626	091600	2242709	1960	1960	1960	1960	50
590	20240626	091500	2144709	1960	1960	1960	1960	11
591	20240626	091400	2123149	1958	1958	1958	1958	0
592	20240626	091300	2123149	1958	1958	1958	1958	0
593	20240626	091200	2123149	1958	1958	1958	1958	0
594	20240626	091100	2123149	1958	1958	1958	1958	0
595	20240626	091000	2123149	1958	1960	1960	1958	199
596	20240626	090900	1733126	1960	1960	1960	1960	0
597	20240626	090800	1733126	1960	1968	1968	1960	153
598	20240626	090700	1433224	1969	1969	1969	1969	0
599	20240626	090600	1433224	1969	1965	1969	1965	51
600	20240626	090500	1332809	1969	1969	1969	1969	0
601	20240626	090400	1332809	1969	1969	1969	1969	0
602	20240626	090300	1332809	1969	1969	1969	1969	0
603	20240626	090200	1332809	1969	1969	1969	1969	1
604	20240626	090100	1330840	1960	1960	1960	1960	0
605	20240626	090000	1330840	1960	1960	1960	1960	679