KissMeData/088790/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	200000	107526976	1978	1978	1978	1978	352
3	20240624	195900	107526976	1978	1978	1978	1978	0
4	20240624	195800	107526976	1978	1978	1978	1978	0
5	20240624	195700	107526976	1978	1978	1978	1978	0
6	20240624	195600	107526976	1978	1978	1978	1978	0
7	20240624	195500	107526976	1978	1978	1978	1978	0
8	20240624	195400	107526976	1978	1978	1978	1978	0
9	20240624	195300	107526976	1978	1978	1978	1978	0
10	20240624	195200	107526976	1978	1978	1978	1978	0
11	20240624	195100	107526976	1978	1978	1978	1978	0
12	20240624	195000	107526976	1978	1978	1978	1978	0
13	20240624	194900	107526976	1978	1978	1978	1978	0
14	20240624	194800	107526976	1978	1978	1978	1978	0
15	20240624	194700	107526976	1978	1978	1978	1978	0
16	20240624	194600	107526976	1978	1978	1978	1978	0
17	20240624	194500	107526976	1978	1978	1978	1978	0
18	20240624	194400	107526976	1978	1978	1978	1978	0
19	20240624	194300	107526976	1978	1978	1978	1978	0
20	20240624	194200	107526976	1978	1978	1978	1978	0
21	20240624	194100	107526976	1978	1978	1978	1978	0
22	20240624	194000	107526976	1978	1978	1978	1978	0
23	20240624	193900	107526976	1978	1978	1978	1978	0
24	20240624	193800	107526976	1978	1978	1978	1978	0
25	20240624	193700	107526976	1978	1978	1978	1978	0
26	20240624	193600	107526976	1978	1978	1978	1978	0
27	20240624	193500	107526976	1978	1978	1978	1978	0
28	20240624	193400	107526976	1978	1978	1978	1978	0
29	20240624	193300	107526976	1978	1978	1978	1978	0
30	20240624	193200	107526976	1978	1978	1978	1978	0
31	20240624	193100	107526976	1978	1978	1978	1978	0
32	20240624	193000	107526976	1978	1978	1978	1978	352
33	20240624	192900	107526976	1978	1978	1978	1978	0
34	20240624	192800	107526976	1978	1978	1978	1978	0
35	20240624	192700	107526976	1978	1978	1978	1978	0
36	20240624	192600	107526976	1978	1978	1978	1978	0
37	20240624	192500	107526976	1978	1978	1978	1978	0
38	20240624	192400	107526976	1978	1978	1978	1978	0
39	20240624	192300	107526976	1978	1978	1978	1978	0
40	20240624	192200	107526976	1978	1978	1978	1978	0
41	20240624	192100	107526976	1978	1978	1978	1978	0
42	20240624	192000	107526976	1978	1978	1978	1978	0
43	20240624	191900	107526976	1978	1978	1978	1978	0
44	20240624	191800	107526976	1978	1978	1978	1978	0
45	20240624	191700	107526976	1978	1978	1978	1978	0
46	20240624	191600	107526976	1978	1978	1978	1978	0
47	20240624	191500	107526976	1978	1978	1978	1978	0
48	20240624	191400	107526976	1978	1978	1978	1978	0
49	20240624	191300	107526976	1978	1978	1978	1978	0
50	20240624	191200	107526976	1978	1978	1978	1978	0
51	20240624	191100	107526976	1978	1978	1978	1978	0
52	20240624	191000	107526976	1978	1978	1978	1978	0
53	20240624	190900	107526976	1978	1978	1978	1978	0
54	20240624	190800	107526976	1978	1978	1978	1978	0
55	20240624	190700	107526976	1978	1978	1978	1978	0
56	20240624	190600	107526976	1978	1978	1978	1978	0
57	20240624	190500	107526976	1978	1978	1978	1978	0
58	20240624	190400	107526976	1978	1978	1978	1978	0
59	20240624	190300	107526976	1978	1978	1978	1978	0
60	20240624	190200	107526976	1978	1978	1978	1978	0
61	20240624	190100	107526976	1978	1978	1978	1978	0
62	20240624	190000	107526976	1978	1978	1978	1978	352
63	20240624	185900	107526976	1978	1978	1978	1978	0
64	20240624	185800	107526976	1978	1978	1978	1978	0
65	20240624	185700	107526976	1978	1978	1978	1978	0
66	20240624	185600	107526976	1978	1978	1978	1978	0
67	20240624	185500	107526976	1978	1978	1978	1978	0
68	20240624	185400	107526976	1978	1978	1978	1978	0
69	20240624	185300	107526976	1978	1978	1978	1978	0
70	20240624	185200	107526976	1978	1978	1978	1978	0
71	20240624	185100	107526976	1978	1978	1978	1978	0
72	20240624	185000	107526976	1978	1978	1978	1978	0
73	20240624	184900	107526976	1978	1978	1978	1978	0
74	20240624	184800	107526976	1978	1978	1978	1978	0
75	20240624	184700	107526976	1978	1978	1978	1978	0
76	20240624	184600	107526976	1978	1978	1978	1978	0
77	20240624	184500	107526976	1978	1978	1978	1978	0
78	20240624	184400	107526976	1978	1978	1978	1978	0
79	20240624	184300	107526976	1978	1978	1978	1978	0
80	20240624	184200	107526976	1978	1978	1978	1978	0
81	20240624	184100	107526976	1978	1978	1978	1978	0
82	20240624	184000	107526976	1978	1978	1978	1978	0
83	20240624	183900	107526976	1978	1978	1978	1978	0
84	20240624	183800	107526976	1978	1978	1978	1978	0
85	20240624	183700	107526976	1978	1978	1978	1978	0
86	20240624	183600	107526976	1978	1978	1978	1978	0
87	20240624	183500	107526976	1978	1978	1978	1978	0
88	20240624	183400	107526976	1978	1978	1978	1978	0
89	20240624	183300	107526976	1978	1978	1978	1978	0
90	20240624	183200	107526976	1978	1978	1978	1978	0
91	20240624	183100	107526976	1978	1978	1978	1978	0
92	20240624	183000	107526976	1978	1978	1978	1978	352
93	20240624	182900	107526976	1978	1978	1978	1978	0
94	20240624	182800	107526976	1978	1978	1978	1978	0
95	20240624	182700	107526976	1978	1978	1978	1978	0
96	20240624	182600	107526976	1978	1978	1978	1978	0
97	20240624	182500	107526976	1978	1978	1978	1978	0
98	20240624	182400	107526976	1978	1978	1978	1978	0
99	20240624	182300	107526976	1978	1978	1978	1978	0
100	20240624	182200	107526976	1978	1978	1978	1978	0
101	20240624	182100	107526976	1978	1978	1978	1978	0
102	20240624	182000	107526976	1978	1978	1978	1978	0
103	20240624	181900	107526976	1978	1978	1978	1978	0
104	20240624	181800	107526976	1978	1978	1978	1978	0
105	20240624	181700	107526976	1978	1978	1978	1978	0
106	20240624	181600	107526976	1978	1978	1978	1978	0
107	20240624	181500	107526976	1978	1978	1978	1978	0
108	20240624	181400	107526976	1978	1978	1978	1978	0
109	20240624	181300	107526976	1978	1978	1978	1978	0
110	20240624	181200	107526976	1978	1978	1978	1978	0
111	20240624	181100	107526976	1978	1978	1978	1978	0
112	20240624	181000	107526976	1978	1978	1978	1978	0
113	20240624	180900	107526976	1978	1978	1978	1978	0
114	20240624	180800	107526976	1978	1978	1978	1978	0
115	20240624	180700	107526976	1978	1978	1978	1978	0
116	20240624	180600	107526976	1978	1978	1978	1978	0
117	20240624	180500	107526976	1978	1978	1978	1978	0
118	20240624	180400	107526976	1978	1978	1978	1978	0
119	20240624	180300	107526976	1978	1978	1978	1978	0
120	20240624	180200	107526976	1978	1978	1978	1978	0
121	20240624	180100	107526976	1978	1978	1978	1978	0
122	20240624	180000	107526976	1978	1978	1978	1978	352
123	20240624	175900	107526976	1978	1978	1978	1978	0
124	20240624	175800	107526976	1978	1978	1978	1978	0
125	20240624	175700	107526976	1978	1978	1978	1978	0
126	20240624	175600	107526976	1978	1978	1978	1978	0
127	20240624	175500	107526976	1978	1978	1978	1978	0
128	20240624	175400	107526976	1978	1978	1978	1978	0
129	20240624	175300	107526976	1978	1978	1978	1978	0
130	20240624	175200	107526976	1978	1978	1978	1978	0
131	20240624	175100	107526976	1978	1978	1978	1978	0
132	20240624	175000	107526976	1978	1978	1978	1978	0
133	20240624	174900	107526976	1978	1978	1978	1978	0
134	20240624	174800	107526976	1978	1978	1978	1978	0
135	20240624	174700	107526976	1978	1978	1978	1978	0
136	20240624	174600	107526976	1978	1978	1978	1978	0
137	20240624	174500	107526976	1978	1978	1978	1978	0
138	20240624	174400	107526976	1978	1978	1978	1978	0
139	20240624	174300	107526976	1978	1978	1978	1978	0
140	20240624	174200	107526976	1978	1978	1978	1978	0
141	20240624	174100	107526976	1978	1978	1978	1978	0
142	20240624	174000	107526976	1978	1978	1978	1978	0
143	20240624	173900	107526976	1978	1978	1978	1978	0
144	20240624	173800	107526976	1978	1978	1978	1978	0
145	20240624	173700	107526976	1978	1978	1978	1978	0
146	20240624	173600	107526976	1978	1978	1978	1978	0
147	20240624	173500	107526976	1978	1978	1978	1978	0
148	20240624	173400	107526976	1978	1978	1978	1978	0
149	20240624	173300	107526976	1978	1978	1978	1978	0
150	20240624	173200	107526976	1978	1978	1978	1978	0
151	20240624	173100	107526976	1978	1978	1978	1978	0
152	20240624	173000	107526976	1978	1978	1978	1978	352
153	20240624	172900	107526976	1978	1978	1978	1978	0
154	20240624	172800	107526976	1978	1978	1978	1978	0
155	20240624	172700	107526976	1978	1978	1978	1978	0
156	20240624	172600	107526976	1978	1978	1978	1978	0
157	20240624	172500	107526976	1978	1978	1978	1978	0
158	20240624	172400	107526976	1978	1978	1978	1978	0
159	20240624	172300	107526976	1978	1978	1978	1978	0
160	20240624	172200	107526976	1978	1978	1978	1978	0
161	20240624	172100	107526976	1978	1978	1978	1978	0
162	20240624	172000	107526976	1978	1978	1978	1978	0
163	20240624	171900	107526976	1978	1978	1978	1978	0
164	20240624	171800	107526976	1978	1978	1978	1978	0
165	20240624	171700	107526976	1978	1978	1978	1978	0
166	20240624	171600	107526976	1978	1978	1978	1978	0
167	20240624	171500	107526976	1978	1978	1978	1978	0
168	20240624	171400	107526976	1978	1978	1978	1978	0
169	20240624	171300	107526976	1978	1978	1978	1978	0
170	20240624	171200	107526976	1978	1978	1978	1978	0
171	20240624	171100	107526976	1978	1978	1978	1978	0
172	20240624	171000	107526976	1978	1978	1978	1978	0
173	20240624	170900	107526976	1978	1978	1978	1978	0
174	20240624	170800	107526976	1978	1978	1978	1978	0
175	20240624	170700	107526976	1978	1978	1978	1978	0
176	20240624	170600	107526976	1978	1978	1978	1978	0
177	20240624	170500	107526976	1978	1978	1978	1978	0
178	20240624	170400	107526976	1978	1978	1978	1978	0
179	20240624	170300	107526976	1978	1978	1978	1978	0
180	20240624	170200	107526976	1978	1978	1978	1978	0
181	20240624	170100	107526976	1978	1978	1978	1978	0
182	20240624	170000	107526976	1978	1978	1978	1978	352
183	20240624	165900	107526976	1978	1978	1978	1978	0
184	20240624	165800	107526976	1978	1978	1978	1978	0
185	20240624	165700	107526976	1978	1978	1978	1978	0
186	20240624	165600	107526976	1978	1978	1978	1978	0
187	20240624	165500	107526976	1978	1978	1978	1978	0
188	20240624	165400	107526976	1978	1978	1978	1978	0
189	20240624	165300	107526976	1978	1978	1978	1978	0
190	20240624	165200	107526976	1978	1978	1978	1978	0
191	20240624	165100	107526976	1978	1978	1978	1978	0
192	20240624	165000	107526976	1978	1978	1978	1978	0
193	20240624	164900	107526976	1978	1978	1978	1978	0
194	20240624	164800	107526976	1978	1978	1978	1978	0
195	20240624	164700	107526976	1978	1978	1978	1978	0
196	20240624	164600	107526976	1978	1978	1978	1978	0
197	20240624	164500	107526976	1978	1978	1978	1978	0
198	20240624	164400	107526976	1978	1978	1978	1978	0
199	20240624	164300	107526976	1978	1978	1978	1978	0
200	20240624	164200	107526976	1978	1978	1978	1978	0
201	20240624	164100	107526976	1978	1978	1978	1978	0
202	20240624	164000	107526976	1978	1978	1978	1978	0
203	20240624	163900	107526976	1978	1978	1978	1978	0
204	20240624	163800	107526976	1978	1978	1978	1978	0
205	20240624	163700	107526976	1978	1978	1978	1978	0
206	20240624	163600	107526976	1978	1978	1978	1978	0
207	20240624	163500	107526976	1978	1978	1978	1978	0
208	20240624	163400	107526976	1978	1978	1978	1978	0
209	20240624	163300	107526976	1978	1978	1978	1978	0
210	20240624	163200	107526976	1978	1978	1978	1978	0
211	20240624	163100	107526976	1978	1978	1978	1978	0
212	20240624	163000	107526976	1978	1978	1978	1978	352
213	20240624	162900	107526976	1978	1978	1978	1978	0
214	20240624	162800	107526976	1978	1978	1978	1978	0
215	20240624	162700	107526976	1978	1978	1978	1978	0
216	20240624	162600	107526976	1978	1978	1978	1978	0
217	20240624	162500	107526976	1978	1978	1978	1978	0
218	20240624	162400	107526976	1978	1978	1978	1978	0
219	20240624	162300	107526976	1978	1978	1978	1978	0
220	20240624	162200	107526976	1978	1978	1978	1978	0
221	20240624	162100	107526976	1978	1978	1978	1978	0
222	20240624	162000	107526976	1978	1978	1978	1978	0
223	20240624	161900	107526976	1978	1978	1978	1978	0
224	20240624	161800	107526976	1978	1978	1978	1978	0
225	20240624	161700	107526976	1978	1978	1978	1978	0
226	20240624	161600	107526976	1978	1978	1978	1978	0
227	20240624	161500	107526976	1978	1978	1978	1978	0
228	20240624	161400	107526976	1978	1978	1978	1978	0
229	20240624	161300	107526976	1978	1978	1978	1978	0
230	20240624	161200	107526976	1978	1978	1978	1978	0
231	20240624	161100	107526976	1978	1978	1978	1978	0
232	20240624	161000	107526976	1978	1978	1978	1978	0
233	20240624	160900	107526976	1978	1978	1978	1978	0
234	20240624	160800	107526976	1978	1978	1978	1978	0
235	20240624	160700	107526976	1978	1978	1978	1978	0
236	20240624	160600	107526976	1978	1978	1978	1978	0
237	20240624	160500	107526976	1978	1978	1978	1978	0
238	20240624	160400	107526976	1978	1978	1978	1978	0
239	20240624	160300	107526976	1978	1978	1978	1978	0
240	20240624	160200	107526976	1978	1978	1978	1978	0
241	20240624	160100	107526976	1978	1978	1978	1978	0
242	20240624	160000	107526976	1978	1978	1978	1978	352
243	20240624	155900	107526976	1978	1978	1978	1978	0
244	20240624	155800	107526976	1978	1978	1978	1978	0
245	20240624	155700	107526976	1978	1978	1978	1978	0
246	20240624	155600	107526976	1978	1978	1978	1978	0
247	20240624	155500	107526976	1978	1978	1978	1978	0
248	20240624	155400	107526976	1978	1978	1978	1978	0
249	20240624	155300	107526976	1978	1978	1978	1978	0
250	20240624	155200	107526976	1978	1978	1978	1978	0
251	20240624	155100	107526976	1978	1978	1978	1978	0
252	20240624	155000	107526976	1978	1978	1978	1978	0
253	20240624	154900	107526976	1978	1978	1978	1978	0
254	20240624	154800	107526976	1978	1978	1978	1978	0
255	20240624	154700	107526976	1978	1978	1978	1978	0
256	20240624	154600	107526976	1978	1978	1978	1978	0
257	20240624	154500	107526976	1978	1978	1978	1978	0
258	20240624	154400	107526976	1978	1978	1978	1978	0
259	20240624	154300	107526976	1978	1978	1978	1978	0
260	20240624	154200	107526976	1978	1978	1978	1978	0
261	20240624	154100	107526976	1978	1978	1978	1978	0
262	20240624	154000	107526976	1978	1978	1978	1978	0
263	20240624	153900	107526976	1978	1978	1978	1978	0
264	20240624	153800	107526976	1978	1978	1978	1978	0
265	20240624	153700	107526976	1978	1978	1978	1978	0
266	20240624	153600	107526976	1978	1978	1978	1978	0
267	20240624	153500	107526976	1978	1978	1978	1978	0
268	20240624	153400	107526976	1978	1978	1978	1978	0
269	20240624	153300	107526976	1978	1978	1978	1978	0
270	20240624	153200	107526976	1978	1978	1978	1978	0
271	20240624	153100	107526976	1978	1978	1978	1978	0
272	20240624	153000	107526976	1978	1978	1978	1978	704
273	20240624	152900	106830720	1979	1979	1979	1979	0
274	20240624	152800	106830720	1979	1979	1979	1979	0
275	20240624	152700	106830720	1979	1979	1979	1979	0
276	20240624	152600	106830720	1979	1979	1979	1979	0
277	20240624	152500	106830720	1979	1979	1979	1979	0
278	20240624	152400	106830720	1979	1979	1979	1979	0
279	20240624	152300	106830720	1979	1979	1979	1979	0
280	20240624	152200	106830720	1979	1979	1979	1979	0
281	20240624	152100	106830720	1979	1979	1979	1979	0
282	20240624	152000	106830720	1979	1979	1979	1979	0
283	20240624	151900	106830720	1979	1979	1979	1979	15
284	20240624	151800	106801035	1979	1980	1980	1979	3
285	20240624	151700	106795097	1969	1969	1969	1969	0
286	20240624	151600	106795097	1969	1970	1970	1969	316
287	20240624	151500	106172823	1971	1971	1971	1971	30
288	20240624	151400	106113693	1980	1980	1980	1980	2
289	20240624	151300	106109733	1980	1980	1980	1980	0
290	20240624	151200	106109733	1980	1980	1980	1980	10
291	20240624	151100	106089933	1980	1980	1980	1980	0
292	20240624	151000	106089933	1980	1980	1980	1980	0
293	20240624	150900	106089933	1980	1980	1980	1980	0
294	20240624	150800	106089933	1980	1980	1980	1980	66
295	20240624	150700	105959253	1980	1980	1980	1980	0
296	20240624	150600	105959253	1980	1980	1980	1980	0
297	20240624	150500	105959253	1980	1980	1980	1980	0
298	20240624	150400	105959253	1980	1980	1980	1980	0
299	20240624	150300	105959253	1980	1980	1980	1980	0
300	20240624	150200	105959253	1980	1980	1980	1980	0
301	20240624	150100	105959253	1980	1980	1980	1980	0
302	20240624	150000	105959253	1980	1980	1980	1980	116
303	20240624	145900	105729573	1980	1980	1980	1980	0
304	20240624	145800	105729573	1980	1980	1980	1980	0
305	20240624	145700	105729573	1980	1980	1980	1980	0
306	20240624	145600	105729573	1980	1980	1980	1980	0
307	20240624	145500	105729573	1980	1980	1980	1980	0
308	20240624	145400	105729573	1980	1980	1980	1980	0
309	20240624	145300	105729573	1980	1980	1980	1980	0
310	20240624	145200	105729573	1980	1980	1980	1980	0
311	20240624	145100	105729573	1980	1980	1980	1980	10
312	20240624	145000	105709773	1981	1981	1981	1981	0
313	20240624	144900	105709773	1981	1981	1981	1981	0
314	20240624	144800	105709773	1981	1981	1981	1981	0
315	20240624	144700	105709773	1981	1981	1981	1981	0
316	20240624	144600	105709773	1981	1981	1981	1981	0
317	20240624	144500	105709773	1981	1981	1981	1981	0
318	20240624	144400	105709773	1981	1981	1981	1981	0
319	20240624	144300	105709773	1981	1981	1981	1981	0
320	20240624	144200	105709773	1981	1981	1981	1981	0
321	20240624	144100	105709773	1981	1981	1981	1981	0
322	20240624	144000	105709773	1981	1981	1981	1981	116
323	20240624	143900	105479977	1969	1969	1969	1969	0
324	20240624	143800	105479977	1969	1969	1969	1969	3
325	20240624	143700	105474070	1981	1981	1981	1981	0
326	20240624	143600	105474070	1981	1977	1981	1977	200
327	20240624	143500	105078470	1977	1977	1977	1977	0
328	20240624	143400	105078470	1977	1977	1977	1977	0
329	20240624	143300	105078470	1977	1976	1977	1976	3300
330	20240624	143200	98555234	1976	1976	1976	1976	0
331	20240624	143100	98555234	1976	1976	1976	1976	0
332	20240624	143000	98555234	1976	1976	1976	1976	0
333	20240624	142900	98555234	1976	1976	1976	1976	0
334	20240624	142800	98555234	1976	1976	1976	1976	0
335	20240624	142700	98555234	1976	1976	1976	1976	0
336	20240624	142600	98555234	1976	1976	1976	1976	0
337	20240624	142500	98555234	1976	1976	1976	1976	0
338	20240624	142400	98555234	1976	1976	1976	1976	0
339	20240624	142300	98555234	1976	1976	1976	1976	0
340	20240624	142200	98555234	1976	1976	1976	1976	0
341	20240624	142100	98555234	1976	1976	1976	1976	0
342	20240624	142000	98555234	1976	1976	1976	1976	116
343	20240624	141900	98326018	1968	1968	1968	1968	0
344	20240624	141800	98326018	1968	1968	1968	1968	0
345	20240624	141700	98326018	1968	1968	1968	1968	0
346	20240624	141600	98326018	1968	1968	1968	1968	0
347	20240624	141500	98326018	1968	1968	1968	1968	50
348	20240624	141400	98227618	1968	1968	1968	1968	0
349	20240624	141300	98227618	1968	1968	1968	1968	0
350	20240624	141200	98227618	1968	1968	1968	1968	0
351	20240624	141100	98227618	1968	1968	1968	1968	0
352	20240624	141000	98227618	1968	1968	1968	1968	0
353	20240624	140900	98227618	1968	1968	1968	1968	0
354	20240624	140800	98227618	1968	1968	1968	1968	0
355	20240624	140700	98227618	1968	1968	1968	1968	0
356	20240624	140600	98227618	1968	1968	1968	1968	0
357	20240624	140500	98227618	1968	1968	1968	1968	0
358	20240624	140400	98227618	1968	1968	1968	1968	0
359	20240624	140300	98227618	1968	1968	1968	1968	0
360	20240624	140200	98227618	1968	1970	1970	1968	265
361	20240624	140100	97705792	1981	1981	1981	1981	0
362	20240624	140000	97705792	1981	1981	1981	1981	116
363	20240624	135900	97475996	1982	1982	1982	1982	0
364	20240624	135800	97475996	1982	1982	1982	1982	0
365	20240624	135700	97475996	1982	1982	1982	1982	0
366	20240624	135600	97475996	1982	1982	1982	1982	0
367	20240624	135500	97475996	1982	1982	1982	1982	0
368	20240624	135400	97475996	1982	1982	1982	1982	2
369	20240624	135300	97472032	1971	1971	1971	1971	0
370	20240624	135200	97472032	1971	1982	1982	1971	628
371	20240624	135100	96231532	1984	1984	1984	1984	0
372	20240624	135000	96231532	1984	1984	1984	1984	0
373	20240624	134900	96231532	1984	1984	1984	1984	0
374	20240624	134800	96231532	1984	1984	1984	1984	2
375	20240624	134700	96227564	1984	1984	1984	1984	952
376	20240624	134600	94338796	1982	1982	1982	1982	0
377	20240624	134500	94338796	1982	1983	1983	1982	200
378	20240624	134400	93942296	1984	1984	1984	1984	0
379	20240624	134300	93942296	1984	1984	1984	1984	100
380	20240624	134200	93743896	1985	1985	1985	1985	302
381	20240624	134100	93144426	1985	1984	1985	1984	907
382	20240624	134000	91344301	1980	1980	1980	1980	19
383	20240624	133900	91306681	1980	1980	1980	1980	0
384	20240624	133800	91306681	1980	1980	1980	1980	0
385	20240624	133700	91306681	1980	1980	1980	1980	0
386	20240624	133600	91306681	1980	1980	1980	1980	12
387	20240624	133500	91282921	1977	1977	1977	1977	0
388	20240624	133400	91282921	1977	1980	1980	1977	203
389	20240624	133300	90881074	1980	1980	1980	1980	0
390	20240624	133200	90881074	1980	1980	1980	1980	0
391	20240624	133100	90881074	1980	1980	1980	1980	0
392	20240624	133000	90881074	1980	1984	1984	1980	30
393	20240624	132900	90821666	1980	1980	1980	1980	9
394	20240624	132800	90803846	1980	1980	1980	1980	0
395	20240624	132700	90803846	1980	1980	1980	1980	91
396	20240624	132600	90623666	1980	1980	1980	1980	10
397	20240624	132500	90603866	1980	1980	1980	1980	0
398	20240624	132400	90603866	1980	1980	1980	1980	2
399	20240624	132300	90599906	1985	1985	1985	1985	0
400	20240624	132200	90599906	1985	1985	1985	1985	0
401	20240624	132100	90599906	1985	1985	1985	1985	0
402	20240624	132000	90599906	1985	1985	1985	1985	117
403	20240624	131900	90367661	1984	1984	1984	1984	0
404	20240624	131800	90367661	1984	1984	1984	1984	9
405	20240624	131700	90349805	1984	1984	1984	1984	0
406	20240624	131600	90349805	1984	1984	1984	1984	0
407	20240624	131500	90349805	1984	1984	1984	1984	0
408	20240624	131400	90349805	1984	1984	1984	1984	0
409	20240624	131300	90349805	1984	1984	1984	1984	0
410	20240624	131200	90349805	1984	1984	1984	1984	2
411	20240624	131100	90345837	1984	1984	1984	1984	0
412	20240624	131000	90345837	1984	1984	1984	1984	0
413	20240624	130900	90345837	1984	1983	1984	1983	6
414	20240624	130800	90333934	1983	1983	1983	1983	0
415	20240624	130700	90333934	1983	1983	1983	1983	0
416	20240624	130600	90333934	1983	1983	1983	1983	2
417	20240624	130500	90329968	1980	1980	1980	1980	0
418	20240624	130400	90329968	1980	1980	1980	1980	0
419	20240624	130300	90329968	1980	1980	1980	1980	0
420	20240624	130200	90329968	1980	1980	1980	1980	0
421	20240624	130100	90329968	1980	1980	1980	1980	120
422	20240624	130000	90092368	1980	1977	1980	1977	111
423	20240624	125900	89872885	1974	1974	1974	1974	0
424	20240624	125800	89872885	1974	1974	1974	1974	0
425	20240624	125700	89872885	1974	1974	1974	1974	0
426	20240624	125600	89872885	1974	1974	1974	1974	0
427	20240624	125500	89872885	1974	1974	1974	1974	0
428	20240624	125400	89872885	1974	1977	1977	1974	4
429	20240624	125300	89864983	1974	1974	1974	1974	0
430	20240624	125200	89864983	1974	1974	1974	1974	0
431	20240624	125100	89864983	1974	1974	1974	1974	0
432	20240624	125000	89864983	1974	1974	1974	1974	1
433	20240624	124900	89863009	1974	1974	1974	1974	0
434	20240624	124800	89863009	1974	1974	1974	1974	2
435	20240624	124700	89859061	1971	1971	1971	1971	0
436	20240624	124600	89859061	1971	1971	1971	1971	0
437	20240624	124500	89859061	1971	1971	1971	1971	0
438	20240624	124400	89859061	1971	1971	1971	1971	0
439	20240624	124300	89859061	1971	1971	1971	1971	2
440	20240624	124200	89855119	1971	1971	1971	1971	2
441	20240624	124100	89851177	1968	1968	1968	1968	0
442	20240624	124000	89851177	1968	1968	1968	1968	1
443	20240624	123900	89849209	1968	1968	1968	1968	0
444	20240624	123800	89849209	1968	1968	1968	1968	0
445	20240624	123700	89849209	1968	1968	1968	1968	0
446	20240624	123600	89849209	1968	1968	1968	1968	2
447	20240624	123500	89845273	1965	1965	1965	1965	0
448	20240624	123400	89845273	1965	1965	1965	1965	0
449	20240624	123300	89845273	1965	1965	1965	1965	0
450	20240624	123200	89845273	1965	1965	1965	1965	0
451	20240624	123100	89845273	1965	1965	1965	1965	0
452	20240624	123000	89845273	1965	1965	1965	1965	2
453	20240624	122900	89841343	1965	1965	1965	1965	0
454	20240624	122800	89841343	1965	1965	1965	1965	0
455	20240624	122700	89841343	1965	1965	1965	1965	1
456	20240624	122600	89839378	1962	1962	1962	1962	0
457	20240624	122500	89839378	1962	1952	1962	1952	746
458	20240624	122400	88375944	1950	1944	1950	1944	3841
459	20240624	122300	80902658	1945	1945	1945	1945	0
460	20240624	122200	80902658	1945	1933	1945	1932	84
461	20240624	122100	80739997	1947	1971	1986	1920	12346
462	20240624	122000	56677464	1970	1989	1989	1970	999
463	20240624	121900	54707150	1969	1981	1981	1969	4000
464	20240624	121800	46815104	1992	1986	1993	1970	2645
465	20240624	121700	41577230	1986	1988	1988	1986	400
466	20240624	121600	40782343	1989	1993	1993	1989	2003
467	20240624	121500	36798280	1993	1993	1996	1993	23
468	20240624	121400	36752387	1993	1993	1993	1993	7
469	20240624	121300	36738436	1993	1993	1993	1993	0
470	20240624	121200	36738436	1993	1993	1993	1993	2
471	20240624	121100	36734450	1993	1993	1993	1993	0
472	20240624	121000	36734450	1993	1993	1996	1992	113
473	20240624	120900	36509332	1996	1996	1996	1996	0
474	20240624	120800	36509332	1996	1993	1996	1993	5
475	20240624	120700	36499361	1993	1993	1996	1993	5
476	20240624	120600	36489393	1993	1996	1996	1993	8
477	20240624	120500	36473440	1993	1996	1996	1993	7
478	20240624	120400	36459480	1993	1993	1996	1993	8
479	20240624	120300	36443530	1996	1996	1996	1993	73
480	20240624	120200	36297831	1993	1993	1996	1993	8
481	20240624	120100	36281878	1993	1993	1995	1993	528
482	20240624	120000	35228526	1993	1992	1993	1992	3
483	20240624	115900	35222548	1992	1992	1992	1992	0
484	20240624	115800	35222548	1992	1992	1992	1992	0
485	20240624	115700	35222548	1992	1992	1992	1992	0
486	20240624	115600	35222548	1992	1992	1992	1992	0
487	20240624	115500	35222548	1992	1992	1992	1992	0
488	20240624	115400	35222548	1992	1992	1992	1992	2
489	20240624	115300	35218564	1992	1992	1992	1992	0
490	20240624	115200	35218564	1992	1992	1992	1992	0
491	20240624	115100	35218564	1992	1992	1992	1992	0
492	20240624	115000	35218564	1992	1992	1992	1992	0
493	20240624	114900	35218564	1992	1992	1992	1992	0
494	20240624	114800	35218564	1992	1992	1992	1992	2
495	20240624	114700	35214580	1989	1989	1989	1989	0
496	20240624	114600	35214580	1989	1989	1989	1989	2
497	20240624	114500	35210602	1988	1988	1988	1988	0
498	20240624	114400	35210602	1988	1995	1995	1988	5687
499	20240624	114300	23884590	1996	1996	1996	1996	0
500	20240624	114200	23884590	1996	1996	1996	1996	2
501	20240624	114100	23880598	1995	1995	1995	1995	0
502	20240624	114000	23880598	1995	1995	1995	1995	41
503	20240624	113900	23798803	1995	1995	1995	1995	0
504	20240624	113800	23798803	1995	1995	1995	1995	0
505	20240624	113700	23798803	1995	1995	1995	1995	0
506	20240624	113600	23798803	1995	1995	1995	1995	1
507	20240624	113500	23796808	1995	1995	1995	1995	0
508	20240624	113400	23796808	1995	1995	1995	1995	0
509	20240624	113300	23796808	1995	1995	1995	1995	0
510	20240624	113200	23796808	1995	1995	1995	1995	0
511	20240624	113100	23796808	1995	1995	1995	1995	0
512	20240624	113000	23796808	1995	1995	1995	1995	1
513	20240624	112900	23794813	1993	1993	1993	1993	581
514	20240624	112800	22636880	1993	1993	1993	1993	0
515	20240624	112700	22636880	1993	1993	1993	1993	0
516	20240624	112600	22636880	1993	1993	1993	1993	0
517	20240624	112500	22636880	1993	1993	1993	1993	0
518	20240624	112400	22636880	1993	1993	1993	1993	1
519	20240624	112300	22634887	1993	1993	1993	1993	0
520	20240624	112200	22634887	1993	1993	1993	1993	0
521	20240624	112100	22634887	1993	1993	1993	1993	40
522	20240624	112000	22555167	1993	1993	1993	1993	136
523	20240624	111900	22284119	1993	1993	1993	1993	11
524	20240624	111800	22262196	1995	1995	1995	1995	1
525	20240624	111700	22260201	1995	1995	1995	1995	0
526	20240624	111600	22260201	1995	1995	1995	1995	0
527	20240624	111500	22260201	1995	1995	1995	1995	0
528	20240624	111400	22260201	1995	1995	1995	1995	0
529	20240624	111300	22260201	1995	1995	1995	1995	0
530	20240624	111200	22260201	1995	1995	1995	1995	134
531	20240624	111100	21992871	1996	1996	1996	1996	0
532	20240624	111000	21992871	1996	1996	1996	1996	0
533	20240624	110900	21992871	1996	1996	1996	1996	0
534	20240624	110800	21992871	1996	1996	1996	1996	0
535	20240624	110700	21992871	1996	1996	1996	1996	0
536	20240624	110600	21992871	1996	1996	1996	1996	1
537	20240624	110500	21990875	1996	1996	1996	1996	0
538	20240624	110400	21990875	1996	1996	1996	1996	0
539	20240624	110300	21990875	1996	1996	1996	1996	0
540	20240624	110200	21990875	1996	1996	1996	1996	0
541	20240624	110100	21990875	1996	1996	1996	1996	0
542	20240624	110000	21990875	1996	1995	1996	1995	4
543	20240624	105900	21982894	1992	1992	1992	1992	134
544	20240624	105800	21715966	1992	1992	1992	1992	0
545	20240624	105700	21715966	1992	1992	1992	1992	0
546	20240624	105600	21715966	1992	1992	1992	1992	0
547	20240624	105500	21715966	1992	1992	1992	1992	0
548	20240624	105400	21715966	1992	1990	1992	1990	72
549	20240624	105300	21572546	1989	1989	1989	1989	135
550	20240624	105200	21304031	1990	1990	1990	1990	0
551	20240624	105100	21304031	1990	1990	1990	1990	367
552	20240624	105000	20573701	1992	1992	1992	1992	0
553	20240624	104900	20573701	1992	1992	1992	1992	44
554	20240624	104800	20486053	1992	1992	1992	1992	134
555	20240624	104700	20219125	1993	1993	1993	1993	0
556	20240624	104600	20219125	1993	1993	1993	1993	123
557	20240624	104500	19973986	1993	1993	1993	1993	0
558	20240624	104400	19973986	1993	1993	1993	1993	0
559	20240624	104300	19973986	1993	1993	1993	1993	0
560	20240624	104200	19973986	1993	1993	1993	1993	0
561	20240624	104100	19973986	1993	1993	1993	1993	0
562	20240624	104000	19973986	1993	1993	1993	1993	13
563	20240624	103900	19948077	1992	1992	1992	1992	0
564	20240624	103800	19948077	1992	1992	1992	1992	134
565	20240624	103700	19681149	1993	1993	1993	1993	0
566	20240624	103600	19681149	1993	1993	1993	1993	0
567	20240624	103500	19681149	1993	1993	1993	1993	222
568	20240624	103400	19238703	1993	1993	1993	1993	7
569	20240624	103300	19224752	1992	1992	1992	1992	0
570	20240624	103200	19224752	1992	1992	1992	1992	0
571	20240624	103100	19224752	1992	1992	1992	1992	0
572	20240624	103000	19224752	1992	1992	1992	1992	0
573	20240624	102900	19224752	1992	1992	1992	1992	0
574	20240624	102800	19224752	1992	1993	1993	1992	134
575	20240624	102700	18957817	1993	1993	1993	1993	0
576	20240624	102600	18957817	1993	1993	1993	1993	0
577	20240624	102500	18957817	1993	1993	1993	1993	4
578	20240624	102400	18949845	1995	1995	1995	1995	0
579	20240624	102300	18949845	1995	1995	1995	1995	0
580	20240624	102200	18949845	1995	1995	1995	1995	0
581	20240624	102100	18949845	1995	1995	1995	1995	227
582	20240624	102000	18496980	1995	1992	1995	1992	110
583	20240624	101900	18277558	1990	1990	1990	1990	0
584	20240624	101800	18277558	1990	1990	1990	1990	0
585	20240624	101700	18277558	1990	1990	1990	1990	134
586	20240624	101600	18010898	1990	1990	1990	1990	18
587	20240624	101500	17975078	1990	1990	1990	1990	0
588	20240624	101400	17975078	1990	1990	1990	1990	0
589	20240624	101300	17975078	1990	1990	1990	1990	0
590	20240624	101200	17975078	1990	1990	1990	1990	0
591	20240624	101100	17975078	1990	1990	1990	1990	0
592	20240624	101000	17975078	1990	1990	1990	1990	0
593	20240624	100900	17975078	1990	1990	1990	1990	0
594	20240624	100800	17975078	1990	1990	1990	1990	0
595	20240624	100700	17975078	1990	1990	1990	1990	233
596	20240624	100600	17511408	1990	1990	1990	1990	0
597	20240624	100500	17511408	1990	1990	1990	1990	0
598	20240624	100400	17511408	1990	1994	1994	1990	495
599	20240624	100300	16525617	1994	1994	1994	1994	0
600	20240624	100200	16525617	1994	1994	1994	1994	0
601	20240624	100100	16525617	1994	1994	1994	1994	0
602	20240624	100000	16525617	1994	1994	1994	1994	1
603	20240624	095900	16523623	1993	1993	1993	1993	0
604	20240624	095800	16523623	1993	1993	1993	1993	0
605	20240624	095700	16523623	1993	1993	1993	1993	134
606	20240624	095600	16256561	1993	1993	1993	1993	0
607	20240624	095500	16256561	1993	1993	1993	1993	0
608	20240624	095400	16256561	1993	1993	1993	1993	0
609	20240624	095300	16256561	1993	1993	1993	1993	0
610	20240624	095200	16256561	1993	1993	1993	1993	0
611	20240624	095100	16256561	1993	1993	1993	1993	0
612	20240624	095000	16256561	1993	1993	1993	1993	0
613	20240624	094900	16256561	1993	1993	1993	1993	0
614	20240624	094800	16256561	1993	1993	1993	1993	1
615	20240624	094700	16254568	1996	1994	1996	1994	4
616	20240624	094600	16246588	1993	1993	1993	1993	184
617	20240624	094500	15879876	1997	1997	1997	1997	0
618	20240624	094400	15879876	1997	1997	1997	1997	0
619	20240624	094300	15879876	1997	1997	1997	1997	0
620	20240624	094200	15879876	1997	1997	1997	1997	149
621	20240624	094100	15582323	1998	1998	1998	1998	3
622	20240624	094000	15576329	2000	2000	2000	2000	136
623	20240624	093900	15304329	1999	1997	1999	1997	54
624	20240624	093800	15196489	1992	1992	1992	1992	0
625	20240624	093700	15196489	1992	1992	1992	1992	0
626	20240624	093600	15196489	1992	1991	1992	1991	136
627	20240624	093500	14925711	1991	1991	1991	1991	251
628	20240624	093400	14425970	1991	1991	1991	1991	0
629	20240624	093300	14425970	1991	1991	1991	1991	0
630	20240624	093200	14425970	1991	1991	1991	1991	0
631	20240624	093100	14425970	1991	1991	1991	1991	1
632	20240624	093000	14423979	1988	1988	1988	1988	0
633	20240624	092900	14423979	1988	1988	1988	1988	0
634	20240624	092800	14423979	1988	1988	1988	1988	0
635	20240624	092700	14423979	1988	1988	1988	1988	0
636	20240624	092600	14423979	1988	1988	1988	1988	0
637	20240624	092500	14423979	1988	1989	1989	1988	134
638	20240624	092400	14157531	1989	1989	1989	1989	0
639	20240624	092300	14157531	1989	1990	1990	1989	101
640	20240624	092200	13956620	1990	1990	1990	1990	0
641	20240624	092100	13956620	1990	1990	1990	1990	180
642	20240624	092000	13598420	1990	1989	1990	1989	17
643	20240624	091900	13564591	1997	1989	1997	1989	3
644	20240624	091800	13558608	1989	1989	1989	1989	0
645	20240624	091700	13558608	1989	1989	1989	1989	0
646	20240624	091600	13558608	1989	1986	1989	1986	8
647	20240624	091500	13542714	1986	1986	1986	1986	134
648	20240624	091400	13276590	1997	1997	1997	1997	2
649	20240624	091300	13272596	1997	1987	1997	1986	127
650	20240624	091200	13020021	1989	1996	1996	1987	3024
651	20240624	091100	6994864	2000	2000	2000	2000	0
652	20240624	091000	6994864	2000	2000	2000	2000	0
653	20240624	090900	6994864	2000	1997	2000	1997	10
654	20240624	090800	6974870	1997	1997	1997	1997	200
655	20240624	090700	6575470	1998	1997	1998	1997	9
656	20240624	090600	6557496	1996	1996	1996	1996	0
657	20240624	090500	6557496	1996	1996	1996	1996	134
658	20240624	090400	6290032	2010	2010	2010	2010	0
659	20240624	090300	6290032	2010	2010	2010	2010	0
660	20240624	090200	6290032	2010	2010	2010	2010	0
661	20240624	090100	6290032	2010	2010	2010	2010	1000
662	20240624	090000	4280032	1994	1997	1999	1994	2005