KissMeData/080530/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	195500	280837787	1987	1987	1987	1987	2274
3	20240605	195400	280837787	1987	1987	1987	1987	0
4	20240605	195300	280837787	1987	1987	1987	1987	0
5	20240605	195200	280837787	1987	1987	1987	1987	0
6	20240605	195100	280837787	1987	1987	1987	1987	0
7	20240605	195000	280837787	1987	1987	1987	1987	0
8	20240605	194900	280837787	1987	1987	1987	1987	0
9	20240605	194800	280837787	1987	1987	1987	1987	0
10	20240605	194700	280837787	1987	1987	1987	1987	0
11	20240605	194600	280837787	1987	1987	1987	1987	0
12	20240605	194500	280837787	1987	1987	1987	1987	0
13	20240605	194400	280837787	1987	1987	1987	1987	0
14	20240605	194300	280837787	1987	1987	1987	1987	0
15	20240605	194200	280837787	1987	1987	1987	1987	0
16	20240605	194100	280837787	1987	1987	1987	1987	0
17	20240605	194000	280837787	1987	1987	1987	1987	0
18	20240605	193900	280837787	1987	1987	1987	1987	0
19	20240605	193800	280837787	1987	1987	1987	1987	0
20	20240605	193700	280837787	1987	1987	1987	1987	0
21	20240605	193600	280837787	1987	1987	1987	1987	0
22	20240605	193500	280837787	1987	1987	1987	1987	0
23	20240605	193400	280837787	1987	1987	1987	1987	0
24	20240605	193300	280837787	1987	1987	1987	1987	0
25	20240605	193200	280837787	1987	1987	1987	1987	0
26	20240605	193100	280837787	1987	1987	1987	1987	0
27	20240605	193000	280837787	1987	1987	1987	1987	0
28	20240605	192900	280837787	1987	1987	1987	1987	0
29	20240605	192800	280837787	1987	1987	1987	1987	0
30	20240605	192700	280837787	1987	1987	1987	1987	0
31	20240605	192600	280837787	1987	1987	1987	1987	0
32	20240605	192500	280837787	1987	1987	1987	1987	2274
33	20240605	192400	280837787	1987	1987	1987	1987	0
34	20240605	192300	280837787	1987	1987	1987	1987	0
35	20240605	192200	280837787	1987	1987	1987	1987	0
36	20240605	192100	280837787	1987	1987	1987	1987	0
37	20240605	192000	280837787	1987	1987	1987	1987	0
38	20240605	191900	280837787	1987	1987	1987	1987	0
39	20240605	191800	280837787	1987	1987	1987	1987	0
40	20240605	191700	280837787	1987	1987	1987	1987	0
41	20240605	191600	280837787	1987	1987	1987	1987	0
42	20240605	191500	280837787	1987	1987	1987	1987	0
43	20240605	191400	280837787	1987	1987	1987	1987	0
44	20240605	191300	280837787	1987	1987	1987	1987	0
45	20240605	191200	280837787	1987	1987	1987	1987	0
46	20240605	191100	280837787	1987	1987	1987	1987	0
47	20240605	191000	280837787	1987	1987	1987	1987	0
48	20240605	190900	280837787	1987	1987	1987	1987	0
49	20240605	190800	280837787	1987	1987	1987	1987	0
50	20240605	190700	280837787	1987	1987	1987	1987	0
51	20240605	190600	280837787	1987	1987	1987	1987	0
52	20240605	190500	280837787	1987	1987	1987	1987	0
53	20240605	190400	280837787	1987	1987	1987	1987	0
54	20240605	190300	280837787	1987	1987	1987	1987	0
55	20240605	190200	280837787	1987	1987	1987	1987	0
56	20240605	190100	280837787	1987	1987	1987	1987	0
57	20240605	190000	280837787	1987	1987	1987	1987	0
58	20240605	185900	280837787	1987	1987	1987	1987	0
59	20240605	185800	280837787	1987	1987	1987	1987	0
60	20240605	185700	280837787	1987	1987	1987	1987	0
61	20240605	185600	280837787	1987	1987	1987	1987	0
62	20240605	185500	280837787	1987	1987	1987	1987	2274
63	20240605	185400	280837787	1987	1987	1987	1987	0
64	20240605	185300	280837787	1987	1987	1987	1987	0
65	20240605	185200	280837787	1987	1987	1987	1987	0
66	20240605	185100	280837787	1987	1987	1987	1987	0
67	20240605	185000	280837787	1987	1987	1987	1987	0
68	20240605	184900	280837787	1987	1987	1987	1987	0
69	20240605	184800	280837787	1987	1987	1987	1987	0
70	20240605	184700	280837787	1987	1987	1987	1987	0
71	20240605	184600	280837787	1987	1987	1987	1987	0
72	20240605	184500	280837787	1987	1987	1987	1987	0
73	20240605	184400	280837787	1987	1987	1987	1987	0
74	20240605	184300	280837787	1987	1987	1987	1987	0
75	20240605	184200	280837787	1987	1987	1987	1987	0
76	20240605	184100	280837787	1987	1987	1987	1987	0
77	20240605	184000	280837787	1987	1987	1987	1987	0
78	20240605	183900	280837787	1987	1987	1987	1987	0
79	20240605	183800	280837787	1987	1987	1987	1987	0
80	20240605	183700	280837787	1987	1987	1987	1987	0
81	20240605	183600	280837787	1987	1987	1987	1987	0
82	20240605	183500	280837787	1987	1987	1987	1987	0
83	20240605	183400	280837787	1987	1987	1987	1987	0
84	20240605	183300	280837787	1987	1987	1987	1987	0
85	20240605	183200	280837787	1987	1987	1987	1987	0
86	20240605	183100	280837787	1987	1987	1987	1987	0
87	20240605	183000	280837787	1987	1987	1987	1987	0
88	20240605	182900	280837787	1987	1987	1987	1987	0
89	20240605	182800	280837787	1987	1987	1987	1987	0
90	20240605	182700	280837787	1987	1987	1987	1987	0
91	20240605	182600	280837787	1987	1987	1987	1987	0
92	20240605	182500	280837787	1987	1987	1987	1987	2274
93	20240605	182400	280837787	1987	1987	1987	1987	0
94	20240605	182300	280837787	1987	1987	1987	1987	0
95	20240605	182200	280837787	1987	1987	1987	1987	0
96	20240605	182100	280837787	1987	1987	1987	1987	0
97	20240605	182000	280837787	1987	1987	1987	1987	0
98	20240605	181900	280837787	1987	1987	1987	1987	0
99	20240605	181800	280837787	1987	1987	1987	1987	0
100	20240605	181700	280837787	1987	1987	1987	1987	0
101	20240605	181600	280837787	1987	1987	1987	1987	0
102	20240605	181500	280837787	1987	1987	1987	1987	0
103	20240605	181400	280837787	1987	1987	1987	1987	0
104	20240605	181300	280837787	1987	1987	1987	1987	0
105	20240605	181200	280837787	1987	1987	1987	1987	0
106	20240605	181100	280837787	1987	1987	1987	1987	0
107	20240605	181000	280837787	1987	1987	1987	1987	0
108	20240605	180900	280837787	1987	1987	1987	1987	0
109	20240605	180800	280837787	1987	1987	1987	1987	0
110	20240605	180700	280837787	1987	1987	1987	1987	0
111	20240605	180600	280837787	1987	1987	1987	1987	0
112	20240605	180500	280837787	1987	1987	1987	1987	0
113	20240605	180400	280837787	1987	1987	1987	1987	0
114	20240605	180300	280837787	1987	1987	1987	1987	0
115	20240605	180200	280837787	1987	1987	1987	1987	0
116	20240605	180100	280837787	1987	1987	1987	1987	0
117	20240605	180000	280837787	1987	1987	1987	1987	0
118	20240605	175900	280837787	1987	1987	1987	1987	0
119	20240605	175800	280837787	1987	1987	1987	1987	0
120	20240605	175700	280837787	1987	1987	1987	1987	0
121	20240605	175600	280837787	1987	1987	1987	1987	0
122	20240605	175500	280837787	1987	1987	1987	1987	2274
123	20240605	175400	280837787	1987	1987	1987	1987	0
124	20240605	175300	280837787	1987	1987	1987	1987	0
125	20240605	175200	280837787	1987	1987	1987	1987	0
126	20240605	175100	280837787	1987	1987	1987	1987	0
127	20240605	175000	280837787	1987	1987	1987	1987	0
128	20240605	174900	280837787	1987	1987	1987	1987	0
129	20240605	174800	280837787	1987	1987	1987	1987	0
130	20240605	174700	280837787	1987	1987	1987	1987	0
131	20240605	174600	280837787	1987	1987	1987	1987	0
132	20240605	174500	280837787	1987	1987	1987	1987	0
133	20240605	174400	280837787	1987	1987	1987	1987	0
134	20240605	174300	280837787	1987	1987	1987	1987	0
135	20240605	174200	280837787	1987	1987	1987	1987	0
136	20240605	174100	280837787	1987	1987	1987	1987	0
137	20240605	174000	280837787	1987	1987	1987	1987	0
138	20240605	173900	280837787	1987	1987	1987	1987	0
139	20240605	173800	280837787	1987	1987	1987	1987	0
140	20240605	173700	280837787	1987	1987	1987	1987	0
141	20240605	173600	280837787	1987	1987	1987	1987	0
142	20240605	173500	280837787	1987	1987	1987	1987	0
143	20240605	173400	280837787	1987	1987	1987	1987	0
144	20240605	173300	280837787	1987	1987	1987	1987	0
145	20240605	173200	280837787	1987	1987	1987	1987	0
146	20240605	173100	280837787	1987	1987	1987	1987	0
147	20240605	173000	280837787	1987	1987	1987	1987	0
148	20240605	172900	280837787	1987	1987	1987	1987	0
149	20240605	172800	280837787	1987	1987	1987	1987	0
150	20240605	172700	280837787	1987	1987	1987	1987	0
151	20240605	172600	280837787	1987	1987	1987	1987	0
152	20240605	172500	280837787	1987	1987	1987	1987	2274
153	20240605	172400	280837787	1987	1987	1987	1987	0
154	20240605	172300	280837787	1987	1987	1987	1987	0
155	20240605	172200	280837787	1987	1987	1987	1987	0
156	20240605	172100	280837787	1987	1987	1987	1987	0
157	20240605	172000	280837787	1987	1987	1987	1987	0
158	20240605	171900	280837787	1987	1987	1987	1987	0
159	20240605	171800	280837787	1987	1987	1987	1987	0
160	20240605	171700	280837787	1987	1987	1987	1987	0
161	20240605	171600	280837787	1987	1987	1987	1987	0
162	20240605	171500	280837787	1987	1987	1987	1987	0
163	20240605	171400	280837787	1987	1987	1987	1987	0
164	20240605	171300	280837787	1987	1987	1987	1987	0
165	20240605	171200	280837787	1987	1987	1987	1987	0
166	20240605	171100	280837787	1987	1987	1987	1987	0
167	20240605	171000	280837787	1987	1987	1987	1987	0
168	20240605	170900	280837787	1987	1987	1987	1987	0
169	20240605	170800	280837787	1987	1987	1987	1987	0
170	20240605	170700	280837787	1987	1987	1987	1987	0
171	20240605	170600	280837787	1987	1987	1987	1987	0
172	20240605	170500	280837787	1987	1987	1987	1987	0
173	20240605	170400	280837787	1987	1987	1987	1987	0
174	20240605	170300	280837787	1987	1987	1987	1987	0
175	20240605	170200	280837787	1987	1987	1987	1987	0
176	20240605	170100	280837787	1987	1987	1987	1987	0
177	20240605	170000	280837787	1987	1987	1987	1987	0
178	20240605	165900	280837787	1987	1987	1987	1987	0
179	20240605	165800	280837787	1987	1987	1987	1987	0
180	20240605	165700	280837787	1987	1987	1987	1987	0
181	20240605	165600	280837787	1987	1987	1987	1987	0
182	20240605	165500	280837787	1987	1987	1987	1987	2274
183	20240605	165400	280837787	1987	1987	1987	1987	0
184	20240605	165300	280837787	1987	1987	1987	1987	0
185	20240605	165200	280837787	1987	1987	1987	1987	0
186	20240605	165100	280837787	1987	1987	1987	1987	0
187	20240605	165000	280837787	1987	1987	1987	1987	0
188	20240605	164900	280837787	1987	1987	1987	1987	0
189	20240605	164800	280837787	1987	1987	1987	1987	0
190	20240605	164700	280837787	1987	1987	1987	1987	0
191	20240605	164600	280837787	1987	1987	1987	1987	0
192	20240605	164500	280837787	1987	1987	1987	1987	0
193	20240605	164400	280837787	1987	1987	1987	1987	0
194	20240605	164300	280837787	1987	1987	1987	1987	0
195	20240605	164200	280837787	1987	1987	1987	1987	0
196	20240605	164100	280837787	1987	1987	1987	1987	0
197	20240605	164000	280837787	1987	1987	1987	1987	0
198	20240605	163900	280837787	1987	1987	1987	1987	0
199	20240605	163800	280837787	1987	1987	1987	1987	0
200	20240605	163700	280837787	1987	1987	1987	1987	0
201	20240605	163600	280837787	1987	1987	1987	1987	0
202	20240605	163500	280837787	1987	1987	1987	1987	0
203	20240605	163400	280837787	1987	1987	1987	1987	0
204	20240605	163300	280837787	1987	1987	1987	1987	0
205	20240605	163200	280837787	1987	1987	1987	1987	0
206	20240605	163100	280837787	1987	1987	1987	1987	0
207	20240605	163000	280837787	1987	1987	1987	1987	0
208	20240605	162900	280837787	1987	1987	1987	1987	0
209	20240605	162800	280837787	1987	1987	1987	1987	0
210	20240605	162700	280837787	1987	1987	1987	1987	0
211	20240605	162600	280837787	1987	1987	1987	1987	0
212	20240605	162500	280837787	1987	1987	1987	1987	2274
213	20240605	162400	280837787	1987	1987	1987	1987	0
214	20240605	162300	280837787	1987	1987	1987	1987	0
215	20240605	162200	280837787	1987	1987	1987	1987	0
216	20240605	162100	280837787	1987	1987	1987	1987	0
217	20240605	162000	280837787	1987	1987	1987	1987	0
218	20240605	161900	280837787	1987	1987	1987	1987	0
219	20240605	161800	280837787	1987	1987	1987	1987	0
220	20240605	161700	280837787	1987	1987	1987	1987	0
221	20240605	161600	280837787	1987	1987	1987	1987	0
222	20240605	161500	280837787	1987	1987	1987	1987	0
223	20240605	161400	280837787	1987	1987	1987	1987	0
224	20240605	161300	280837787	1987	1987	1987	1987	0
225	20240605	161200	280837787	1987	1987	1987	1987	0
226	20240605	161100	280837787	1987	1987	1987	1987	0
227	20240605	161000	280837787	1987	1987	1987	1987	0
228	20240605	160900	280837787	1987	1987	1987	1987	0
229	20240605	160800	280837787	1987	1987	1987	1987	0
230	20240605	160700	280837787	1987	1987	1987	1987	0
231	20240605	160600	280837787	1987	1987	1987	1987	0
232	20240605	160500	280837787	1987	1987	1987	1987	0
233	20240605	160400	280837787	1987	1987	1987	1987	0
234	20240605	160300	280837787	1987	1987	1987	1987	0
235	20240605	160200	280837787	1987	1987	1987	1987	0
236	20240605	160100	280837787	1987	1987	1987	1987	0
237	20240605	160000	280837787	1987	1987	1987	1987	0
238	20240605	155900	280837787	1987	1987	1987	1987	0
239	20240605	155800	280837787	1987	1987	1987	1987	0
240	20240605	155700	280837787	1987	1987	1987	1987	0
241	20240605	155600	280837787	1987	1987	1987	1987	0
242	20240605	155500	280837787	1987	1987	1987	1987	2274
243	20240605	155400	280837787	1987	1987	1987	1987	0
244	20240605	155300	280837787	1987	1987	1987	1987	0
245	20240605	155200	280837787	1987	1987	1987	1987	0
246	20240605	155100	280837787	1987	1987	1987	1987	0
247	20240605	155000	280837787	1987	1987	1987	1987	0
248	20240605	154900	280837787	1987	1987	1987	1987	0
249	20240605	154800	280837787	1987	1987	1987	1987	0
250	20240605	154700	280837787	1987	1987	1987	1987	0
251	20240605	154600	280837787	1987	1987	1987	1987	0
252	20240605	154500	280837787	1987	1987	1987	1987	0
253	20240605	154400	280837787	1987	1987	1987	1987	0
254	20240605	154300	280837787	1987	1987	1987	1987	0
255	20240605	154200	280837787	1987	1987	1987	1987	0
256	20240605	154100	280837787	1987	1987	1987	1987	0
257	20240605	154000	280837787	1987	1987	1987	1987	0
258	20240605	153900	280837787	1987	1987	1987	1987	0
259	20240605	153800	280837787	1987	1987	1987	1987	0
260	20240605	153700	280837787	1987	1987	1987	1987	0
261	20240605	153600	280837787	1987	1987	1987	1987	0
262	20240605	153500	280837787	1987	1987	1987	1987	0
263	20240605	153400	280837787	1987	1987	1987	1987	0
264	20240605	153300	280837787	1987	1987	1987	1987	0
265	20240605	153200	280837787	1987	1987	1987	1987	0
266	20240605	153100	280837787	1987	1987	1987	1987	0
267	20240605	153000	280837787	1987	1987	1987	1987	2274
268	20240605	152900	276319349	1988	1988	1988	1988	0
269	20240605	152800	276319349	1988	1988	1988	1988	0
270	20240605	152700	276319349	1988	1988	1988	1988	0
271	20240605	152600	276319349	1988	1988	1988	1988	0
272	20240605	152500	276319349	1988	1988	1988	1988	0
273	20240605	152400	276319349	1988	1988	1988	1988	0
274	20240605	152300	276319349	1988	1988	1988	1988	0
275	20240605	152200	276319349	1988	1988	1988	1988	0
276	20240605	152100	276319349	1988	1988	1988	1988	0
277	20240605	152000	276319349	1988	1988	1988	1988	0
278	20240605	151900	276319349	1988	1989	1993	1988	1765
279	20240605	151800	272808394	1991	1991	1991	1991	50
280	20240605	151700	272708844	1988	1988	1988	1988	884
281	20240605	151600	270951452	1988	1988	1988	1988	0
282	20240605	151500	270951452	1988	1988	1988	1988	234
283	20240605	151400	270486260	1988	1988	1988	1988	30
284	20240605	151300	270426620	1990	1990	1990	1990	0
285	20240605	151200	270426620	1990	1990	1990	1990	106
286	20240605	151100	270215680	1990	1990	1990	1990	359
287	20240605	151000	269501270	1990	1990	1990	1990	0
288	20240605	150900	269501270	1990	1990	1990	1990	11
289	20240605	150800	269479380	1990	1990	1990	1990	0
290	20240605	150700	269479380	1990	1993	1993	1990	804
291	20240605	150600	267879270	1991	1990	1991	1990	130
292	20240605	150500	267620569	1990	1990	1990	1990	0
293	20240605	150400	267620569	1990	1990	1990	1990	0
294	20240605	150300	267620569	1990	1990	1990	1990	73
295	20240605	150200	267475299	1990	1990	1990	1990	151
296	20240605	150100	267174809	1990	1990	1990	1990	0
297	20240605	150000	267174809	1990	1990	1990	1990	0
298	20240605	145900	267174809	1990	1990	1990	1990	0
299	20240605	145800	267174809	1990	1990	1990	1990	0
300	20240605	145700	267174809	1990	1990	1990	1990	0
301	20240605	145600	267174809	1990	1990	1990	1990	0
302	20240605	145500	267174809	1990	1990	1990	1990	0
303	20240605	145400	267174809	1990	1990	1990	1990	0
304	20240605	145300	267174809	1990	1990	1990	1990	0
305	20240605	145200	267174809	1990	1990	1990	1990	0
306	20240605	145100	267174809	1990	1990	1990	1990	0
307	20240605	145000	267174809	1990	1990	1990	1990	0
308	20240605	144900	267174809	1990	1981	1991	1981	51
309	20240605	144800	267073363	1980	1978	1980	1978	315
310	20240605	144700	266450290	1978	1978	1978	1978	0
311	20240605	144600	266450290	1978	1978	1978	1978	0
312	20240605	144500	266450290	1978	1978	1978	1978	13
313	20240605	144400	266424576	1980	1980	1980	1980	0
314	20240605	144300	266424576	1980	1980	1980	1980	0
315	20240605	144200	266424576	1980	1980	1980	1980	0
316	20240605	144100	266424576	1980	1980	1980	1980	0
317	20240605	144000	266424576	1980	1980	1980	1980	0
318	20240605	143900	266424576	1980	1979	1980	1979	7105
319	20240605	143800	252357781	1977	1977	1977	1977	27
320	20240605	143700	252304402	1977	1977	1977	1977	0
321	20240605	143600	252304402	1977	1977	1977	1977	0
322	20240605	143500	252304402	1977	1977	1977	1977	0
323	20240605	143400	252304402	1977	1977	1977	1977	0
324	20240605	143300	252304402	1977	1976	1977	1976	11
325	20240605	143200	252282662	1976	1976	1976	1976	0
326	20240605	143100	252282662	1976	1976	1976	1976	0
327	20240605	143000	252282662	1976	1975	1976	1975	2
328	20240605	142900	252278711	1972	1973	1973	1972	134
329	20240605	142800	252014413	1977	1977	1977	1977	1
330	20240605	142700	252012436	1977	1977	1977	1977	665
331	20240605	142600	250697731	1977	1977	1977	1977	0
332	20240605	142500	250697731	1977	1978	1978	1977	70
333	20240605	142400	250559321	1978	1978	1978	1978	0
334	20240605	142300	250559321	1978	1978	1978	1978	0
335	20240605	142200	250559321	1978	1978	1978	1978	0
336	20240605	142100	250559321	1978	1978	1978	1978	0
337	20240605	142000	250559321	1978	1978	1978	1978	0
338	20240605	141900	250559321	1978	1978	1978	1978	0
339	20240605	141800	250559321	1978	1972	1978	1972	100
340	20240605	141700	250362038	1970	1970	1970	1970	0
341	20240605	141600	250362038	1970	1970	1970	1970	0
342	20240605	141500	250362038	1970	1970	1970	1970	1
343	20240605	141400	250360068	1970	1971	1971	1970	1568
344	20240605	141300	247270744	1970	1978	1978	1970	5097
345	20240605	141200	237194329	1978	1978	1978	1978	15
346	20240605	141100	237164659	1979	1979	1979	1979	0
347	20240605	141000	237164659	1979	1979	1979	1979	0
348	20240605	140900	237164659	1979	1979	1979	1979	13
349	20240605	140800	237138932	1980	1980	1980	1980	0
350	20240605	140700	237138932	1980	1980	1980	1980	10
351	20240605	140600	237119132	1980	1980	1980	1980	0
352	20240605	140500	237119132	1980	1980	1980	1980	0
353	20240605	140400	237119132	1980	1980	1980	1980	0
354	20240605	140300	237119132	1980	1980	1980	1980	0
355	20240605	140200	237119132	1980	1980	1980	1980	0
356	20240605	140100	237119132	1980	1980	1980	1980	0
357	20240605	140000	237119132	1980	1980	1980	1980	0
358	20240605	135900	237119132	1980	1980	1980	1980	286
359	20240605	135800	236552852	1979	1979	1979	1979	0
360	20240605	135700	236552852	1979	1979	1979	1979	0
361	20240605	135600	236552852	1979	1979	1979	1979	0
362	20240605	135500	236552852	1979	1979	1979	1979	0
363	20240605	135400	236552852	1979	1979	1979	1979	364
364	20240605	135300	235832496	1978	1978	1978	1978	0
365	20240605	135200	235832496	1978	1978	1978	1978	0
366	20240605	135100	235832496	1978	1978	1978	1978	219
367	20240605	135000	235399314	1995	1995	1995	1995	0
368	20240605	134900	235399314	1995	1975	1995	1975	31
369	20240605	134800	235338069	1996	1997	1997	1996	6000
370	20240605	134700	223359069	1993	1993	1999	1993	4726
371	20240605	134600	213927745	1992	1991	1992	1991	154
372	20240605	134500	213621111	1990	1985	1990	1985	2233
373	20240605	134400	209178221	1986	1975	1986	1975	312
374	20240605	134300	208560171	1975	1975	1975	1975	10
375	20240605	134200	208540421	1970	1970	1970	1970	0
376	20240605	134100	208540421	1970	1970	1970	1970	0
377	20240605	134000	208540421	1970	1970	1970	1970	1
378	20240605	133900	208538451	1965	1965	1965	1965	0
379	20240605	133800	208538451	1965	1965	1965	1965	1
380	20240605	133700	208536486	1963	1959	1963	1959	418
381	20240605	133600	207717526	1959	1959	1959	1959	5
382	20240605	133500	207707731	1958	1958	1958	1958	8
383	20240605	133400	207692067	1957	1956	1957	1956	2360
384	20240605	133300	203073875	1956	1956	1956	1956	0
385	20240605	133200	203073875	1956	1956	1956	1956	0
386	20240605	133100	203073875	1956	1956	1956	1956	0
387	20240605	133000	203073875	1956	1956	1956	1956	0
388	20240605	132900	203073875	1956	1956	1956	1956	0
389	20240605	132800	203073875	1956	1956	1956	1956	0
390	20240605	132700	203073875	1956	1956	1956	1956	0
391	20240605	132600	203073875	1956	1956	1956	1956	0
392	20240605	132500	203073875	1956	1956	1956	1956	0
393	20240605	132400	203073875	1956	1956	1956	1956	0
394	20240605	132300	203073875	1956	1956	1956	1956	1
395	20240605	132200	203071919	1949	1949	1949	1949	0
396	20240605	132100	203071919	1949	1949	1949	1949	17
397	20240605	132000	203038786	1949	1949	1949	1949	0
398	20240605	131900	203038786	1949	1949	1949	1949	0
399	20240605	131800	203038786	1949	1950	1950	1949	999
400	20240605	131700	201090860	1950	1950	1950	1950	0
401	20240605	131600	201090860	1950	1950	1950	1950	5
402	20240605	131500	201081110	1950	1953	1953	1950	400
403	20240605	131400	200300500	1953	1953	1953	1953	0
404	20240605	131300	200300500	1953	1953	1953	1953	200
405	20240605	131200	199909900	1953	1953	1953	1953	0
406	20240605	131100	199909900	1953	1953	1953	1953	0
407	20240605	131000	199909900	1953	1953	1953	1953	5
408	20240605	130900	199900135	1953	1953	1953	1953	0
409	20240605	130800	199900135	1953	1953	1953	1953	0
410	20240605	130700	199900135	1953	1953	1953	1953	5
411	20240605	130600	199890370	1953	1953	1953	1953	0
412	20240605	130500	199890370	1953	1953	1953	1953	0
413	20240605	130400	199890370	1953	1953	1953	1950	353
414	20240605	130300	199201563	1951	1951	1951	1951	0
415	20240605	130200	199201563	1951	1951	1951	1951	253
416	20240605	130100	198707960	1951	1951	1951	1951	0
417	20240605	130000	198707960	1951	1951	1951	1951	405
418	20240605	125900	197917805	1951	1951	1951	1951	50
419	20240605	125800	197820255	1950	1950	1950	1950	0
420	20240605	125700	197820255	1950	1950	1950	1950	0
421	20240605	125600	197820255	1950	1951	1951	1950	164
422	20240605	125500	197500445	1957	1957	1957	1957	0
423	20240605	125400	197500445	1957	1957	1957	1957	0
424	20240605	125300	197500445	1957	1957	1957	1957	0
425	20240605	125200	197500445	1957	1957	1957	1957	0
426	20240605	125100	197500445	1957	1957	1957	1957	1
427	20240605	125000	197498488	1950	1957	1957	1950	26
428	20240605	124900	197447760	1950	1950	1950	1950	0
429	20240605	124800	197447760	1950	1950	1950	1950	0
430	20240605	124700	197447760	1950	1950	1950	1950	0
431	20240605	124600	197447760	1950	1950	1950	1950	0
432	20240605	124500	197447760	1950	1950	1950	1950	0
433	20240605	124400	197447760	1950	1950	1950	1950	0
434	20240605	124300	197447760	1950	1950	1950	1950	12
435	20240605	124200	197424360	1959	1959	1959	1959	0
436	20240605	124100	197424360	1959	1959	1959	1959	0
437	20240605	124000	197424360	1959	1959	1959	1959	0
438	20240605	123900	197424360	1959	1959	1959	1959	0
439	20240605	123800	197424360	1959	1959	1959	1959	0
440	20240605	123700	197424360	1959	1959	1959	1959	200
441	20240605	123600	197032560	1959	1959	1959	1959	335
442	20240605	123500	196376295	1959	1959	1959	1959	100
443	20240605	123400	196180395	1959	1959	1959	1959	0
444	20240605	123300	196180395	1959	1959	1959	1959	0
445	20240605	123200	196180395	1959	1959	1959	1959	0
446	20240605	123100	196180395	1959	1959	1959	1959	4
447	20240605	123000	196172559	1950	1956	1956	1950	19
448	20240605	122900	196135461	1957	1958	1958	1957	16
449	20240605	122800	196104141	1959	1959	1959	1959	0
450	20240605	122700	196104141	1959	1953	1959	1950	1004
451	20240605	122600	194145076	1954	1955	1955	1953	385
452	20240605	122500	193392818	1960	1960	1960	1960	640
453	20240605	122400	192138418	1963	1963	1963	1963	0
454	20240605	122300	192138418	1963	1963	1963	1963	0
455	20240605	122200	192138418	1963	1963	1963	1963	0
456	20240605	122100	192138418	1963	1963	1963	1963	1
457	20240605	122000	192136455	1960	1960	1960	1960	762
458	20240605	121900	190642935	1960	1965	1965	1960	5502
459	20240605	121800	179848292	1965	1965	1965	1965	0
460	20240605	121700	179848292	1965	1965	1965	1965	0
461	20240605	121600	179848292	1965	1965	1965	1965	0
462	20240605	121500	179848292	1965	1965	1965	1965	0
463	20240605	121400	179848292	1965	1977	1978	1965	2829
464	20240605	121300	174259898	1978	1978	1978	1978	68
465	20240605	121200	174125394	1983	1983	1983	1983	0
466	20240605	121100	174125394	1983	1983	1983	1983	0
467	20240605	121000	174125394	1983	1983	1983	1983	0
468	20240605	120900	174125394	1983	1983	1983	1983	0
469	20240605	120800	174125394	1983	1983	1983	1983	0
470	20240605	120700	174125394	1983	1983	1983	1983	0
471	20240605	120600	174125394	1983	1983	1983	1983	0
472	20240605	120500	174125394	1983	1970	1983	1970	600
473	20240605	120400	172942290	1970	1970	1973	1970	5
474	20240605	120300	172932434	1970	1970	1970	1970	0
475	20240605	120200	172932434	1970	1970	1970	1970	0
476	20240605	120100	172932434	1970	1968	1970	1968	802
477	20240605	120000	171354092	1967	1967	1967	1967	0
478	20240605	115900	171354092	1967	1967	1967	1967	1
479	20240605	115800	171352125	1965	1965	1965	1965	0
480	20240605	115700	171352125	1965	1965	1965	1965	0
481	20240605	115600	171352125	1965	1965	1965	1965	2
482	20240605	115500	171348195	1965	1969	1969	1965	3931
483	20240605	115400	163616860	1970	1969	1970	1969	951
484	20240605	115300	161744340	1970	1970	1970	1970	1005
485	20240605	115200	159764490	1977	1977	1977	1977	1
486	20240605	115100	159762513	1971	1971	1971	1971	0
487	20240605	115000	159762513	1971	1971	1971	1971	0
488	20240605	114900	159762513	1971	1971	1971	1971	0
489	20240605	114800	159762513	1971	1971	1971	1971	0
490	20240605	114700	159762513	1971	1971	1971	1971	0
491	20240605	114600	159762513	1971	1971	1971	1971	199
492	20240605	114500	159370284	1971	1971	1971	1971	0
493	20240605	114400	159370284	1971	1971	1971	1971	62
494	20240605	114300	159248082	1971	1977	1977	1971	5478
495	20240605	114200	148437034	1978	1981	1981	1978	875
496	20240605	114100	146706135	1983	1983	1983	1983	0
497	20240605	114000	146706135	1983	1983	1983	1983	10
498	20240605	113900	146686305	1984	1984	1984	1984	0
499	20240605	113800	146686305	1984	1984	1984	1984	0
500	20240605	113700	146686305	1984	1984	1984	1984	0
501	20240605	113600	146686305	1984	1980	1984	1980	13
502	20240605	113500	146660560	1980	1980	1980	1980	0
503	20240605	113400	146660560	1980	1980	1980	1980	22
504	20240605	113300	146617000	1979	1979	1979	1979	0
505	20240605	113200	146617000	1979	1979	1979	1979	0
506	20240605	113100	146617000	1979	1979	1979	1979	0
507	20240605	113000	146617000	1979	1979	1979	1979	116
508	20240605	112900	146387436	1978	1978	1978	1978	70
509	20240605	112800	146248976	1978	1978	1978	1978	0
510	20240605	112700	146248976	1978	1978	1978	1978	0
511	20240605	112600	146248976	1978	1978	1978	1978	0
512	20240605	112500	146248976	1978	1978	1978	1978	0
513	20240605	112400	146248976	1978	1978	1978	1978	0
514	20240605	112300	146248976	1978	1978	1978	1978	0
515	20240605	112200	146248976	1978	1978	1978	1978	0
516	20240605	112100	146248976	1978	1978	1978	1978	0
517	20240605	112000	146248976	1978	1978	1978	1978	0
518	20240605	111900	146248976	1978	1978	1978	1978	0
519	20240605	111800	146248976	1978	1982	1983	1978	52
520	20240605	111700	146145866	1984	1984	1984	1984	0
521	20240605	111600	146145866	1984	1984	1984	1984	0
522	20240605	111500	146145866	1984	1984	1984	1984	0
523	20240605	111400	146145866	1984	1984	1984	1984	0
524	20240605	111300	146145866	1984	1984	1984	1984	1
525	20240605	111200	146143882	1978	1982	1982	1978	7255
526	20240605	111100	131780788	1982	1982	1982	1982	90
527	20240605	111000	131602408	1982	1982	1983	1981	106
528	20240605	110900	131392385	1982	1982	1982	1982	1
529	20240605	110800	131390403	1981	1981	1981	1981	0
530	20240605	110700	131390403	1981	1981	1981	1981	0
531	20240605	110600	131390403	1981	1981	1981	1981	690
532	20240605	110500	130023513	1982	1985	1985	1982	5455
533	20240605	110400	119207655	1986	1987	1987	1986	2
534	20240605	110300	119203682	1992	1992	1992	1992	0
535	20240605	110200	119203682	1992	1992	1992	1992	0
536	20240605	110100	119203682	1992	1992	1992	1992	0
537	20240605	110000	119203682	1992	1992	1992	1992	0
538	20240605	105900	119203682	1992	1992	1992	1992	100
539	20240605	105800	119004482	1992	1989	1992	1988	4
540	20240605	105700	118996521	1992	1992	1992	1992	1
541	20240605	105600	118994529	1985	1992	1992	1985	2278
542	20240605	105500	114472665	1992	1989	1992	1989	9
543	20240605	105400	114454749	1992	1992	1992	1992	0
544	20240605	105300	114454749	1992	1992	1992	1992	0
545	20240605	105200	114454749	1992	1992	1992	1992	0
546	20240605	105100	114454749	1992	1992	1992	1992	300
547	20240605	105000	113857149	1992	1990	1992	1990	5
548	20240605	104900	113847194	1991	1990	1991	1989	6
549	20240605	104800	113835254	1993	1986	1993	1986	8
550	20240605	104700	113819338	1985	1987	1987	1985	24
551	20240605	104600	113771674	1994	1994	1994	1994	0
552	20240605	104500	113771674	1994	1987	1994	1987	10
553	20240605	104400	113751762	1990	1990	1990	1990	0
554	20240605	104300	113751762	1990	1990	1990	1990	0
555	20240605	104200	113751762	1990	1991	1991	1990	23
556	20240605	104100	113705971	1991	1992	1992	1991	8
557	20240605	104000	113690037	1999	1989	1999	1989	1191
558	20240605	103900	111318089	1986	1990	1990	1986	1011
559	20240605	103800	109309707	1991	1993	1993	1991	119
560	20240605	103700	109072578	1996	1996	1996	1996	118
561	20240605	103600	108837050	1995	1989	1995	1989	7
562	20240605	103500	108823106	1988	1988	1988	1988	0
563	20240605	103400	108823106	1988	1990	1990	1988	1270
564	20240605	103300	106297242	1996	1992	1996	1992	16
565	20240605	103200	106265366	1992	1992	1992	1992	0
566	20240605	103100	106265366	1992	1992	1992	1992	1
567	20240605	103000	106263374	1991	1988	1991	1988	907
568	20240605	102900	104457839	1988	1981	1988	1981	25
569	20240605	102800	104408156	1977	1977	1977	1977	50
570	20240605	102700	104309306	1976	1975	1976	1970	176
571	20240605	102600	103961613	1975	1970	1975	1970	289
572	20240605	102500	103390938	1975	1975	1975	1975	0
573	20240605	102400	103390938	1975	1975	1975	1975	1
574	20240605	102300	103388963	1961	1961	1961	1961	1
575	20240605	102200	103387002	1961	1961	1961	1961	9
576	20240605	102100	103369353	1977	1968	1977	1967	137
577	20240605	102000	103099778	1989	1966	1989	1966	21
578	20240605	101900	103058469	1993	1993	1993	1993	0
579	20240605	101800	103058469	1993	1966	1994	1966	24
580	20240605	101700	103010897	1998	1998	1998	1998	0
581	20240605	101600	103010897	1998	1954	1999	1954	795
582	20240605	101500	101423103	1977	1961	1977	1952	513
583	20240605	101400	100409137	1951	1961	1961	1951	760
584	20240605	101300	98925738	1968	1963	1968	1963	2026
585	20240605	101200	94948570	1960	1960	1960	1960	0
586	20240605	101100	94948570	1960	1960	1960	1960	0
587	20240605	101000	94948570	1960	1960	1960	1960	0
588	20240605	100900	94948570	1960	1968	1968	1960	69
589	20240605	100800	94813109	1968	1962	1968	1962	227
590	20240605	100700	94367572	1962	1961	1962	1960	148
591	20240605	100600	94077328	1961	1954	1961	1954	117
592	20240605	100500	93848129	1961	1955	1961	1955	6
593	20240605	100400	93836369	1955	1959	1960	1955	411
594	20240605	100300	93031078	1954	1954	1954	1954	0
595	20240605	100200	93031078	1954	1954	1954	1954	350
596	20240605	100100	92347178	1954	1954	1954	1954	35
597	20240605	100000	92278788	1954	1954	1954	1954	781
598	20240605	095900	90752714	1947	1947	1947	1947	1683
599	20240605	095800	87475913	1954	1954	1954	1954	17
600	20240605	095700	87442695	1953	1953	1953	1953	0
601	20240605	095600	87442695	1953	1953	1953	1953	0
602	20240605	095500	87442695	1953	1953	1953	1953	19
603	20240605	095400	87405588	1945	1945	1945	1945	0
604	20240605	095300	87405588	1945	1943	1945	1943	782
605	20240605	095200	85885198	1943	1943	1943	1943	0
606	20240605	095100	85885198	1943	1943	1943	1943	200
607	20240605	095000	85496598	1942	1942	1942	1942	6
608	20240605	094900	85484946	1942	1945	1945	1942	1718
609	20240605	094800	82147238	1945	1944	1945	1944	400
610	20240605	094700	81369438	1945	1947	1947	1944	1501
611	20240605	094600	78450050	1960	1960	1960	1960	0
612	20240605	094500	78450050	1960	1960	1960	1960	0
613	20240605	094400	78450050	1960	1960	1960	1960	250
614	20240605	094300	77960050	1963	1963	1963	1963	100
615	20240605	094200	77763750	1963	1963	1963	1963	1
616	20240605	094100	77761787	1945	1945	1945	1945	10
617	20240605	094000	77742337	1944	1972	1980	1944	2399
618	20240605	093900	73038902	1972	1971	1972	1951	1979
619	20240605	093800	69162178	1991	1990	2000	1990	1002
620	20240605	093700	67166000	1990	1990	1990	1990	0
621	20240605	093600	67166000	1990	1990	1990	1990	1
622	20240605	093500	67164010	1978	1969	1978	1969	173
623	20240605	093400	66822491	1960	1960	1960	1960	1
624	20240605	093300	66820531	1960	1970	1970	1960	205
625	20240605	093200	66418578	1970	1956	1970	1956	42
626	20240605	093100	66335918	1954	1941	1954	1930	5484
627	20240605	093000	55652360	1940	1976	1982	1940	6040
628	20240605	092900	43804597	1975	1988	1988	1975	10308
629	20240605	092800	23402999	1988	1989	1991	1988	51
630	20240605	092700	23301523	1991	1989	1991	1988	70
631	20240605	092600	23162301	1991	1992	1994	1990	123
632	20240605	092500	22917351	1991	2000	2000	1991	11
633	20240605	092400	22895436	2000	1983	2000	1983	101
634	20240605	092300	22695136	1984	1994	1994	1984	926
635	20240605	092200	20856894	1994	1994	1994	1994	1
636	20240605	092100	20854900	1995	1995	1995	1995	950
637	20240605	092000	18959650	1995	1994	1996	1994	646
638	20240605	091900	17670883	1994	1995	1995	1990	728
639	20240605	091800	16218545	1996	1997	1997	1995	128
640	20240605	091700	15962979	1997	1997	1997	1995	540
641	20240605	091600	14884791	1997	1997	1997	1997	0
642	20240605	091500	14884791	1997	1998	1998	1997	84
643	20240605	091400	14716970	1998	2000	2000	1998	500
644	20240605	091300	13717334	2000	2030	2030	2000	750
645	20240605	091200	12213494	2030	2010	2030	2010	67
646	20240605	091100	12077759	2015	2015	2015	2015	17
647	20240605	091000	12043504	2050	2015	2060	2015	2179
648	20240605	090900	7576669	2020	2020	2020	2020	106
649	20240605	090800	7362549	2075	2015	2075	2015	549
650	20240605	090700	6234294	2015	2015	2015	2015	0
651	20240605	090600	6234294	2015	2015	2015	2015	0
652	20240605	090500	6234294	2015	2015	2015	2015	1000
653	20240605	090400	4219294	2015	2015	2015	2015	0
654	20240605	090300	4219294	2015	2015	2015	2015	0
655	20240605	090200	4219294	2015	2010	2015	2010	4
656	20240605	090100	4211249	2005	1984	2005	1984	1092
657	20240605	090000	2027970	1998	1998	1998	1998	1015